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 Virgil Elliott 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. 163 | $1.00 Tuesday, June 12, 2018 Classifieds..... ................................ B4-5 Comics ...................... News Wire Local Sports..... ............................. A6-7 Lottery .............................. Sports Obituaries ................................ A2 Todays Woman..... .......................... B1 Viewpoints ............................. A4 Weather .................. News Wire Hurricane ExpoLast weekends community event was a successful one.PHOTOS, Pages B2-3SEBRING „ A warrant af“davit shows that serious and disturbing threatening statements were made by a Sebring High School student to another student prompting the May 11 lock down of the school and gate closures at all Highlands District Schools. The State Attorneys Of“ce is pursuing a second-degree misdemeanor charge of disturbing a school function against Dennis Barclay Cooke, 18, of Sebring. A Highlands County Sheriffs Of“ce warrant af“davit states that State pursuing charge against SHS studentBy MARC VALEROSTAFF WRITERLAKE PLACID „ Nearly 20 students from the Panther Youth Program workedŽ for Keep Lake Placid Beautiful last week. The students did not stop there; they are working in Sebring and Avon Park this week at Habitat for Humanity and The Arc respectively, with their mentors. The program is through South Florid State College and brings high school juniors and seniors together with mentors to gain real work experience that they can use in their future. We focus on transitioning from high school to a post secondary education, employment or military Panther Youth Program a win-win for all By KIM LEATHERMANSTAFF WRITER SEBRING „ When Camille Shaffer “rst began dancing at Dance Unlimited almost 30 years ago, little did she know that one day she would become owner of the studio. But a love for dance and a love of children brought her full circle, beginning as a student and then evolving into an instructor and in 2001, she became the owner. Ive been teaching dance since I was in 10th grade,Ž Shaffer said. I started teaching here at Dance Unlimited, but obviously that was before I owned it. This is our 30th year, so Ive been doing it about 25 years. I started dancing here when I was in eighth grade.Ž Shaffer has been dancing since she was 4 or 5 and even when shes not at the studio, dance is never far from her mind. Some people can listen to music and do homework, I cant do that,Ž she said. I listen to music and choreograph. The love of dance has always been there.Ž While many people may not associate a dance instructor with being a coach, Shaffer said the perception people have of what she does and what she actually does are probably vastly different. Her students may call her Ms. CamilleŽ instead of Coach,Ž but shes Shaffer shares love of dance, childrenBy ALLEN MOODYHIGHLANDS SUN EDITORNamed Female Coach of the YearSEBRING „ Are you familiar with what a CRA is? And what it does? Our job at the CRA is reinvestment and revitalization of our downtown district,Ž Kristie Vazquez, executive director of the Community Redevelopment Agency, said. The CRAs master plan includes a map of downtown and the surrounding area that the agency actively attempts to assist with funding for improvements. The goal is to restore an area and prevent blight. It only provides funding to areas near downtown that are in the CRA district. The master plan guides the agency in how they can reinvest in the area. Homeowners or businesses in the CRA district can apply for grants to help fund improvements. People must apply for the grants before improvements are made, but the grants are reimbursed following renovations. The CRAs website at downtownsebring.org/cra/ describes available reimbursement programs, including grants for new or existing businesses, restaurants and homeowners. The CRA will help upgrade the exterior, or facade, of a home or business within its downtown district. The agency offers a grant for 30 percent of the cost to remodel the exterior, including windows, doors and paint. The limit for this grant is 30 percent of $10,000, or a total of $3,000 for exterior improvements. However, if the home or business is on the local historic register, the national historic register or inside the downtown district, the CRA will contribute up to 60 percent of the costs to remodel the exterior for a total grant of $6,000 for improvements that cost $10,000. Larger sums of money are available to remodel businesses and improve the heating, ventilation, air conditioning and electrical components of a building. However, all the improvements funded by the CRA must stay with the building. According to Vazquez, the agency does not help with tables and chairs or anything else that can be taken by businesses if they move. Vazquez said the website is being redesigned and will be easier to use in the near future. She encourages people to contact the CRA of“ce directly at 863471-5104 to discuss the project or future business plan they have in mind. We have done out-of-the-box deals, not just the grant applications found on our website,Ž she said. We want people to feel like the CRA is here to help.Ž Even though there may not be a grant on the website that “ts the needs of a particular business, the CRA can customize a package for a business as long as the business will bene“t the downtown area. When applying for a grant, businesses must have a solid business plan and have quotes from contractors. For those new to the business world, help in developing a solid business plan is available through the Florida Small Business Development Center (SBDC) at South Florida State College. Contact Michael Noel at 863-784-7378. With a good business plan, the CRA is more likely to approve a grant, especially one that involves a customized package that addresses speci“c needs. A quick look downtown and it is easy to spot buildings, such as the Kenilworth Lodge, that are in urgent need of repair and could bene“t from CRA funds. When asked about the possibility of redeveloping the Kenilworth, Vazquez said, The Kenilworth is of great importance to the CRA. Once legal issues are resolved, the CRA is interested in opening the lines of communication to see if there is anything the CRA can do to help them reopen.Ž The CRA would enjoy a partnership with the hotel, because people staying at the hotel would shop downtown and help revitalize the downtown district. The CRA receives funding through Tax Increment Financing (TIF). TIF is a public “nancing method where future property tax revenue increases from our CRA district is set aside into a special fund to provide for redevelopment projects,Ž Vazquez said. The CRA receives TIF funds on an annual basis from both the city and county.Ž With a steady stream of funding, the A master planBy MELISSA MAINSTAFF WRITERCRA plans to make downtown sparkle again Towns get help, students gain experience KIM LEATHERMAN/STAFF These young people are working hard in the heat at Interlanke Boulevard and Main Avenue in Lake Placid last week. YOUTH | 5 JIM TAYLOR/CORRESPONDENTFrom left: Camille Shaer was presented the 2017 Female Coach of the Year Highlander Award by Stephanie McGathy May 3 at the Island View Restaurant in Sebring. Highlander HighlightAn occasional series highlighting the winners of the 2017 Highlander AwardsSHAFFER | 5 COURTESY PHOTOBefore photo: This is a downtown cottage that was renovated to become Garden Cafe at McClanes Country Garden. Later it was sold, but the investment in the building remained. This is now the home of Faded Bistro, a popular downtown restaurant. MELISSA MAIN/STAFFAfter photo: The Sebring CRA provided funds to assist with upgrades to undergo a complete renovation and redevelopment of an old cottage into a chic al fresco dining restaurant in downtown Sebring. Faded Bistro has since added some improvements of its own. BOARD MEMBERSStefan Schult is the new chair as of June 11th David Leidel is the new vice chair as of June 11th Kelly Cosgrave Kathy Doherty David Leidel Rachel Lovett Sarah Pallone Scott Stanley is the City Council Liaison HOW TO APPLY TO THE CRA1. Visit the CRAs website at downtownsebring.org/ cra/ to learn about the various programs offered. 2. Call the CRAs office at 863-471-5104 to discuss plans to remodel a home or business in the CRA district. 3. For businesses who need help developing a business plan, contact Michael Noel with the Florida SBDC to discuss the development of a business plan. His contact number is 863-784-7378. 4. Complete the requirements stated on the application package, including getting quotes on repairs and remodeling. 5. Clarify any questions about the application process with the CRA office. COURTESY PHOTOKristie Vazquez is the Executive Director of the CRA. Vazquez encourages people with a dream for a downtown business to contact her.CRA | 2 MARC VALERO/STAFFOn right: Dennis Cooke is taken into custody on May 11 across the street from Sebring High School after the school was locked down due to a threat. CHARGES | 5

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Tuesday, June 12, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SMARTER 5 THINGS That Will Make You 1. The game of horseshoes is thought to have descended from the ancient Greek sport of the discus throw. 2. The story is that Greeks developed a sport where the discus was thrown at a stake. But many of the poorer people could not afford the discus so they used cast off horseshoes instead. 3. At the time, horseshoes were actually round, with a hole in the middle. This evolved into the game of quoits, which uses a 4 pound iron ring in a manner similar to horseshoes. Quoits then spawned the game of horseshoes. 4. Modern horseshoes might well be called muleshoesŽ because it was spread by Union soldiers during the American Civil War playing the game with the discarded shoes of mules. 5. The “rst organization of Horseshoe pitchers was in Kansas in 1914, making that state the home of American Horseshoe pitching. Source: indepthinfo.com CRA looks toward the future with even bigger plans for improvements in the next few years. Every 20 years a new master plan is developed, and the current plan extends to 2024. Vazquez believes a new plan will address current issues and help revitalize the downtown area. Approximately two years before the master plan expires, a consultant will be hired who specializes in helping cities and towns redevelop areas in need of assistance. While evaluating the area, the consultant will determine if there are areas around the CRA district that are at risk for slum and blight. After considering the progress that has been made and additional areas that could use assistance, a new master plan will be developed. The community will take part in this process by providing input, and this input will be included in the master plan. Vazquez believes this new plan will provide for a brighter future for the downtown area. However, improvements are being made on a continual basis, and the CRA has many success stories in its portfolio, including the renovation of the Circle Theatre, Legacy Bicycles and the Garden Cafe, which was later purchased by Faded Bistro. The CRA provided funds to the Circle Theatre to assist with the installation of the mural on the side of the building, new doors, a marquee and storefront updates. It provided funds to assist with upgrades to undergo a complete renovation and redevelopment of an old cottage into a chic al fresco dining restaurant in downtown Sebring, now Faded Bistro. For Legacy Bicycles, the agency provided funds to assist with upgrades made to the ceiling, electrical, air conditioning, ”ooring, walls and insulation. CRAFROM PAGE 1 COURTESY PHOTOBefore photo: This picture shows the outside of the Circle Theatre before renovations. MELISSA MAIN/STAFFAfter photo: Champion for Childrens Circle Theatre, which is located on the downtown circle, received funding to improve the exterior of the building through the Facade Grant Program. CRA provided funds to assist with the installation of the mural on the side of the building, new doors, marquee, and storefront updates to the windows, doors and canopy. SEBRING „ While a female relative was recovering from a hospitalization, a Sebring man allegedly used her personal identi“cation, credit cards and bank accounts to steal over $10,000. Ross M. Lyons, 52, of Sebring was charged with criminal use of personal identi“cation, theft from a person 65 years of age or older and executing a scheme to defraud a “nancial institution, according to the arrest report. He was arrested on June 6, however the fraud investigation began on Sept. 19, 2017. The report indicates that Lyons offered help to a relative during the hospitalization and recovery period. When Lyons brought the mail to the relative, he did not bring the bank statements or credit card statements. Prior to Lyons providing assistance to her, the victim had regularly received her mail, including all her statements, the report states. She was unable to pay her bills on time and received late fees since she was unable to pay without her statements. According to the arrest report, Bank of America provided documentation of over 50 fraudulent charges on the victims account totaling $11,031.66. It was con“rmed that Lyons charged $1,747.42 for expenses at a local hotel, the report stated. Lyons had “ve pages of charges at the hotel where he stayed for approximately one month, according to the arrest report. He used the victims Bank of America card to pay for the charges. Law enforcement obtained video evidence from Walmart where the victims credit card was used. According to the arrest report, Lyons was identi“ed by the victim when she was shown the video surveillance. The victim claimed this was not the “rst time Lyons had made charges in her name without her authorization, the report stated. Sebring man charged with theftBy MELISSA MAINSTAFF WRITER LYONSVFW meatloaf dinnerAVON PARK „ The VFW Auxiliary will serve a meatloaf dinner from 4:30-6:30 p.m. Friday at VFW Post 9853, 75 N. Olivia Drive, in Avon Park. Includes sides and dessert. Cost is $8. Carryout available until sold out. Smoke-free dining room. Open to the public. For more information, call 863-452-9853. Hope Springs Forth eventSEBRING „ The Highlands Republican Womens Network will host an educational forum on issues related to pregnancy, abortion and post-abortion from 1-4 p.m. Saturday at Jack Stroup Civic Center, 355 W. Center Ave. This event is free and all are welcome. For more information, call Penny Kocarek at 863-633-0375 or Marilyn Schnell at 863-381-5361. The Race is On!LAKE PLACID „ EcoVenture LLC invites the public out for their The Race is On!Ž Fathers Day event from 8:30 a.m. to 4:30 p.m. Saturday at 111 S. Sun N Lakes Blvd. in Lake Placid. Admission is $5 for ages 13 and up, $2 for 6-12 and kids under 5 are free. Horseback riding is $15 for adults, $10 for kids. Raf”e, food, petting zoo, clowns and more. For more information, call 305-469-4769. Health Connection lectureSEBRING „ Florida Hospital Heartland Medical Center will host a free Oh My Achy Joints: Exploring Surgery and Other Treatment for Joint PainŽ seminar at 10 a.m. Tuesday, June 19 at 4200 Sun n Lake Blvd. in the second ”oor conference room. For more information or to RSVP, call 863-734-6299. American comfort food dinnerAVON PARK „ Voiture 899 40&8 Veterans Organization will host an American Comfort Food Dinner from 4:30-6:30 p.m. Friday, June 22 at VFW 9853, 75 N. Olivia Drive, in Avon Park. Menu includes fried chicken drummettes, sweet potato tots, creamy coleslaw and apple crumb for dessert. Cost is $8. Public is welcome. No smoking. Proceeds bene“t 40&8 programs. Mens Chorale concert datesSEBRING „ Big Lake Highlands Mens Chorale Concerts presents All to the Glory of GodŽ performing Gospel music with contemporary hymn arrangements on the following dates: € Friday, June 22 at First Baptist Church of Lake Josephine, 111 Lake Josephine Drive, Sebring € Saturday, June 23 at Oakview Baptist Church, 677 SW 32nd St., Okeechobee Both shows begin at 7 p.m. and admission is free. Free-will love offering will be accepted. For more information, contact Mike Zierden at 863-763-4600.NEWS BRIEFS 863-385-SKIN (7546)HeartlandSkinCenter.comJennifer A. Wolf, PA-C5825 US 27 North Sebring, FL 33872 Heartland Skin CenterOur Specialty is You Have you Had Your Skin Cancer Screening This Year? Have you Had Your Skin Cancer Screening This Year?Now Accepting New PatientsComplete range of skin services available including: OF 6 ) m C r t h 7 2 adno=3582923 THE COURSE IS DRY AND IN GREAT SHAPE!JUNE GOLF SPECIALS! 2250 South Little Lake Bonnet Rd. € Avon Park Tee Time Hotline: 863-453-7555 TEE TIMES EVERY DAY EXCEPT WEDS. EXPIRES 7/5/18$1800GOLFANYTIME!per person Incl. tax. EXPIRES 7/5/18$10009 HOLES ANYTIMEper person Incl. tax. EXPIRES 7/5/18$1600TWILIGHT AFTER 2PMper person Incl. tax. EXPIRES 9/30/18$14000SUMMER 10-PLAY CARDIncl. tax. NOW thru Sept. 30th adno=3584226 adno=3582742

PAGE 3

Tuesday, June 12, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com SALES HOURS: Mon. thru Fri. 8a-7p Saturday 9a-5p3201 US Hwy 27 South, Sebring(863) 314-5303LIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAYSEE ALL OF OUR INVENTORY AT SERVICE HOURS : Mon. thru Fri. 7:30a 5:30p Saturday 8a-4pTHE ALAN JAY ADVANTAGE: A 100% COMMITMENT TO OUR COMMUNITY 20 YEAR / 200,000 MILE WARRANTY EXCLUSIVELY AT ALAN JAY FORD!*Financing with Ford Motor Credit with credit approval, must take delivery from dealer stock by 6/30/18. Not all applicants wil l qualify. See dealer for quali“ cations and complete details. Payments @ 4.29% for 77 months + tax & tag WAC. Prices exclude tax, tag, title & $699 dealer fee. Stock photos, actual vehicles may be a different color. Vehicles sub ject to prior sale. Dealer not responsible for typographical errors. WE BUY CARS.ALANJAYFORDOFSEBRING.COM ALANJAYFORDOFSEBRING.COM ALANJAYFORDOFSEBRING.COM ALAN JAY ALAN JAY ALAN JAYSEBRINGNEW 2018 FOCUS SE STK#F256446 NEW 2018 FUSION SE STK#F107284 $19,986*BLOWOUT PRICEMSRP $26,160NEW 2018 FIESTA SE STK#F111512 $13,465*$16,987*$18,853*BLOWOUT PRICE BLOWOUT PRICE BLOWOUT PRICEMSRP $17,315MSRP $22,905MSRP $24,845NEW 2018 ESCAPE S STK#FB79869 $23,931*BLOWOUT PRICEMSRP $30,310NEW 2018 EDGE SE STK#FC10107 $49,986*BLOWOUT PRICEMSRP $55,740NEW 2018 EXPEDITION XLT STK#FA27414 $36,564*BLOWOUT PRICEMSRP $48,790NEW 2018 F150 XLT STK#FD29551 $30,523*BLOWOUT PRICEMSRP $35,740NEW 2018 EXPLORER XLT STK#FB52320 $43,377*BLOWOUT PRICEMSRP $53,280NEW 2018 F250 XL DIESEL 4X4 STK#FC05133 0%APR FORD CREDIT FINANCING*72FOR UP TOMOS. YOU OWN IT FOR ONLY OR OR ORYOU OWN IT FOR ONLY YOU OWN IT FOR ONLY$199/MO.*$269/MO.*$299/MO.* NO PAYMENTS FOR 90 DAYS*adno=3584231

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Tuesday, June 12, 2018 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. When I heard my brother Jonathan had taken his own life, my “rst thought, un“ltered through the sieve of reason, was: Why the hell did he do this to me, to my mother, to us?Ž When I learned that Kate Spade had taken her own life, my “rst thought was: Why did she do that to them?Ž referring to her husband and 13-year-old daughter. And when, almost unbelievably, I learned that Anthony Bourdain had committed suicide in his hotel room in France, I thought My God, he had everything to live for! Why?Ž Twenty years have not blunted my instincts or re”exes. But unlike the decades it took for me to grapple with my anger and bewilderment at my brothers act, I quickly realized my gross mistake in blaming Spade or Bourdain for hurtingŽ their loved ones or making it about fault,Ž and felt ashamed. My friend helped me listen to those better angels in a Facebook post where she observed, To paraphrase Olympia Dukakis in Moonstruck, What you dont know about depression is a lot.  Im not a psychologist, and my judgment of human nature has been called absolutist, but even I understand that humans cannot live without hope. Emily Dickinson took her Baccarat crystal words and described it like this: Hope is the thing with feathers/That perches in the soul/And sings the tune without the words/ And never stops at all And sweetest in the gale is heard/And sore must be the storm/That could abash the little Bird/That kept so many warm. Indeed, depression is something that obliterates the ability to see light through the fog. I have never suffered from its heavy gravity, dragging its victim down to a place where reality is seen through a dark veil, even when the rest of the world can only see why he or she should be “lled with gratitude for a wonderful life. By all accounts, Kate Spade had that wonderful life. She was extremely talented, rich beyond any metric I would understand, married to a man who loved her, blessed with a sweet child, and a creative genius. Perhaps that last part is key, though. My sister, who worked in marketing for almost a decade, told me that artistic people are often the ones most susceptible to suicidal thoughts. Thats probably why I shouldnt have been shocked about Bourdains death, either. The chef-turned-journalist-turned troubadour of the road had lived a hard-edged life and had once noted that he was surprised to have made it to age 30. He was a manic, magni“cent artist. But he was so full of life, that his death still came as a shock. It shouldnt have. But depression doesnt discriminate. It affects kings and commoners. It affected my gentle brother, who, as a child, was kind but detached and seemed to have nerve endings right below the surface of his translucent skin. Normal things that went unobserved by the rest of our rowdy crew of “ve would be a source of angst for him. His empathy was exceptional for a child. He felt things deeply. He had an otherworldly aspect to him, which might explain why his favorite show was Star Trek. Even when he laughed, he seemed vaguely sad. I dont know if this was the beginning of his depression, but the fact that these things stand out in my memory lead me to believe that his albatross followed him from childhood. Thats not to say Jon was never happy. But it was never complete happiness. When we learned he had committed suicide on the cusp of his 31st birthday, I took comfort in the image of Jonathan Livingston Seagull rising to the heavens, “nally free. The idea that family wasnt enough to save him only sank in after years of anger. I forgave him for abandoning us, especially my mother, when I realized that if love could keep someone alive, he would still be with us. Depression is not caused by lack of love. Some of the most beloved people commit suicide. And I have no doubt Kate Spade was surrounded by “erce, intense, profound love. I know that Bourdain was in love with Asia Argento, his apparent soul mate. Suicide is the last act of someone in pain, and who has lost hope that the pain will end. Spade had all the outward signs of success and every reason to be happy, and yet it wasnt enough. Neither was the love for her child. Neither was Bourdains love of life. Neither was my brothers love for us, or ours for him. I have no answer, only a suggestion: Listen to the words not spoken when someone says that nothing is wrong. Be vigilant. Have compassion. Christine Flowers is an attorney and a columnist for the Philadelphia Daily News, and can be reached at c”owers1961@gmail. com. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.Tragic celebrity suicides should be a reminder to listen Christine FlowersCOLUMNIST It is one of lifes true wonders, the perspective one gains as the aging process takes its course. This past Friday I turned 57 years old and, my goodness, what a birthday celebration it has been. If you will indulge me for a few minutes, Id like to share just a few thoughts with you regarding the 57th anniversary of my birth. Being 57 years old means that I was born in 1961. Did you know that in 1961, Alan Shepard made the “rst U.S. space ”ight, and the Peace Corps was established by John F. Kennedy. The average cost of new house $12,500 and a new car, $2,850. Perhaps, the most important development, though, was that Pampers introduced the “rst disposable diaper. Other famous 57-yearolds (get it, other famousŽ 57-year-olds?) are George Clooney, Antonio Banderas, Cal Ripken, Jr., and Julianne Moore „ thats pretty good company. Isnt it interesting that we care who else shares our date of birth or our age? Why? Why does it matter that Antonio Banderas and I are the same age? Its curious, isnt it? Perhaps the biggest or at least, most important, lessons that Ive learned are that I dont have to be intimidated by what others do for a living or the amount of money they make. I dont have to be embarrassed by what I do for a living nor the amount of money I make, or dont make. I dont have to pretend to know all the answers nor do I have to be ashamed that I dont. I have also come to terms with the fact that I may never be all I wanted to be in certain areas of my life. For example, I may never have a 32-inch waist or be a great 5-K runner or make a ton of money. I may never be a world famous speaker or author. I may never drive a BMW and may never travel to exotic vacation spots around the world. Whats even better is that I dont feel jealous of those who can. Its quite liberating, actually. On the ”ip side, I am at peace and truly content with much of my life. I have been married to the same amazing lady for 35 years „ for whom I am incredibly thankful. I have two wonderful children, one caring and hard-working son-in-law, and the two most amazing grand-daughters in the world. I absolutely love my job as a high school social studies teacher. Can you believe that I get to hang out with teenagers all day long and I get paid for it? What a country! Now, please dont, for a moment, think that all is right and perfect in my world. But, one of the bene“ts of having a good perspective is that it allows you to distinguish between the things you can control and the things you cant, between what is urgent and what is important, between what is worth spending time on and what isnt. Its time now to take a look at your life, with your permission, of course. How would you describe your perspective on life? How are you dealing with the things you can control and the things you cant? Are you thankful, truly thankful, for the things that are important? Does your life re”ect that level of gratitude? Cmon, what are you waiting for? Life is passing us by quickly. Lets get busy with whats truly important, now. Mike Lee is a teacher and coach. More information at www.simpleelifecoach.com.The other day, I turned 57 years old Mike LeeNEVER A DULL MOMENT Everyone, hold your horses. All the recent posturing by the Peace River Water Authority, the Polk Regional Water Cooperative (PRWC), the Winter Haven City Commission and Polk County government has created a bit of a controversy over water. If everyone would just calm down and talk, they would probably realize their concerns do not merit spending hundreds of thousands of dollars on lawsuits. But that is what some folks „ led by Polk County Manager Jim Freeman „ are talking about. And the Peace River Water Authority wasted no time in rolling up its sleeves and getting permission from its board to set aside $500,000 to defend any potential suit. So what would the lawsuit contend? It all started when folks began paying attention to a year-old, or more, plan to build a third reservoir at the water authoritys DeSoto County location to store water for emergencies „ or to account for future growth. A permit to pump as much as 258 million gallons a day from the Peace River „ just a couple of miles before it empties into the Gulf of Mexico „ has been requested. Currently, the Southwest Florida Water Management District, known as Swiftmud, permits withdrawal of 120 million gallons a day from the Peace. Of that, about 35 million gallons a day serves customers in Manatee, Sarasota, Charlotte and DeSoto counties. Why pump so much more than needed? Because the river slows down in the winter, or dry months. That is what the reservoirs are for. To make sure we have water when it does not rain for two months. Polk County of“cials say they were caught off guard by the latest request to pump more water from the Peace. They have concerns about running out of water themselves. So, they asked, why not pump more water out of the Peace there and store it in a reservoir. They fear the heavy drinkersŽ along the coast will get all the bene“ts of a river whose headwaters are just a couple miles east of Bartow. It is a question worth asking „ but the simplest answer is likely that it would impact the minimum ”ow requirements, especially in the dry season. We believe reasonable people will come to a reasonable solution before hundreds of thousands of taxpayer dollars are spent on a lawsuit. There are potential answers to future water shortages in Polk County and its neighbors. Maybe in the rainy months of summer that rainwater could be stored in a reservoir or pumped into the ground. Perhaps the county could use gray water to irrigate instead of drinking water? The bottom line is, taking water out of the Peace just before it spills into the Gulf is no threat to Polk County. A priority of Swiftmud and regional water authorities has always been to maintain minimum ”ow standards in the Peace. And, as long as that is accomplished, the water that makes it to DeSoto and Charlotte counties is ripe for the taking. „ Sun NewspapersPossible water war would be waste of money

PAGE 5

Tuesday, June 12, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. careers,Ž Eddie Cuencas, program specialist, said. We work with students from Highlands, Hardee, DeSoto and Okeechobee counties.Ž The students had to apply for the position, just as they would if they were applying for a job. The students put in a full schedule of manual labor from 8:30 a.m. to 4:30 p.m. with a scheduled lunch. In Lake Placid, the youth weeded the caladium beds and prepared them for new bulbs to be planted for the Caladium Festival in Stuart Park. Up and down Main Avenue and Interlake Boulevard, beds were raked and weeded. The Miracle League ball “eld got some special attention from the youth as well. The kids met every morning and we gave them the instructions and the tools they would need for the day,Ž Donald Clarke with Keep Lake Placid Beautiful said. They have been working very hard. This is a big help to us; this is a big favor to the town. These kids will have a jump ahead of other kids because of the experience. This is a well-rounded program.Ž Panther Program Coordinator Leah Sauls said the young men and women received a lot of positive feedback from people in the town (Lake Placid), from people driving by, and from the business owners. People are telling the kids, thank you for keeping the town nice and great job,Ž she said. Some people think they are out here doing community hours because they got in trouble but we correct them. The kids also get exposed to networking because they are meeting people when they are out.Ž Cuencas pointed out the young people are getting more than just hands-on learning; they are getting soft skills, resume help and social skills. He credits the success of the program to the partnership the college has with Career Source Heartland and working with the area school staff and principals to identify at riskŽ kids. The kids are learning how to interact and use social skills. Most of them didnt know each other when they started, but now they have made friends and have added each other to their social medias,Ž Cuencas said. Even when we are at lunch, we are engaging them with ice breakers. On Tuesday, we asked what they would change in the world if they had the ability. Wednesday we talked about barriers to reaching their goals and how to overcome them.Ž Even in the heat, with sweat rolling down their brows, the youngsters still had smiles lighting up their faces. It seemed as if they were enjoying themselves. Im doing it because I like helping the community,Ž Neaychma Fogle, 17, from Avon Park High School said. I would want others to do this for my city (Avon Park). I really like to see it well maintained. I met a lot of people from Lake Placid and Okeechobee. We all added each other to our social media to stay in touch.Ž Lake Placid Horticulture and Sidewalk Supervisor Danny LaMarre was thrilled to have the help weeding, raking, trash pick up and more. These students are an amazing help,Ž he said. They are working very, very hard. I cannot tell you how much they are helping out the town.ŽYOUTHFROM PAGE 1 a coach to them in every sense of the word. My boys play ”ag football and on the “eld theres another dad whose daughter does dance with me, so hes experienced me as a coach,Ž she said. He tells the football players, this is nothing, come to the dance studio.Ž Shaffers work didnt go unnoticed by the community, as she received 2017 Female Coach of the Year award at the inaugural Highlander Awards event May 3. I actually had a parent who said something to me because I think it was new this year, so I had no idea,Ž she said. It could have went to anybody so I was de“nitely surprised.Ž One thing Shaffer wants to see from her charges when they leave the studio is self-esteem. Con“dence is what I want to see, thats my goal,Ž Shaffer said. We do have male dancers too, I do have one male dancer who is now dancing professionally, but women who are successful and strong and con“dent.Ž Shaffer said the boys who are in her classes have a good time. The boys who do walk in here and make the connection, maybe not the younger kids, but those in middle school think, Im one guy to 50 girls and all the girls want to dance with me and partner with me. It makes sense to come to dance. The couple of boys who are here really enjoy it.Ž Shaffer draws kids from all over the county and beyond. We have kids from Babson Park, Wauchula and Zolfo Springs,Ž she said. A lot of the kids go to different schools. I would say they have their school friends and their dance friends. We spend a lot of time together here, so they probably do more together with their dance friends. This one may go to Sebring High School or Lake Placid High School, but I never see any rivalry. Their high school friends are their high school friends and their dance friends are like their family.Ž Shaffer said the family atmosphere of Dance Unlimited is one of the things that makes coming to the studio a pleasure. I have three kids, but this is de“nitely my fourth child,Ž she said. My husband knew nothing about dance before we were married. Now hes the maintenance guy and knows everything about dance. Its a big part of our family. We affect a lot of lives and they affect our lives.Ž She said having her own kids has changed the dynamics of how she coaches and how she teaches. Since Ive had my own kids Im de“nitely more of a Mama Bear, not just for my biological kids, but for my dance kids also,Ž she said.SHAFFERFROM PAGE 1on May 10 Cooke made statements to a fellow student that he would stab him and rape him over a cellphone game. Cooke also informed the student to not come to school on May 18 because he was going to shoot up the school with an AK-47, the af“davit shows. The reporting student further stated that Cooke had made several comments about killing his parents, other students and teachers. On May 11, the Highlands County Sheriffs Of“ce tried to contact Cooke at Sebring High, according to the af“davit. His “rst-period teacher stated that Cooke was not present in class, but the teacher said he had seen Cooke on campus wearing a monkey suit.Ž Due to the threats reported and Cookes actions, the school was placed on lock down, the af“davit states. This lock down procedure caused not only a disruption of the normal day-to-day functions of the school, it should also be noted this was an exam period and the students were in the process of testing, according to the af“davit. The exams were not completed and had to be rescheduled for another day. During the lock down Cooke was located across the street in a parking lot on Kenilworth Boulevard. Around 9:40 a.m., two deputies took him into custody from the drivers seat of a Toyota crossover vehicle. Cooke was still wearing an animal costume, but he did not have anything on or over his head. Cooke was issued a criminal summons on May 24 to appear June 21 before Judge Anthony Ritenour at the Highlands County Courthouse.CHARGESFROM PAGE 1 Hours: 9:00 a.m. 5:00 p.m. € Monday-Friday 8TH YEAR IN BUSINESS IN SEBRINGPH# 863-385-5689 € FAX RX 863-582-9355 3200 US Hwy 27 S., Suite 103 € side entranceAAA Direct Discount SYMBICORT....... 160 MCG/4.5 MCG B.......360 DOSES .......... $167.00 DALIRESP ......................500 MCG B .........90 TABS .............. $218.00 PROVENTOLIN FHA .......100 MCG G .........800 DOSES ......... $153.00 SPIRIVA .........................18 MCG G ...........90 CAPS .............. $156.00 ANORO ELLIPTA.....55 MCG/22 MCG B ......90 DOSES ............. $325.00 XARELTO ........................20 MG B .............84 TABS .............. $259.00 ELIQUIS ..........................2.5/5 MG B .........180 TABS ............ $284.00 RANEXA ER ....................500 MG G ..........200 TABS .......... $182.00 PREMARIN .....................0.625 MG B ........84 TABS ............ $117.66PREMARIN ....................0.3 MG B .............84 TABS ............ $121.00No Control over availability and prices subject to change VIAGRA100mg BRAND$1000a pill 24/36VIAGRAGENERIC 100mg 40 tabs $12900CIALIS20mg BRAND$1900CIALISGENERIC 20mg 20 tabs $11000adno=3584230

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Tuesday, June 12, 2018 www.highlandsnewssun.com LOCA L SPORT SDe Angelis earns Platinum Cup winFirst in Ultra 94 Porsche GT3 Cup Challenge Canada MONTREAL Roman De Angelis is now an Ultra 94 Porsche GT3 Cup Challenge Canada by Yokohama Platinum Cup winner. After taking 11 of 12 Gold Cup class victories in 2017, De Angelis advanced to Platinum Cup in the No. 78 Mark Motors Racing Porsche for 2018 and in just his fth start, found the top step of the podium. At 17 years old, De Angelis led ag-to-ag in Porsche GT3 Cup Canadas rst race of two at the Canadian Grand Prix after topping both practice session charts and starting from the pole position. Holding second place throughout the contest was De Angelis teammate Zach Robichon who entered the weekend undefeated on the season in the No. 98 Porsche. This was Mark Motors fourth 1-2 nish in ve races. It really well, said De Angelis. Really good pace by Zach as well, so I think we have some work to do tonight. Theres never perfection, so theres always a little bit more to nd, but awesome effort by everyone at Mark Motors and everyone at Best Line, they put together an amazing car today. Also a thank you to Kelly Moss on the other side of the border for their support as well. Im looking forward to tomorrow and hopefully we can nd some more time tonight and do the same thing. While the win checks off another accomplishment for the Ontario-native, De Angelis has his eyes on the bigger picture closing Robichons 17-point lead in the championship standings. Obviously winning is a really good feeling, so I mean weve got to win tomorrow too, right? De Angelis said. Its a long series, so winning one race isnt a huge deal but Im really, really happy about it and a wins a win. Another driver who had a stellar Special to Highlands News-Sun IMSA PHOTOAt 17 years old, Roman De Angelis led ag-to-ag in Porsche GT3 Cup Canada?s rst race of two at the Canadian Grand Prix.IMSA | 7 June is already shaping up to be quite a month for Brazilian driver Felipe Nasr. On June 2, Nasr scored his rst victory in the IMSA WeatherTech SportsCar Championship, co-driving the No. 31 Whelen Engineering Cadillac DPi-V.R with Eric Curran to win the 100-minute Chevrolet Sports Car Classic at Detroits Belle Isle Park. The victory was the third podium result in ve races this season for Nasr and Curran. It moved them into a tie for the Prototype points lead with their Action Express Racing teammates in the No. 5 Mustang Sampling Cadillac DPi, Filipe Albuquerque and Joao Barbosa, who will miss the next two WeatherTech Championship rounds due to an injury from a cycling accident. Not long after taking the checkered ag in Detroit, Nasr was on his way to France to participate in the required Test Day for the 24 Hours of Le Mans on Sunday, June 3. Hell be competing at Le Mans for the rst time in 2018, sharing the No. 47 Dallara-Gibson LMP2 car with Italian co-drivers Roberto Lacorte and Giorgio Sernagiotto for the Cetilar Villorba Corse team. Its an Italian-based team, Nasr said. I had a rst taste of experience with them back in Monza a couple of weeks ago. We are all excited to be joining Le Mans. Nasr who previously raced in Formula 1 is quick to credit his experience in IMSA as a major reason why the opportunity presented itself. I think that was one of the reasons why I got the invitation from Villorba, Nasr says. Because they believe in the experience that I can bring, along together with the time I had spent here with these boys in IMSA and Action Express driving the Whelen (No.) 31 car. Theres a lot of pick up. Theres a lot you understand about even the procedures, getting in and out of the car, how to be in a mutual environment for everyone, all of the drivers. All of this stuff counts in the end. Its not Nasr is riding high heading into Le MansSpecial to Highlands News-SunLEMANS | 7 Once again, the annual Heartland Triathlon proved to be a hit with competitors around the state, with nearly 700 nishing Sundays even when you take into account relay teams, aquabike athletes and those who competed in the duathlon. They came from several different states even different countries to compete in the event. There were 216 triathletes who nished the Olympic distance and none was faster than Bonita Springs Josh Eaton, who nished the course with a time of 2:03.18, while the overall female winner was Clearwaters Katie Corbin, who nished with a time of 2:19.08. Masters winners were Kissimmees Andrea Ugazio with a time of 2:06.01 on the mens side and Lake Marys Kerry Simmons, who nished with a time of 2:25.16. The youngest competitors in the Olympic division were 17, while Lis Heckman, completed the grueling course at the age Heartland Triathlon continues to growBY ALLEN MOODYHIGHLANDS SUN EDITORGreat turnout for weekend activities ALLEN MOODY/STAFFVinson Palasigue, left, and Glenn Guadi compete in the cycling portion of Sundays Heartland Triathlon.TRIATHLON | 7ALLEN MOODY/STAFFKayla Schmidt rounds the nal corner on her way to winning the female side of Sundays Heartland Triathlon sprint distance. Once again, the annual Heartland Triathlon proved to be a hit with competitors around the state, with nearly 700 nishing Sundays even H Great turnout for weekend activities Vinson Palasigue, left, and Glenn Guadi compete in the cycling portion of Sundays Heartland Triathlon. ALLEN MOODY/STAFF Once again, the annual Heartland Triathlon proved to be a hit with competitors around the state, with nearly H Great turnout for weekend activities Vinson Palasigue, left, and Glenn Guadi compete in the cycling portion of Sundays Heartland Triathlon. ALLEN MOODY/STAFF Heartland Triathlon proved to be a hit with competitors around the state, with nearly Vinson Palasigue, left, and Glenn Guadi compete in the cycling portion of Sundays Heartland Triathlon. ORANGE, Texas If the Bass Pro Shops Bassmaster Elite at Sabine River presented by Econo Lodge had been a ve-day tournament, the outcome might have been different. But it was only four days and Greg Hackney owned it from start to nish. Despite exhausting his best shing areas the rst three days and bringing in only 7 pounds, 5 ounces to the weigh-in stage on Championship Sunday, Hackney claimed his sixth career B.A.S.S. victory in wire-to-wire fashion with a four-day total of 48-5. Hackneys rst win since 2016 earned him $100,000 and pushed his career winnings with B.A.S.S. to $2,415,784. If wed had to sh another day, I probably would have hunted and gone to some new water, Hackney Hackney records wire-to-wire victorySpecial to Highlands News-SunWins Bassmaster Elite Series event on the Sabine River SEIGO SAITO/B.A.S.S.Greg Hackney won the 2018 Bass Pro Shops Bassmaster Elite at Sabine River presented by Econo Lodge, with a four-day total weight of 48 pounds, 5 ounces.BASS | 7

PAGE 7

Tuesday, June 12, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com performance in Race 1 was Montreal-native Etienne Borgeat in the No. 2 Lauzon Autosport Porsche. This was the “rst race of the season for Borgeat … a Platinum Masters driver … with Porsche GT3 Cup Canada and the Quebecker took home third place overall and “rst place in the Masters category. And while he held third position throughout the race, Remo Ruscitti in the No. 96 OpenRoad Racing Porsche was hot on his tails all 30 minutes. I knew I could be fast because its a track I like and Ive been to many times,Ž said Borgeat. In qualifying, I was super happy with what I did and in the race, I knew I would have some pressure because Im in between younger guys, but I wasnt sure. I was getting pressured all race long and that was great. I think (Ruscitti) did a few mistakes, so I was catching a little bit of space from him. He was all the time around me, but I never really felt there was one place or somewhere speci“c he could pass me. But he did put pressure, pressure, pressure. This is where sometimes experience pays and I guess in this particular experience, it helped me.Ž Winning the Yokohama Hard Charger Award for gaining the most positions during the race was James Walker in the No. 83 Tullman Walker Racing Porsche. The feat was truly that, as Walker powered through the pain from a rib injury suffered a few weeks ago. I feel good because my times are coming down,Ž said Walker. This is only my second time racing on this track. Im “guring how to drive the track and hopefully tomorrow will be even better.Ž Robichon Wins In Montreal With the checkered ”ag of Sundays Ultra 94 Porsche GT3 Cup Challenge Canada by Yokohama race, the 2018 season is of“cially halfway complete and Zach Robichon reclaimed his place on the top step of the podium. Entering the Formula One Canadian Grand Prix weekend in Montreal, Robichon was four-forfour in Porsche GT3 Cup Canada competition on the year. Yet in Race 1 on Saturday at Circuit Gilles Villeneuve, Robichons No. 98 Mark Motors Racing Porsche “nished runner-up to teammate Roman De Angelis in the No. 78. Robichon made sure that didnt happen again on Sunday. As soon as the green ”ag ”ew to start the 30-minute race, Robichon battled alongside polesitter De Angelis through the “rst few corners, but was able to overtake his teammate before the “rst lap was complete. Robichon held on for the reminder of the race, but not easily. It was really an incredible race with Roman,Ž said Robichon. I kind of had a feeling we werent going to have the same pace as him, so I saw an opportunity at the start and we took it. He hounded us the whole race and every single time I made just the smallest of mistakes, he was right there. We were kind of going back and forth there a little bit. I have to give (Roman) full credit because I think he was a little bit faster than us. Hes had the hand on us all weekend and I think that continued in the race today. I just focused on not making mistakes and doing my best to keep him behind me.Ž De Angelis came home with his fourth runner-up “nish of the year and No. 2 Lauzon Autosport Porsche driver Etienne Borgeat again came home in third place, in addition to scoring his second Platinum Masters class win of the weekend. With his “fth victory of the season, Robichon expands his Platinum Cup championship lead back to 20 points over De Angelis heading to Honda Indy Toronto. Rounds 7 and 8 … on temporary 1.755-mile circuit on the streets of downtown Toronto … will be completely unlike what the Porsche GT3 Cup Canada teams experienced this weekend in Montreal. Toronto is a whole different ball game,Ž Robichon described. Here, we have walls. There, we have walls everywhere. We dont even have curbs to give us a warning that were about to hit something, we just go right into it. Its a dif“cult track and its all about car preparation. Its also very bumpy, so its just a totally different atmosphere and a different style of driving. As weve done so far in the “rst three weekends, weve been able to “gure out the car and I know were going to do the same in Toronto. Hopefully, the usual suspects out front with the Mark Motors guys.Ž For the “rst time in 2018, the Gold Cup class was represented in Porsche GT3 Cup Canada. Michel Bonnet in the No. 76 Lauzon Autosport Porsche took home both wins, as well as the Yokohama Tire Hard Charger Award for gaining the most positions during the race. Being here in Montreal, its always amazing for a driver like myself,Ž Bonnet said. Also, its my “rst time in Porsche. Of course I have to improve my driving because Ive never driven this kind of car before. But today, I had a lot of fun and I really appreciate this organization.Ž Racing alongside the Verizon IndyCar Series, the Honda Indy Toronto doubleheader weekend for the Ultra 94 Porsche GT3 Cup Challenge Canada by Yokohama series will take place on July 13 … 15 and tickets are available at www. hondaindy.com.IMSAFROM PAGE 6 IMSA PHOTOWith the checkered ag of Sunday?s Ultra 94 Porsche GT3 Cup Challenge Canada by Yokohama race, the 2018 season is ocially halfway complete and Zach Robichon reclaimed his place on the top step of the podium.said. I really dont think all of the “sh were gone. But we had all of that rain Saturday, and my best place had a couple of drains running into it. The water wasnt dirty, but the water temperature dropped to 80 degrees after being in the 90s the “rst three days.Ž Hackney “shed secluded canals and backwaters all week and relied heavily on two topwater presentations around shallow cover „ a 1/4-ounce black Hack Attack Select ToadBuzz rigged with a black plastic toad (no skirt) and a KVD Sexy Frog Stump Jumper. That drastic drop in the water temperature brought those tactics nearly to a halt today, and he had to switch to the technique he is most known for „ ”ipping. When he ”ipped heavy cover, he used a Strike King Rage Bug in the Bama Craw color. BASSTrakk, the unof“cial leaderboard that fans can check on Bassmaster. com throughout the day, showed Hackney with only two “sh several hours into the “nal round. But he said he always knew he could “ll out his limit ”ipping „ even if the “sh he was catching with that technique were running much smaller than his topwater “sh. I really was amped up a little bit today, and thats why I got a lot quieter, said Hackney, laughing. I always have a lot more to say when things are going right. But in the back of my mind, I knew I could pick up a ”ipping stick and catch a keeper anytime.Ž His two best “sh still came on the frog. But when he switched to ”ipping, he caught 10 keepers in 45 minutes. I probably should have done that sooner, but I just felt like I would have been punting,Ž he said. Out of those 10 keepers I caught in the last 45 minutes ”ipping, they were all about 12 to 12 1/2 inches long. Thats why I won. When a lot of other guys were dialed into that this week, I was “shing for those bigger ones with the frog and the buzzbait.Ž While some anglers ran as many as 300 miles a day roundtrip, Hackney “shed close to the launch site at the City of Orange boat ramp. He said he only burned 11.6 gallons of gas all week. Before the tournament, Hackney predicted it would take 48 pounds, about 12 pounds a dayŽ to win. Hell take home the giant blue Elite Series trophy after weighing in 48-5. I thought I had an opportunity to have a good tournament, but I didnt know that I would have a shot to win,Ž he said. I knew I was going to be around a lot of other guys, and its hard to win in a crowd. Catching that 5-14 on the “rst day got me off to a good start. Even if I hadnt caught that “sh „ if I had just weighed in four that day „ I would have still been leading going into today. But that “sh helped me start just the way I needed to.Ž Alabama pro Gerald Swindle “nished second with 43-11, and Keith Poche, a Louisiana native who grew up “shing the Sabine River, placed third with 43-0. Brent Chapman of Lake Quivira, Kan., the 2012 Toyota Bassmaster Angler of the Year, retained the lead in his quest for a second AOY title. Chapman, who “nished 37th at the Sabine River event, has 456 points. Bradley Roy of Lancaster, Ky., is second with 427, and Hackney, who was Angler of the Year in 2014, moved into third with 422 points. Poche earned the Power-Pole Captains Cash Award of $1,000 for being the highest-placing angler who is registered and eligible and uses a client-approved product on his boat. Brock Mosley was awarded $1,500 dollars as the winner of the Phoenix Boats Big Bass award. He had the largest bass of the tournament with a 6 pound, 3 ounce lunker on Day 2. John Crews won the Toyota Bonus Bucks Award of $3,000 for being the highest-placing eligible entrant in the program. The second-highest-placing eligible entrant, Brandon Palaniuk, received $2,000.BASSFROM PAGE 6 B.A.S.S. PHOTOThe Bassmaster Elite Series event on the Sabine River attracted a strong eld of anglers.of 79. Youth ruled in the sprint event, as Reed Legg, 16, was the overall winner with a time of 59:45 and Kayla Schmidt was the female winner in a time of 1:03.46. John Reback was the male masters winner with a time of 1:01.28, while the female masters winner was New Port Richeys Cladia McCoy, who crossed the “nish line in 1:10.48. Miamis Ethan Sullivan was the youngest competitor at the age of 12, a year younger than Leggs younger brother, Braxton, who “nished fourth overall after competing in the Heartland Kids Triathlon the previous day. John Brennan, of Naples, was the oldest competitor to “nish at 79. The duathlon winner in the Olympic distance was Miamis Bernardo Perz, who “nished in 2:05.53, while Jennifer Rapaport was the female winner with a time of 2:12.29. Derek Wimmer claimed the male masters title in 2:16.34, while female masters winner was Sarah Day in 2:36.53. The aquabike winner at the Olympic distance was Largos James Sheets in 1:35.43, with Jupiters Alicia Schultz the female winner in 1:34.29, making her the overall winner. Glen Renaud won the male masters event in 1:39.22 and Tracy Moon was the female masters winner in 1:35.08. The female relay team winner in the Olympic distance was the tandem of Laura Hoven and Natalie Monique, who “nished in 2:44.13, while Sebrings Tim Bohan, Laura Bohan and Tom Bohan won the mixed relay team in 2:56.31. Lake Placids Tim Nicholls won the sprint duathlon in 1:05.41 and Mary Nicholls won the female side with a time of 1:17.49. Male masters winner was Bob Brown in 1:11.43 and female masters winner was Nancy Gribble in 1:19.13. The aquabike sprint winner was Ken Junkins in 46:09, while the female winner was Jennifer Jones in 51:07. Avon Parks Charles Best claimed the male masters title in 47:39, while Karla Rivera-Martinez was the female masters winner in 52:12.TRIATHLONFROM PAGE 6 ALLEN MOODY/STAFFReed Legg runs through the shoot on his way to winning the sprint distance of Sundays Heartland Triathlon. just going there, I want to be the quickest, I want to do this. No, youve got to think as a team. I think Ive learned that so much here this year.Ž The Dallara race car Nasr will be driving at Le Mans has the same underpinnings as his regular ride. All Cadillac DPi race cars are built on Dallara chassis. They are similar,Ž Nasr says. The cars are similar, although the tires are very different and the engine package together with the gearbox is different. You get some similar reactions, but I have to say I kind of prefer the car here (in IMSA), the way it drives. I prefer our Cadillac here, in terms of the drivability, the whole driving style of the car together with the Continental tires. Its just a question of getting used to (the Dallara LMP2 car). Im sure with the test plus the race week, were going to have plenty of time to set up the car and get used to it.Ž What also will take some getting used to are the differences in rules and procedures between the WeatherTech Championship and the 24 Hours of Le Mans, which takes place on a racetrack nearly eight and a half miles in length. Thats more than double the size of the longest track in IMSA, which creates its own challenges. Le Mans, they have some different procedures on safety cars,Ž Nasr explains. They sometimes can deploy three safety cars at the same time. And (theres) all the little things that a driver needs to know. Knowing exactly what part of the track youre on. Its such a long track, when they call you on the radio or if you have to say if theres damage on the car where you are. Its all part of the learning process.ŽLEMANSFROM PAGE 6

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Tuesday, June 12, 2018 www.highlandsnewssun.com adno=3585859 GOLF CHAMPIONSHIP Heartland Cost $50 Qualifying tournament Additional $30 Fee for qualifying player to play in championship tournament. For more details & registration contact Pam Harris at 863.386.5805 Play any or all of the participating courses for your chance to qualify for your spot in the Open to amateurs with a valid handicap. Ladies & Mens Divisions. Pro Am Points. 50% of the field will advance to Championship tournament June 30th Championship Tournament Sponsor July 7th July 14th July 21st GOLF COURSE August 4th July 28th August 18th September 8th Championship Tournament September 15th *Course to be announced First qualifying tournament June 30 at Spring Lake Golf Resort. 8:30am Shotgun Start -REGISTER NOW!

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Tuesday, June 12, 2018 Leanne ElyDINNER DIVA Youll “nd gazpacho on the summer menus of many nice restaurants. It sounds fancier and more complicated than it really is. Basically, gazpacho is cold vegetable soup. You can see why its called something else now, yes? Gazpacho doesnt sound very appetizing but its actually a delicious and refreshing meal for a hot summer day. All of the water content in the vegetables helps to keep you nice and cool and depending on what spices you add, it can take on any number of ”avors. And making gazpacho is dead easy. All you need to do is grab yourself a bunch of vegetables. My favorites for gazpacho are: € Roma tomatoes € Onion € Cucumber € Peppers € Celery € Parsley € Garlic But, you can use any combination you like (this is a great way to use up raw or cooked leftovers, by the way!). Put those veggies in your blender (I use my Blendtec), and add some tomato juice or vegetable juice, a squeeze of lemon juice, a bit of balsamic vinegar, a drizzle of olive oil, some salt and pepper, and any spices you like. Blend the whole works and serve cold. Just like that. Or you can have it chunky and skip the blender. Both will work. If you have leftover gazpacho, store it in the fridge for good quick lunches. This is a wonderful dish to teach your kids how to make. If theyre old enough to chop and use the blender, they can make this great meal „ perfect for lunch or supper.Soup for summer? COURTESY PHOTOGazpacho is the perfect summer soup.Girl who lost legs advises new amputee: her momPALM HARBOR (AP) „ After the accident, Nicole Nugent knew her mission. Youre beautiful,Ž she would tell her blue-eyed, curly haired daughter. Youre perfect. Youre not different.Ž Two-year-old Ireland had lost both legs below the knee to an April 2013 lawn mower accident. The Tampa Bay area mourned with the family. But afterward, Nicole was determined to show her daughter a normal life. Ireland, now 7, has made it look easy, quickly mastering prosthetic legs. Outgoing and con“dent, she dances, surfs and is a cheerleader for the Palm Harbor Panthers. There is nothing you cannot do,Ž Nicole told her. The future seemed to be manageable. But a little over eight months ago, tragedy visited again. This time, it was Nicole who would need the words of encouragement. Swim at your own risk, a sign on the beach warned that day. Nicole was in La Jolla, California, treating Ireland to a day of sur“ng in October 2016 after visiting a program for physically challenged athletes that offered opportunities to mingle with the competitors. It was to show Ireland that she can do anything,Ž said Nicole, a mother of six. Seals and sea lions often gathered at the spot, tainting the water with waste and bacteria. Nicole doesnt remember how she got the small cut on her right heel. She was concerned only about Ireland, bundling her in a rash guard and wet suit and ushering her to the shallow waves. I never thought to protect myself,Ž Nicole said. Within days, she was back home and in agony. Her foot and ankle swelled. Doctors diagnosed osteomyelitis, a bone infection likely contracted in the water. Ten surgeries to clean the infection followed but she remained in terrible pain. Then in September 2017, Nicole learned the infection was spreading up her leg. If it entered her bloodstream, she could die. Her right leg had to be amputated below the knee. I wasnt worried at all,Ž Nicole said. I thought, I got this. I can do this. I know amputation. My whole family knows this. In reality, I had no idea.Ž She knew everything from the caregivers side. Nicole had been in the pool with the kids one evening in April of 2013 while her husband, Jerry, was out in the yard, cutting the grass. She was ushering children indoors for baths when she heard the screen door click. Ireland had slipped out and was running to the front yard. Nicole followed, waving to her husband to signal that Ireland was behind him. He thought By PAUL GUZZOTAMPA BAY TIMES AMPUTEE | 7At age 26, Rebeca Rivera, a South Florida State College alumna, is not only living her dream of being a nurse, but she is giving back to an organization that gave her the encouragement she needed to move ahead in her career. Rivera, who works as a registered nurse at Florida Hospital Heartland, recently graduated with a Master of Science in Nursing from South University and will soon take on the position of nurse practitioner with a local internal medicine practice. She graduated from SFSCs Associate Degree in Nursing (ADN) program in 2013 and was immediately hired by Florida Hospital. In 2014, she completed her bachelors degree through Grand Canyon University. Rivera became interested in nursing at an early age and was always impressed by the professionalism and compassion of the nurse practitioner who worked in her doctors of“ce. In sixth grade, big changes happen to every girl, such as the beginning of menstruation. At that time in my life, the nurse practitioner was caring and took time to explain things.Ž While in sixth grade at Hill-Gustat Middle School in Sebring, a Take Stock in Children representative spoke to Riveras language arts class. She encouraged everyone to SFSC alumna gives back to Take Stock in ChildrenSpecial to Highlands News-Sun COURTESY PHOTORebeca Rivera recently graduated with her Masters degree in Nursing and plans to become a nurse practioner. ALUMNA | 7 SEBRING „ Sebring resident Caroline Taylor has recently completed all her spring classes and is technically a high school senior and a college sophomore through the Collegiate High School offered at South Florida State College. When Taylor graduates, she will walk for her high school diploma and also receive her Associates degree in Health Sciences. Offered by SFSC, Collegiate High School allows well-prepared high school juniors or seniors to attend college classes full-time. Students complete at least 30 credit hours of college coursework and then apply those to the college or university that they attend for their bachelors degree. Students like Taylor have to think ahead as their two years of foreign language, English, Algebra I, Geometry, Biology I, Earth Space Science, Human Geography, HOPE and Leadership Techniques courses have to be completed prior to entering Collegiate High School. Students desiring this advanced track also sign a contract acknowledging the need for academic readiness, social maturity and self-motivation. With “ve degree-related education tracks, Collegiate High School allows motivated students like Taylor a faster and surprisingly cost-effective way to their future careers. It is pretty awesome,Žsaid Taylor. I get my books through Sebring High School and the classes are already paid for me.Ž She planned her schedule Getting aheadDOROTHY HARRIS CORRESPONDENTSFSC Collegiate High School student Caroline Taylor is focused, determined COURTESY PHOTOCaroline Taylor, seen during a competition at Disneys Wide World of Sports, has been a cheer leader since age 5. Collegiate high schooler, Caroline Taylor, seen here with mother Dara, still participates in sports at the high school, but attends college for her classes.FOCUSED | 6

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Tuesday, June 12, 2018 www.highlandsnewssun.com KIM LEATHERMAN/STAFF Meteorologist Leigh Spann from Channel 8s Storm Team 8 spoke about being prepared for the hurricanes season sooner rather than later. KIM LEATHERMAN/STAFF Madisyn Turner-Kurtz is making a hurricane plan as part of an interactive program from the Emergency Operations Center. KIM LEATHERMAN/STAFF KIM LEATHERMAN/STAFF These young ladies crowded around the Florida Forest Service booth to get some snazzy hats. KIM LEATHERMAN/STAFF The Highlands County Emergency Operations Center booth. KIM LEATHERMAN/STAFF KIM LEATHERMAN/STAFF Channel 10 Meteorologist Bobby Deskins told the crowd to expect an average to slightly above average hurricane season. COURTESY PHOTOTrent Vosburg, 5, was all smiles as he hitched a ride on the remote controlled re truck at the Hurricane Preparedness Expo on Friday. Photos from this past weekends Hurricane Expo at Lakeshore Mall

PAGE 11

Tuesday, June 12, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com Photos from this past weekends Hurricane Expo at Lakeshore Mall

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Tuesday, June 12, 2018 www.highlandsnewssun.com 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 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 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 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 $1,100/mo; Condo @ Lake Jackson, $950 1yr lease, NO PETS.863-382-2221 DUPLEXES FOR RENT1300 Duplex in 55+ Community~ 2/2 CHA, W/D, Lake June access. $800/mo + 1st last & sec. No Pets 954-801-8267 S ebring~ very clean 2/1 w / screened porch. Non-smoking, no pets, credit check, 1st/sec, $600/mo. 863-441-2297 S ebring~ S un n Lakes 2 / 2 /1 low electric rate, lawn care incl. $880/mo. Pics at MJAHoldings.com. 863-446-0461 APARTMENTS FOR RENT1320 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 APARTMENTS FOR RENT1320 S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 S tu di o /Ki tc h enette ~On golf course w/ pool. Inc. all utilities. No pets. Background ck. $500/mo. 863-451-2232 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 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 2000EMPLOYMENT HELPWANTED2001 Class A CDL/Excavator & Loader~Expd; Demo work;Mechanical Skills & Dump Truck Exp. 863-382-1228 Davey Expert Tree C ompany Tree Trimming positions avail. (with CDL Lic.) 1 yr. exp. pref, but will train. Call Garyat863-221-7939. Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 Insulation Installer NeededClean drivers lic. req. Apply in person at Heartland Insulation, 225 Commercial Dr., Sebring. Lake Placid Roofing CompanySeeking RoofersFT or PTSales AssociateCall863-202-1495 HELPWANTED2001 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) 773216 1. Positions open until filled. CLASSIFIED ADSSELL 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 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 InDesign 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 Truck Driver~Avon ParkHS Diploma or GED; 1 yr verifi able experience & CDL AŽ current DOT certificate required. $16/hr Must pass background check. Call 800-929-2715ask for Mike Solis or Rob Da g ue HELPWANTED2001 SOCIOLOGY INSTRUCTOR (FT) Application review begins: 7/10/18. For details and to apply visit http://sfsc.interviewexchange.com863-784-7132 EA/EO 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 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 Residential Assistants NeededNo Experience NecessaryWe will Train All Shifts Available In Sebring and Avon ParkApply at4352 Independence St. Avon ParkEOE/Drug Free Workplace 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 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 MEDICAL2030 NOW HIRING CNA/Certified MA(Experience with C-Arm and Phlebotomy preferred) LPN Receptionist Billing Specialist Workers Compensation CoordinatorBenefits Available Email resume to: gechevarria@florida jointspine.com CERTIFIED NURSING ASSISTANTSWe currently have three (3) Full Time positions working 12 hour shifts, that is three days per week, gives you more time to spend with your families. We have Excellent Benefits, Medical, ST, LTD, Dental, Free Life Ins., PTO, Holidays and 401K. Come and apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park. (863) 453-6674. EOE/MF/DFWP. 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 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. 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. PT Experienced Medical Secretary~ Fax resume to: 863-471-6762 or email to: sandykaur64@outlook.com Tech Needed For Fast-Paced ASC Willing to train Please fax resume to 863-471-6834

PAGE 13

Tuesday, June 12, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com 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 an W anted~Min. 3 yrs exp. Residentail, Commerical, Govt. rate work. Call Amy 267-298-7386 EXPERIENCED MECHANIC to work on farm equipment, diesel & gasoline engines, fabrication & electrical. Clean Florida Driver License required. Drug free workplace. Apply in Person 8am … 11am & 1pm 4pm Monday … Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com Service Technician Wanted Small engine repair; lawn & garden, full-time. Lake Placid863-465-9641 MANAGEMENT2060 Chief Executive Officer FT Masters Degree in related field; 3 yrs nonprofit Mgmt. exp. Request full job description, send cover letter & resume to: clongabaugh@ ridgeareaarc.orgOr apply in person: Ridge Area Arc, 4352 Independence St., Avon Park. EOE/Drug Free Workplace GENERAL2100 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 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 Findthe newYou intheClassifieds! 3000 NOTICES ANNOUNCEMENTS3010 Do You Need More Business?Reach out to all of Highlands County with 2 publications plus 2 websites to Advertise Your Business!! Let customers Find Youby advertising your business on the Business & Services Page! Mention this ad and Call Today !! 863-658-0307 HAPPYADS3015 Do You Have theB e s t D a d in the World?Tell Him with a Happy Ad! 4 lines of text for 3 days for Only $25!! Call Now to Reserve your Space! Fathers Day is June 17863-658-0307 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! LOST& FOUND3090 LOST Cat~ Shy fuffy blk/wht (F) behind Citrus Animal Clinic area, Lake Placid. Lost 5/11 REWARD!386-275-3446 LOST~(F) Larger Chihuahua: Spring Lake area. brown w/blk. Answers to Sweat TartŽ 517-745-3652 Classified=Sales 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) Sebring Antiques Close Out Drastic reductions on merch & Business for sale! 6205 US 27 S. 863-991-4667 6000 MERCHANDISE Do You Have theB e s t D a d in the World?Tell Him with a Happy Ad! 4 lines of text for 3 days for Only $25!! Call Now to Reserve your Space! Fathers Day is June 17863-658-0307 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 FURNITURE6035 (2) R ec li ners navy l eat h er, $175 ea., $300 both; upholstered wicker chair & ottoman $150. 863-382-9269 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 Matching Leather (3 cushion) sofa & recliner~ cream color, $450; 2 cushion Loveseat solid beige cloth, $50. 863-386-5190 Matching Loveseat & ottoman~ Blue denim. $150.863-314-4421 Q ueen Bed S uite~ headboard, dresser w/mirror, chest, 2 end tables, mattress set; cream wood w/oak top. Very good cond. $350. 863-655-1404 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 Queenmatt & boxspring w/frame $60; rocking chair, wood, cane bottom, $40. 757-509-0304 Rattan Dining S et, 4 8 Ž beveled glass table w/4 dusty rose cushioned chairs, exc. cond., $85.00 863-304-8632 Rattan S wivel C hair, rusty red upholstery, $35 863-304-8632 ANTIQUES COLLECTIBLES6070 African American Millenium Princess 2000 Barbie (3) ~ new in box never opened! $40 ea.863-314-4421 A ntique Liquidation Sale~ Former Alligator dealer. Vintage paintings, jewelry, furn. & cars. Sat & Sun 9am at 1617 US Hwy 98, Lorida. 772-971-0707 Private Buyer for Disabled Vetspaying highest prices for metals c oin/stamp collections, die cast & hot wheels & any collectibles 954-234-3028 MUSICAL6090 Ni ce e l ectr i c organ, goo d con di tion, $125, 863-214-8462. Esty O rgan~ dbl keyboard, leathertop storage bench, headphones & music. Great cond! $275. 863-385-8350 MEDICAL6095 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 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 AB Ch a i r, h eavy d uty d e l uxe, like new, $40 863-304-8632 Exercise Bike~ NordicTrack, barely used! $250. 863-314-4421 T rea d m ill Th e B est, li tt l e 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 Bi cyc l e C arr i er~ P ro R ac k 2 bike hitch rack. Never used. $50 obo. 863-414-2678 Bi cyc l es, assorte d a d u l t an d kids bikes, guaranteed, $30 and up. 863-414-8088 TOYS/GAMES6138 2 G ames in O ne! Pool 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 TOOLS/ MACHINERY6190 Bi g re d too l b ox. F u ll o f mechanic tools. $500. (863) 4460276 Mi ter saw w i t h l azer s i te $135 Compressor 1 1/2 HP $125. (863) 446-0275. 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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. Call 863-655-4995Help Wanted MISCELLANEOUS6260 2 5 aluminum plank sca ff old $400, 863-840-4842. 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 FREE MERCHANDISE6260 S tee l E ntry D oor, 32 x 80 free, you pick up-863-253-1802 WANTED TO BUY/TRADE6270 W ante d to B uy: use d b oat trailer for 14 semi V aluminum fishing boat, lightweight w/sm wheels. 812-577-7178 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! 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 AUTO PARTS/ ACCESSORIES7270 N ew R amp w i t h hi tc h strap, ex t ender and scooter cover, $400, 863-633-9284 T urnyou r trashinto cash! Advertise youryard sa l e! BOATS-POWERED7330 2 1 Ranger~ 22 5 Evinrude, all new electronic equip., GPS, fish & depth finder. Trolling motor, $32k neg. 863-382-9865 PERSONAL WATER VEHICLES7332 1995 Y ama h a J et Ski ~ w/trailer. No title. Great for parts. $250. 863-414-2345 CYCLES/MOPEDS/ SCOOTERS7360 Harley Davidson Trike~approx 6k low mi., many extras!! 2 tone; red & merlo. $26k. 863-402-0466 ATV7365 ATV 2004 Honda Recon, garaged, trailer hitch, new back tires, very good cond, $1800, 863-465-9737. CAMPERS/ TRAVELTRAILERS7370 2008 Montego Bay C amper 36, 3 slides, W/D & generator. Stored inside, exc. condition! $20k. 863-443-2448 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds!

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Tuesday, June 12, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 Classified=Sales 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 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 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 CLEANING SERVICES5060 Sherrys Cleaning Service Professional Reliable AffordableLic. Ins. & Bonded863-253-3400 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call f or best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 Specializing in House Painting & Wood WorkPressure WashingVery knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 GETRESULTS USECLASSIFIED! Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 LAWN/GARDEN & TREE5110 Removal, Stump Grinding & Storm work. Fully insured 815-786-4400Call Day or Night! MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL MOVING/HAULING5130 Got Something Heavy? Need it Moved Today? 14ft Box w/ Lift Orlando…Tampa…Miami PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 through her helpful guidance counselor and admitted she never really goes to the high school anymore. I still do sports though and did cheerleading all through high school.Ž Taylor likes that she is able to “nish her classes at SFSC in plenty of time. I enjoy a shortened school week as I dont have classes on Fridays.Ž The classes are harder though. You have to pay attention and be responsible, but I like it. They treat you like an adult, not like a little kid.Ž Rules may be more relaxed than a typical high school experience, but more self-governance is needed. Taylor feels as though the college instructors genuinely care and try to help students too. There is less work in general, but it has to be amazing and more quality based. Expectations are much higher and theres less margin for errors,Ž said Taylor. Even with no time for slacking off, she “nds the ”exible experience more relaxed. Rules are focused on academics not social issues, and Taylor likes being away from what she referred to as high school drama. I dont feel like Im missing out on anything. Im with like-minded, education-focused students.Ž Taylors mother is a Florida Virtual School teacher who learned about the Collegiate High School and knew it would be a good “t for her daughter. I want to go to medical school so this allows me to fast track and save money. Its like getting two years of college for free,Ž added Taylor. Originally she was interested in pursuing plastic surgery so she could travel to other countries and provide care to those with deformities or birth defects. Now Taylor is leaning toward obstetrics and thinking she might want to specialize in Caesarean sections. Her sister currently attends Florida State University so shes considering completing her prerequisites there, but hasnt decided what college shed like to go to for her medical degree. Considering she is still a teenager, her razor-sharp focus and determination are quite remarkable. In some ways however, Taylor feels like this is easier. In regular school I felt like we completed so much busy work. I prefer to learn this way. It feels like Im accomplishing something that will actually help me in the long run.Ž Starting classes at a later time of day and “nishing earlier is also a plus for this busy young woman who provides her own transportation to the college. In addition to her intensive educational experience, Taylor also works at a local preschool and her fathers construction company of“ce. For fun, she cheers with Edge All Stars and competes with Sebring High Schools Competition Cheer Team. Cheering since age “ve, she has 12 years of cheer competition under her belt and recently returned from the D2 Summit in Orlando, which is a really big deal. Held at Disneys Wide World of Sports, she was quite excited for the opportunity. Everyones different,Ž said Taylor. I like learning this way. For me being apart from the focus on what you look like or what youre wearing is a big plus.Ž FOCUSEDFROM PAGE 1 COURTESY PHOTOCo-owner of Christ Academy Preschool, Becky Gotsch poses with Caroline Taylor who works part time at the facility.

PAGE 15

Tuesday, June 12, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.comhis wife was warning him about something in his path, so he put the riding mower in reverse. That should have triggered a safety mechanism to stop the blades, but the mower had come from Craigslist. A prior owner had disabled the device. Who would think to check that?Ž Nicole said. It was an oversight the Nugents would never be allowed to forget, one they now share freely with other parents as a warning. Neighbors heard the screams. The buzzing sound of yard equipment still traumatizes Nicole. They had an attorney get rid of the mower. Getting rid of the regret was more dif“cult. I always thought this would get easier, her accident, in my mind,Ž she said. I always thought over time it would diminish. It is still just as raw for me as it was “ve years ago.Ž She wears a tattoo on her left forearm, a lifelong apology to Ireland. I am sorry I couldnt get to you. It was Nicole who held her family together in those months immediately following the accident, when Jerry was riddled with guilt. Over time, their roles reversed. Her Navy veteran husband relied on military discipline to “nd the strength to lead the family. When Nicoles sore foot turned into a devastating disability, there was Jerry, taking on more responsibility. A mechanic at the Pinellas County Courthouse, he worked an overnight shift for a few months so he could tend to Nicole during the day. He would come home, nap and then get the kids ready for school. You dont have any control over things like this,Ž said Jerry, 53, but we can control how we deal.Ž Nicole had dark days, but she knew she would use her experience in the water to educate others, just as she had done with Irelands accident. You think lightning wont strike,Ž she said. It struck my family twice. But if any family can overcome this, its us.Ž Ireland received her prosthetics just two months after losing her legs. Nicole would have to wait much longer, as her leg healed. The house could already accommodate her wheelchair. Following Irelands accident, the doorways had been widened and ramps installed. The Nugents had already tapped into an online support group for families of lawn mower accident victims. It wasnt hard for Nicole to “nd advice. But getting by on one leg wore on her. While Ireland could scurry up a bunk bed ladder on her knees, Nicole initially struggled to complete simple chores. I hate relying on people,Ž she said. I am used to doing my own thing and being in charge and running the house.Ž Friends and family drove her places. Her husband helped with bathing. He also stepped into her role as super momŽ by taking on the bulk of the cooking, cleaning and taxiing the kids to activities. Alone with her thoughts, she could not escape the reality that her leg was gone for good. This is never going to end,Ž she would remind herself. She put on a smile and tried to say the right things. But she hid the stub with clothing. Her oldest daughter, 16-year-old Italia, noticed and told her she would need to accept her situation, and Nicole knew it was true. She was an adult. Ireland had accepted this at 2. If Nicole let on to Ireland that she felt ashamed, what kind of message would that send? Nicole, 37, recalled the inspiring things she told Ireland over the years. When she said them, she believed them. Yet she struggled to “nd the same amount of hope for herself. I was surprised with the amount of depression I felt,Ž she said. I didnt see a light at the end of the tunnel.Ž Over time, Nicole has become adept at getting out of the tub on one leg. Shes back to cooking and washing dishes. Still, she said, there are times she feels like a burden. I feel like I am another person, a problem to deal with.Ž Cheerleading takes a special type of con“dence. There is no hiding, no blending in. Cheerleaders stand in front of a crowd and through their routines scream out, Look at me.Ž Ireland does it with joy on her face. In addition to dancing with the others, while wearing prosthetics, she serves as a backspot with outstretched hands to lend support to the stunt performers above her. When it comes to sur“ng, she can kneel on the board but expects one day to stand. She has taken life by the horns and just goes,Ž Nicole said. She doesnt feel like anything can stop her.Ž For weeks, Ireland has been excited about the prospect of teaching her mother to walk. The girls plan was to have Nicole lean up from the wheelchair on her good leg and do laps around the dining room table on her prosthetic, with the table to keep her steady. In her innocence, Ireland views the loss of her moms leg as the gaining of a prosthetic partner. Once she gets the hang of it,Ž Ireland said, sounding chipper, shell graduate.Ž Nicole had never understood the tantrums that Ireland threw each time the growing girl had to be “tted for updated prosthetics. Everything hurts,Ž Ireland would say. Everything cannot hurt,Ž Nicole would respond. Nicoles prosthetic debuted in mid-May and settled the debate. Everything hurt, at least in the beginning. There were three days of adjustments at Prosthetic & Orthotic Associates in Orlando, as Nicole tried to pinpoint the spots where the prosthetic bothered her stub. Once the prosthetic was adjusted, the pain would pop up somewhere else. I started crying,Ž she said, thinking it was never going to happen for me.Ž But she came home with the prosthetic on May 18. Ireland lived up to her promise. As her mother practiced walking around the dining room table, Ireland coached. She keeps telling me to bend my knees more,Ž Nicole said. One day earlier in the spring, the two were at a swimming pool, when Ireland had an idea. She wanted to jump in together,Ž Nicole said. Nicole had not been swimming since her amputation. Ireland was recovering from surgery for bone spurs. Both were in wheelchairs. But the woman who taught her daughter that all things are possible could not argue. They wheeled to the edge of the pool and held hands, then leaned forward and plunged in.AMPUTEEFROM PAGE 1 apply to the Take Stock in Children program,Ž she said. So, I took the information home, and my mom said, Why not give it a shot?Ž Take Stock in Children is a statewide program that provides children with a mentor and a two-plus-two college scholarship„two years at a state or community college and two years at a state university in Florida. The Take Stock staff also help the student obtain “nancial assistance for housing, transportation, and other such expenses. In return, the student signs a contract to earn at least a grade of C in every class, graduate from high school with good attendance records, maintain good behavior in school, and have no involvement with law enforcement or drugs. The SFSC Foundation serves as the lead agency for Take Stock in its service area of DeSoto, Hardee, and Highlands counties. On the application for Take Stock, the student is asked to relate what they foresee as a career after graduating from college,Ž Rivera said. They want you to start thinking about your career plan. Then, theyre able to set you up with a mentor who will encourage you.Ž Because of Riveras stated interest in nursing, Dolores Champion, a SFSC professor of nursing at that time, was assigned as her mentor. Ms. Champion would meet with me during my lunch hour once a week,Ž Rivera said. Wed not only talk about the nursing profession but also about personal things. For instance, she knew when my little nephew was born and how important that was to me. So, wed talk about that.Ž In 2010, Rivera graduated from Avon Park High School with higher than a 4.0 GPA and went on to her nursing studies at SFSC. I planned my nursing career out completely along the way,Ž she said. Now deeply entrenched in her profession, Rivera is transitioning from registered nurse to nurse practitioner. One of the differences she noted was her schedule. Im used to working three 12-hour shifts a week. As a nurse practitioner, my schedule will be Monday through Friday, 8 a.m. to 5 p.m.Ž Rivera indicated that as a nurse practitioner she can diagnose patients and prescribe medications. My passion in nursing is educating patients about their disease process, treatment plans, and prevention of certain illnesses,Ž she said. Rivera has recently been working in the Critical Care Step-Down Unit, which is for patients who are one step away from Intensive Care Unit status. We see patients whove had heart attacks, congestive heart failure, stroke, and pneumonia,Ž she said. Anyone who has an underlying heart condition goes to that unit.Ž In her current position, she said that she enjoys the teaching aspect as well. I like teaching patients about various aspects of congestive heart failure,Ž she said. We provide our patients with daily pearls, things they should do every day to manage their condition. I like educating them on prevention strategies to keep them out of the hospital. Some of the educating we do at the hospital, Ill be able to do in my future role.Ž Ultimately, cardiology is my true passion,Ž she said. But I need to get a solid foundation in primary care “rst. Primary care deals with care of the whole person.Ž But Take Stock has followed Rivera throughout her academic life, and she knew that Irene Castanon, director of the district Take Stock program, would always be a sounding board. If I ever had questions about anything, I knew I could go to Ms. Castanon. I value her as a friend and someone who helped me along the way. In fact, when I got married, I emailed her about it. Ive also told her about the bad stuff„ when Hurricane Irma came and damaged our apartment.Ž Although Rivera hasnt yet become a Take Stock mentor, she has been available to speak to mentors and students at recent events. The “rst presentation I made was at the annual Mentor Appreciation Dinner in which I told the story of my Take Stock experience,Ž she said. That speech was focused on the mentors, and I explained the difference they make to each Take Stock scholar. Not only does the Take Stock program provide emotional support and feel like a family, but mentors mold the scholars. For instance, when Ms. Champion came to see me, she was shaping me to become a nurse. She explained the positives and negatives of the nursing profession and illustrated the realities. It was helpful to hear from someone whod been there.Ž Another event Rivera spoke at was a “nancial aid workshop. I addressed the high school students and discussed how Take Stock takes many “nancial concerns away, freeing the students to focus on their education and pursue a passion.Ž Rivera offers this advice to high school students who may be undecided about their future. If you cant decide on a career while in high school, the best way to determine what sparks your interest is by trying things. I have a cousin whos four years younger than I am, and she was undecided. So, she started working toward an associate degree. Use your elective courses wisely. And you can always volunteer to see if youre going to like a particular course of study.Ž As encouragement to nursing students, Rivera said, Always remember the excitement and passion you felt as a new graduate, dont forget what lit a “re in you, and never lose sight of why you wanted to be a nurse.Ž To learn more about Take Stock in Children or to volunteer as a mentor, contact Castanon at 863-784-7343.ALUMNAFROM PAGE 1 SWEETWATER, Texas „ Seventy-“ve years ago, Nell Bright stepped onto Avenger Field from Canyon, ready to serve. The Abilene ReporterNews reports a newly-minted pilot at 21 years old, she had joined the WASPs, or Women Airforce Service Pilots, which had just been relocated to Sweetwater. Of course, since I was from West Texas, it was no big shock to me to “nd the dirt and the wind blowing, and for it to be hot,Ž she said, chuckling. WASPs came from across the country. There were 1,102 of them who served during World War II, including those coming from more temperate climates. They were kind of in a state of shock when they saw what they were getting into,Ž Bright said of her classmates. They were used to ”ying back east in the green hills, and no wind. They had to learn how to make crosswind landings. Those of us who trained in West Texas, we thought that was the only kind of landing you could make.Ž The school would teach the women how to ”y a handful of the U.S. Armys aircraft. Eventually, WASPs would go on to ”y every airplane in the Armys inventory and cumulatively log close to 60 million miles during the war. To put it into perspective, thats about 125 trips to the moon and back. WASPs didnt ”y combat missions and on paper they werent of“cially active-duty members of the military, serving in a civil service capacity similar to the merchant marines. But the missions they ”ew contained their own amount of risk and 38 WASPs lost their lives in the line of duty. WASPs ferried aircraft across the country, or tested repaired aircraft to ensure those planes were ready for duty. Some, like Bright, ”ew the B-25 and B-26 bombers. I was sent to B-25 transition school after we got our wings, there were 20 out of our class,Ž she recalled. It was just a wonderful airplane to ”y, it was very dependable.Ž The WASPs recently held its annual homecoming at Avenger Field. Two years ago, there were 105 WASPs still living. Now, no more than 54 remain. Carol Cain, vice president of the National WASP World War II Museum, said the average age of the survivors is 96 to 105. On May 26, “ve of them, including Bright, returned to Sweetwater. The WASPs moved the training school from Houston to Sweetwater 75 years ago,Ž Cain said. They only trained here from 1943-44. Our museum celebrates the WASPs who graduated from here.Ž After World War II, the women were sent home and discouraged from talking about their service. Most went on to what they believed were normal lives and nobody ever knew women had ”own high-performance military aircraft during the war. It wasnt until the 1970s, when women began to enter U.S. military academies to become pilots in the U.S. Navy and the U.S. Air Force, that the public learned more. Headlines touting First women pilots to ”y military airplanesŽ sparked a movement to set the record straight „ women had ”own those aircraft 30 years earlier. WASP records were unsealed, their history was revealed and their role has been celebrated ever since. A staple of the annual homecoming are the women military pilots who visit from bases around the country to meet the women who ”ew those planes “rst. We were very lucky, the ones who got to B-25 transition school,Ž Bright recalled. Ten of us were sent to a tow-target squadron at Fort Bliss in El Paso to train the anti-aircraft boys in ground-to-air.Ž The job required them to tow a target 50 feet behind their airplanes, hoping those on the ground knew what they should be shooting at. We towed targets in the B-26 and the B-25,Ž Bright said. Of course, they shot real bullets at them.Ž Her plane never took a big hit; but sometimes shed “nd a bullet hole in a tail or on a wing. One night we were towing targets in a B-25, and they were supposed to get the target in the searchlights,Ž she recalled. The idea was one crew on the ground would spotlight the target with the bright beams while another crew would “re on the target once it was illuminated. They got our plane in the search lights instead,Ž Bright said. But fortunately, they werent very good shots!Ž She shook her head, chuckling. The ”ak started bursting in front of us, we took some evasive action, got out of the way and then just radioed and told him we were going back to base,Ž she said. They couldnt shoot well enough.Ž She laughed again at the memory. So, that was fun.Ž Bright left the WASPs when they were deactivated in 1944. She had no regrets, she had done her duty, and more. I enjoyed every minute of it,Ž she said.Women pilots from WWII return to Texas to celebrate flightsBy RONALD W. ERDRICHTHE ASSOCIATED PRESS

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Tuesday, June 12, 2018 www.highlandsnewssun.com Well Being in the Heartland, Welcome Home Heartland & Heartland Auto Plus MagazinesNobody Knows e Market Like We Do Come tour our Premier “Continuing Care Retirement Community” of Highlands County and have a complimentary lunch prepared by Chef Mac. 863-385-0161 • 725 S. Pine St., Sebring, FL • www.palmsofsebring.com This publication is proudly sponsored by: Educate yourselfCaregivers and the likelihood of depression • Page 12 Understanding Floridas Baker Act • Page 15 Mental health and chronic conditions • Page 18 We want to help Bringing mental health into focus Welcome Heartland Your Premier Real Estate Guide for Highlands County & Beyond • Volume 1, Issue 4 Norm Elliott (863) 443-0480 Mandy Elliott (863) 273-2861 Matt Nelson (863) 273-3412 Yvonne Calhoun (863) 214-7362 THE ELLIOTT TEAM OF HIGHLANDS COUNTY#1 IN HIGHLANDS COUNTY www.ElliottTeam.comSee Page 4 ANY ADVENTURE THE RIGHT SIZE FOR CHECK OUT THE FIRST EVER 2018 HYUNDAI KONA LEASE FOR ONLY $139PER MONTH* RED HOAGLAND6375 Cypress Gardens Blvd. (SR540) Winter Haven, FL 33884 863-326-6999www.RedHoagland.comFeaturing Volume 1, Issue 1 AUTO Plus HEARTLAND WELL BEING IN THE HEARTLAND is a magazine publishing in Highlands County eight times a year, with an additional publication in February each year serving as a Medical Guide and Physicians Guide to local area doctors and hospitals. The goal of this magazine is to publish health-related information that makes a difference in our community and builds a strong bridge of trust as citizens navigate toward better health. WELCOME HOME HEARTLAND is a monthly glossy magazine with a proven track record in the Heartland and highly visible distribution points. It offers cost effective pricing, digital proofs to advertisers and free graphic services. HEARTLAND AUTO PLUS showcases numerous automotive businesses along with the latest news in automotive trends. This monthly glossy magazine distributes throughout Highlands and Polk counties to over 300 vendor locations and offers a variety of purchasing opportunities and ways to maintain your investment. Contact Your Account Representative Today for Advertising Opportunities in These Beautiful Magazines at 863-385-6155

PAGE 18

Page 2 www.yoursun.com The Sun / Tuesday, June 12, 2018 TODAY / TONIGHTA thunderstorm in spots Partly cloudy and humidHIGH 91 LOW 7445% chance of rain 25% chance of rainClouds and sun, a t-storm in spots; humid91 / 7440% chance of rain WEDNESDAY GULF WATER TEMPERATUREClouds and sun with a t-storm in spots91 / 7440% chance of rain THURSDAYClouds and sun, a t-storm in spots; humid90 / 7550% chance of rain FRIDAYChance for a thunderstorm in the afternoon90 / 7530% chance of rain SUNDAYPartly sunny and humid; a p.m. t-storm91 / 7560% chance of rain SATURDAY 2 5 11 9 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 570-50 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 VENICE85931011039790Air Quality Index readings as of MondayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.01Ž Month to date 1.86Ž Normal month to date 2.40Ž Year to date 22.16Ž Normal year to date 14.44Ž Record 2.05Ž (1988) 24 hours through 2 p.m. Mon. 0.00Ž 24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.03Ž Normal month to date 2.14Ž Year to date 10.29Ž Normal year to date 15.38Ž Record 2.05Ž (2005) High/Low 91/74 Normal High/Low 92/72 Record High 96 (2012) Record Low 66 (2011) High/Low 90/70 High/Low 88/75 Normal High/Low 89/73 Record High 96 (2004) Record Low 61 (1960)Pollen Index readings as of Monday 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. 1.86 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 22.16 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 Wed.Apalachicola 84 75 t 88 75 pc Bradenton 89 75 pc 89 76 c Clearwater 89 75 pc 89 75 c Coral Springs 89 77 pc 89 77 c Daytona Beach 88 73 pc 87 73 t Fort Lauderdale 87 79 pc 88 78 c Fort Myers 91 74 pc 92 76 c Gainesville 90 70 t 91 71 s Jacksonville 89 71 t 91 72 pc Key Largo 86 80 pc 87 79 c Key West 88 81 pc 88 79 pc Lakeland 90 72 pc 90 72 c Melbourne 88 76 pc 89 75 c Miami 87 79 pc 88 79 pc Naples 90 76 pc 91 77 pc Ocala 89 71 pc 89 71 t Okeechobee 87 72 pc 88 72 c Orlando 90 73 pc 90 74 c Panama City 83 72 pc 86 73 pc Pensacola 84 73 t 87 74 pc Pompano Beach 87 79 pc 88 79 c St. Augustine 87 71 t 88 72 sh St. Petersburg 89 74 pc 89 74 c Sarasota 89 73 pc 90 75 c Tallahassee 84 70 t 88 70 pc Tampa 91 77 pc 91 77 c Vero Beach 87 74 pc 88 73 c West Palm Beach 86 76 pc 88 76 c 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 3:41a 8:05a 1:59p 10:07p Wed. 4:45a 8:37a 2:37p 10:56p Today 2:18a 6:21a 12:36p 8:23p Wed. 3:22a 6:53a 1:14p 9:12p Today 1:27a 4:57a 11:26a 7:09p Wed. 2:27a 5:29a 12:00p 7:58p Today 4:13a 8:34a 2:31p 10:36p Wed. 5:17a 9:06a 3:09p 11:25p Today 12:33a 5:00a 10:51a 7:02p Wed. 1:37a 5:32a 11:29a 7:51p S 4-8 0-2 Light SW 5-10 0-2 LightFt. Myers 91/74 part cldy afternoon Punta Gorda 92/74 part cldy afternoon Sarasota 89/73 part cldy all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Jun 13 First Jun 20 Full Jun 28 Last Jul 6 Today 5:35 a.m. 7:17 p.m. Wednesday 6:28 a.m. 8:24 p.m. Today 6:34 a.m. 8:23 p.m. Wednesday 6:34 a.m. 8:23 p.m. Today 4:45a 11:00a 5:14p 11:28p Wed. 5:41a 11:56a 6:11p ---Thu. 6:42a 12:26a 7:14p 12:23p Monterrey 93/72 Chihuahua 97/68 Los Angeles 85/63 Washington 78/67 New York 74/60 Miami 87/79 Atlanta 84/69 Detroit 81/68 Houston 95/77 Kansas City 87/69 Chicago 81/63 Minneapolis 79/58 El Paso 105/79 Denver 88/57 Billings 73/48 San Francisco 75/56 Seattle 71/53 Toronto 80/65 Montreal 80/63 Winnipeg 74/51 Ottawa 81/61 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: 06/12/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 98 71 s 95 72 pc Anchorage 61 47 pc 64 50 pc Atlanta 84 69 t 85 71 t Baltimore 76 63 pc 83 68 pc Billings 73 48 s 84 57 pc Birmingham 86 69 t 87 70 t Boise 81 57 s 91 54 s Boston 76 59 s 75 66 pc Buffalo 83 68 pc 78 59 t Burlington, VT 84 62 s 78 62 c Charleston, WV 81 66 t 85 63 pc Charlotte 77 67 c 89 68 pc Chicago 81 63 c 81 59 sh Cincinnati 81 69 t 86 63 pc Cleveland 81 69 t 82 63 s Columbia, SC 82 70 c 91 71 t Columbus, OH 80 68 t 85 64 t Concord, NH 83 54 s 78 61 pc Dallas 96 74 pc 96 76 pc Denver 88 57 s 94 63 pc Des Moines 84 63 s 84 66 pc Detroit 81 68 t 84 62 t Duluth 77 52 s 78 55 s Fairbanks 58 43 c 65 45 c Fargo 76 49 pc 80 60 s Hartford 78 57 s 76 63 c Helena 73 45 s 82 54 pc Honolulu 88 75 pc 88 75 c Houston 95 77 pc 94 77 s Indianapolis 82 69 t 86 61 t Jackson, MS 90 71 t 88 70 pc Kansas City 87 69 pc 86 71 pc Knoxville 86 69 t 87 69 c Las Vegas 107 80 s 107 81 s Los Angeles 85 63 s 84 63 s Louisville 83 72 t 87 70 pc Memphis 90 76 t 91 74 t Milwaukee 75 60 c 77 58 s Minneapolis 79 58 s 80 64 s Montgomery 85 69 t 86 70 t Nashville 90 70 t 90 69 t New Orleans 90 77 t 90 77 t New York City 74 60 s 79 66 c Norfolk, VA 78 71 pc 90 75 t Oklahoma City 91 72 s 91 72 pc Omaha 85 61 s 86 70 pc Philadelphia 77 60 s 82 64 pc Phoenix 108 83 pc 108 85 pc Pittsburgh 80 64 t 82 61 pc Portland, ME 79 56 s 75 59 pc Portland, OR 80 55 pc 68 54 c Providence 74 58 s 75 65 t Raleigh 76 65 c 89 70 pc Salt Lake City 85 61 s 96 71 s St. Louis 90 73 pc 87 70 t San Antonio 97 77 pc 94 77 pc San Diego 75 63 pc 76 64 pc San Francisco 75 56 s 74 55 s Seattle 71 53 pc 66 53 r Washington, DC 78 67 pc 86 72 pc Amsterdam 65 54 c 64 54 c Baghdad 105 77 s 106 83 s Beijing 91 61 pc 87 64 s Berlin 73 57 pc 69 54 pc Buenos Aires 53 41 r 53 39 pc Cairo 90 75 pc 95 75 s Calgary 68 45 s 72 48 pc Cancun 86 77 t 86 77 t Dublin 65 48 pc 68 56 pc Edmonton 64 40 pc 69 45 c Halifax 64 53 pc 67 50 pc Kiev 82 62 t 76 60 t London 66 51 pc 69 56 pc Madrid 76 54 pc 77 53 pc Mexico City 75 58 t 69 57 t Montreal 80 63 pc 76 59 r Ottawa 81 61 pc 78 58 t Paris 65 50 sh 66 51 pc Regina 68 47 s 77 54 pc Rio de Janeiro 87 73 s 83 70 pc Rome 79 63 pc 76 62 t St. Johns 50 38 c 56 34 r San Juan 89 77 pc 89 79 pc Sydney 65 52 pc 66 52 pc Tokyo 81 68 pc 79 66 pc Toronto 80 65 pc 81 58 c Vancouver 65 51 c 63 50 r Winnipeg 74 51 s 78 56 pcHigh ....................... 102 at Pecos, TXLow .................... 24 at Big Piney, WY(For the 48 contiguous states yesterday)85A strong storm brought ” ooding to the Paci“ c Northwest prior to June 12, 1948. Q: What famous golfer was struck by lightning?A: Lee Trevino 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 91/74 90/72 90/73 89/73 91/73 90/73 90/72 89/72 90/72 91/77 89/75 88/76 89/74 91/74 91/73 92/74 90/73 92/73 92/73 90/73 91/73 91/72 92/72 89/74 91/73 88/76 89/74 89/74 92/73 90/74 89/74 90/72 89/73 89/75 88/76 89/75 90/74 91/74 WORLD NEWS/WEATHERROME „ Spain stepped up Monday and offered to take in a rescue ship carrying more than 600 migrants after Italy and Malta refused. The diplomatic standoff left the migrants stranded in the Mediterranean Sea and laid bare the brass-knuckled negotiating tactics of Italys new anti-immigrant government. The U.N. refugee agency, the European Union, Germany and humanitarian groups had all demanded that Italy and Malta put their domestic politics aside and urgently consider the plight of the 629 migrants, among them more than 120 children, seven pregnant women and people suffering from hypothermia. Italy quickly thanked Spains new Socialist prime minister for the offer to receive aid group SOS Mediterranees ship at the port of Valencia and announced that it had forced a turning point in Europes migrant crisis. But politics aside, it wasnt certain if the voyage to Spain was feasible given how far that was from the ships current location and how long the rescue vessel had been at sea. The Aquarius on Monday was more than 1,400 kilometers (over 750 nautical miles) from Valencia and by late Monday said it hadnt received any instructions yet to head to Spain. It means that we need at least two more days of sailing, which is not possible today with 629 people on board,Ž SOS Mediterranee Maritime Operations Manager Antoine Laurent said. The situation is stable but it cannot runŽ forever. Doctors Without Borders, which has staff aboard the Aquarius, said the rescued migrants were stable for now but that food and water on the ship would run out by Monday night. It said some passengers had seawater in their lungs as well as chemical burns caused when gasoline mixes with seawater. Late Monday, Malta sent a motorboat with food and water to resupply the migrant ship.Italy: EU faces turning point in migrant boat standoffBy NICOLE WINFIELD and ARITZ PARRAASSOCIATED PRESS AP PHOTOMigrants line up after disembarking at the Reggio Calabria harbor, Southern Italy. JERUSALEM „ A 10th-century Quran, unique in size and style, has gone on display for the “rst time as part of a collection of Islamic texts being shown at Israels National Library to mark the Muslim holy month of Ramadan. The 16 texts, all from the 10ththrough 18th-centuries, are shown in a small room, with an entrance decorated by ornate ”owers that resemble the manuscripts in the showcase. We have opened a small, yet powerful exhibition of beautiful, rare Islamic manuscripts that tell the story of Islamic culture across a thousand years,Ž curator Raquel Ukeles said of the exhibit this week, called Select Pearls from the Islam Collection.Ž Here in Israel, where Jewish culture is the majority culture, the minority cultures often dont get enough airtime or space, and so one of the roles of the National Library, with its ”agship Islam collection, is to draw attention and broaden awareness, and to make space in Israeli social and cultural consciousness to the culture of Islam,Ž she said. Featured in the showcase is an exceptionally small and fragile Quran from the 10th century, only 2.5 inches by 1.5 inches, which is on public display for the “rst time. While the library has a collection of 1,800 Islamic manuscripts, this is the “rst such exhibit for all of Ramadan, Ukeles said.Tiny ancient Quran on display in Israel for RamadanBy CARON CREIGHTONASSOCIATED PRESS AP PHOTOA 10th-century Quran is seen on display at Israels National Library on Monday. MORE HEADLINE NEWS FROM AROUND THE WORLDPeace talks between Russia, Ukraine get underway in BerlinBERLIN (AP) „ The foreign ministers of Ukraine, Russia, France and Germany met in Berlin Monday for talks on bringing an end to the “ghting between Ukrainian troops and Russia-backed separatists in eastern Ukraine. The focus of the meeting was implementing an unful“lled peace accord reached in the Belarus capital of Minsk in 2015 and the possibility of bringing United Nations peacekeepers to the region where an armed con”ict has killed more than 10,000 people since 2014. The talks in Germanys capital were the “rst of the so-called NormandyŽ group in more than a year. They brought Ukrainian Foreign Minister Pavlo Klimkin and Russian Foreign Minister Sergey Lavrov together at a German Foreign Ministry villa along with French Foreign Minister Jean-Yves Le Drian and German Foreign Minister Heiko Maas. Heading into the meetings, Maas said he hoped they would provide new impetus toward a possible U.N. mission in eastern Ukraine.UN approves EU ships seizing illegal arms off LibyaUNITED NATIONS (AP) „ The U.N. Security Council has voted unanimously to authorize the European Unions maritime force to enforce an arms embargo on the high seas off the coast of Libya for another year. The British-drafted resolution adopted Monday authorizes EU ships in Operation Sophia to stop vessels on the high seas off Libyas coast suspected of smuggling weapons in violation of a U.N. arms embargo. Operation Sophia is also charged with seizing migrant-smuggling vessels. Secretary-General Antonio Guterres latest report on implementation of the embargo said the only inspection resulting in the seizure of banned weapons took place on June 19, 2017, on the motor vessel El-Mukhtar.Heavy fighting on Yemens west coast kills hundredsSANAA, Yemen (AP) „ Heavy “ghting in Yemen between pro-government forces and Shiite rebels has killed more than 600 people on both sides in recent days, security of“cials said Monday. Government forces, backed by a Saudi-led coalition, have been advancing along the western coast in recent weeks as they battle the Iran-allied rebels, known as Houthis. The “ghting has escalated as government forces close in on the Red Sea port of Hodeida, a vital lifeline through which most of Yemens food and medicine enters.

PAGE 19

The Sun /Tuesday, June 12, 2018 www.yoursun.com Page 3 NATIONAL NEWSNEW YORK „ Your ability to watch and use your favorite apps and services could start to change „ though not right away „ following the of“cial demise Monday of Obamaera internet protections. Any changes are likely to happen slowly, as companies assess how much consumers will tolerate. The repeal of net neutralityŽ took effect six months after the Federal Communications Commission voted to undo the rules, which had barred broadband and cellphone companies from favoring their own services and discriminating against rivals such as Net”ix. Internet providers such as AT&T, Verizon and Comcast had to treat all traf“c equally. They couldnt slow down or block websites and apps of their choosing. Nor could they charge Net”ix and other video services extra to reach viewers more smoothly. The rules also barred a broadband provider from, say, slowing down Amazons shopping site to extract business concessions. Now, all that is legal as long as companies post their policies online. The change comes as broadband and cellphone providers expand their efforts to deliver video and other content to consumers. With net neutrality rules gone, AT&T and Verizon can give priority to their own movies and TV shows, while hurting rivals such as Amazon, YouTube and startups yet to be born. The battle isnt entirely over, though. Some states are moving to restore net neutrality, and lawsuits are pending. Also, the Senate voted to save net neutrality, though that effort isnt likely to become law. For now, broadband providers insist they wont do anything that would harm the internet experienceŽ for consumers. Most currently have service terms that specify they wont give preferential treatment to certain websites and services, including their own. However, companies are likely to drop these self-imposed restrictions; they will just wait until people arent paying a lot of attention, said Marc Martin, a former FCC staffer who is now chairman of communications practice at the law “rm Perkins Coie. Any changes now, while the spotlight is on net neutrality, could lead to a public relations backlash. Companies are likely to start testing the boundaries over the next six months to a year. Expect to see more offers like AT&Ts exemption of its DirecTV Now streaming TV service from customers mobile data limits. Rival services like Sling TV and Net”ix count video against data caps, essentially making them more expensive to watch. Although the FCC issued a report in January 2017 saying such arrangements, known as zero rating,Ž are probably anti-consumer, the agency did not require companies to change their practices right away. After President Donald Trump appointed a new chairman to the FCC, the agency reversed its stance on zero rating and proceeded to kill net neutrality. Critics of net neutrality, including the Trump administration, say such rules impeded companies ability to adapt to a quickly evolving internet.Your internet use could change as net neutrality endsBy MAE ANDERSONAP TECHNOLOGY WRITERNEW YORK „ U.S. and global markets rose modestly on Monday, as investors made preparations for President Donald Trumps meeting with North Korean leader Kim Jong Un in Singapore. European investors also focused on Italys new government, and its future using the euro. The Dow Jones industrial average rose 5.78 points, or less than 0.1 percent, to 25,322.31. The Standard & Poors 500 index rose 2.97 points, or 0.1 percent, to 2,782.00 and the Nasdaq composite rose 14.41 points, or 0.2 percent, to 7,659.93. Investors spent most of Monday waiting for Tuesdays meeting between Trump and Kim, aimed at settling a standoff over the Norths nuclear arsenal. North Korea has reportedly said it is willing to deal away its entire nuclear arsenal if the United States provides it with reliable security assurances and other bene“ts. But many say Kims government is unlikely to give up weapons that help guarantee its survival. If successful, the meeting would lower geopolitical tensions in an area that involves three of the worlds largest economies: South Korea, Japan and China. Theres a lot of potential volatility that could come this week: we have the Trump-Kim summit and the central bank meetings,Ž said Ryan Larson, head of U.S. equity trading at RBC Capital Markets. A lot of the tone for this week will be set out in Trumps meeting with Kim.ŽStock markets rise slightly ahead of Trump-Kim meetingBy KEN SWEETAP BUSINESS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONJudge spars with Justice Dept lawyer on foreign favors suitGREENBELT, Md. (AP) „ Lawyers for Maryland and the District of Columbia accused President Donald Trump in federal court Monday of pro“ting on an unprecedented scaleŽ from foreign government interests using his Washington, D.C., hotel, but a Justice Department lawyer insisted Trump isnt breaking the law because he provided no favors in return. At issue is the Constitutions emolumentsŽ clause, which bans federal of“cials from accepting bene“ts from foreign or state governments without congressional approval. The plaintiffs argue Trumps D.C. hotel, which has become a magnet for foreign governments, harms area businesses because of the presidents “nancial ties to its operations. No previous case on the subject has made it this far. This is the “rst oral arguments focused on the meaning of the emoluments clause in American judicial history,Ž said Norman Eisen, chairman of the left-leaning Citizens for Ethics and Responsibility in Washington, which is co-counsel with the two jurisdictions. U.S. District Judge Peter Messitte peppered lawyers for both sides over their arguments Monday, and had a particularly pointed exchange over Justice Department lawyer Brett Shumates view that emoluments required a clear, provable quid pro quoŽ „ an exchange for an of“cial action. Wouldnt that be bribery?Ž Messitte countered. Another clause in the Constitution makes bribery a basis for impeachment. Are you saying that Congress could consent to bribery?ŽHawaii volcano unleashes more small blasts, snaking lavaHONOLULU (AP) „ Small explosions at the summit of an erupting Hawaii volcano could send ash into communities. Scientists say the blasts happened Monday, including one after a magnitude-5.4 earthquake. Ash expelled from the Kilauea volcano may cause poor visibility and slippery conditions for drivers. The Big Island volcano has been erupting for more than a month, sending lava into neighborhoods from cracks in the ground and destroying hundreds of homes. A river of molten rock is ”owing toward a community that got wiped out last week. A “ssure is shooting fountains of lava into the air, which is ”owing to the ocean. Gas emissions from the vent have doubled. Scientists warn against venturing too close to lava hitting water, saying it could expose people to dangers from ”ying debris.New Jersey governor signs bill allowing sports bettingATLANTIC CITY, N.J. (AP) „ New Jerseys governor signed a law legalizing sports betting on Monday, three weeks after winning a U.S. Supreme Court case paving the way for all 50 states to allow an activity that has long thrived in the shadows of organized crime and shady offshore operators. Gov. Phil Murphy, a Democrat, signed the bill that was passed unanimously last week by the state Legislature allowing casinos and racetracks to offer sports betting in a taxed, regulated setting. HEARING LOSS $999ea $1299ea $1299ea adno=50536352

PAGE 20

Page 4 www.yoursun.com The Sun / Tuesday, June 12, 2018 1.10 CorpOffP 27.57 -.19 2.28f Costco 204.50 +.74 .50 Coty 14.10 +.21 .26f CousPrp 9.77 -.01 5.00f CrackerB 161.39 +3.75 2.40 CrestEq rs 34.35 +.60 ... Crocs 18.81 -.28 ... CronosGp n 6.96 -.27 4.20 CrwnCstle103.33 +.29 ... CrownHold45.15 +.57 4.32 Cummins 144.56 +.88 ... CybrOpt 19.05 +.25 .44 CypSemi 17.14 +.07 D-E-F 1.44 DCT IndlTr 66.35 -.39 ... DDR Corp rs16.96 -.02 .78 DNP Selct 10.84 +.03 .50 DR Horton 44.05 -.14 3.53 DTE 94.70 -2.27 .76f DXC Tch n84.90 -.64 .64 Danaher 103.24 +.24 2.52 Darden 92.31 +.86 ... DaveBuster47.83 +.21 ... DaVita Inc 72.11 +1.06 .36 DeanFoods 9.92 +.21 2.76f Deere 156.68 -.44 1.00f Delek 55.60 -1.09 1.22 DeltaAir 54.89 +.80 ... DenburyR 4.35 -.04 ... DenisnM g .57 +.03 .35 Dentsply 43.40 +.44 ... Dermira 9.79 +.23 ... Despg.cm n23.03 +.11 .83e DeutschBk 11.43 +.18 .32f DevonE 42.27 +.11 3.20e Diageo 147.78 +1.41 .50 DiamOffsh 19.52 ... .50 DiamRk 12.39 -.09 ... DianaShip 4.67 +.10 .90 DicksSptg 37.33 -.09 .40 Diebold 12.55 +.30 ... DigiIntl 12.08 +.03 4.04 DigitalRlt 109.29 -.28 .40 Dillards 95.00 +1.16 1.40 Discover 75.27 -.11 ... DiscIncA 23.89 +.87 ... DiscIncC 22.63 +.83 ... DishNetw h32.12 +.04 1.68f Disney 104.35 +.37 ... DocuSign n59.54 +1.62 1.16f DollarGen 95.92 +1.02 ... DollarTree 83.95 +1.32 3.34 DomEngy 63.21 +.61 2.20f Dominos 269.77 -.27 1.74 Domtar g 49.17 +.13 .76f Donaldson 48.54 +.36 1.52 DowDuPnt 69.49 ... 2.32 DrPepSnap120.59 +.07 .52 DryStrt 7.66 -.02 .60 DufPUC 8.50 +.05 3.56 DukeEngy 72.12 -1.00 .80 DukeRlty 28.54 -.18 .. E-Trade 64.48 -.93 ... eBay s 40.49 +.20 ... EDAP TMS 3.35 -.25 .74f EOG Rescs118.01+.34 .12 EQT Corp 54.22 +1.10 2.64f Eaton 80.81 +.46 1.05 EV EEq2 17.48 +.11 .98 EVTxMGlo 9.51 +.07 1.64 Ecolab 145.30 -.89 2.42f EdisonInt 58.94 -.67 ... EditasM n 36.15 -3.06 ... EdwLfSci s146.27+3.45 .02e EldorGld g 1.16 +.03 ... ElectArts 139.16 +1.29 2.25 EliLilly 85.86 -.22 ... EllieMae 107.55 +.01 .92b ElmiraSB 20.37 +.07 2.68m EmergeES 7.83 +.11 1.94 EmersonEl 73.18 +.03 1.40 EnbrdgEPt10.39 +.60 2.68 Enbridge 32.26 +.93 .06 EnCana g 12.78 +.37 ... Endo Intl 8.06 +.39 ... Endocyte 14.22 +.57 1.22 EgyTrEq s 17.89 +.27 2.26 EngyTrfPt 19.47 +.40 .12e Enerpls g 12.69 +.04 1.05f EnLinkLLC 17.00 +.20 .80 Ennis Inc 18.70 +.25 ... Enphase 4.62 -.41 .04 ENSCO 6.66 -.03 .36 Entercom 7.00 +.10 3.56 Entergy 76.05 -.84 1.71f EntProdPt 29.52 +.30 ... EnvisnHl n 44.65 +1.01 1.56 Equifax 124.44 -3.38 ... Etsy n 32.05 -1.20 2.41e Euronav n 9.10 -.25 1.60 Evergy 51.57 +.25 2.02 EversrceE 52.87 -.69 ... EvineLive 1.17 -.06 ... ExactSci h 64.85 +1.59 .20 ExantasCap 9.90 -.01 ... Exelixis 19.13 -.28 1.38f Exelon 39.93 -.07 1.20 Expedia 123.62 +2.73 .90f ExpdIntl 77.04 +.52 ... Express 10.59 +.09 ... ExpScripts 79.57 +1.18 ... ExtrOilGs n15.70 -.40 ... ExtrmNet 9.00 +.24 3.28f ExxonMbl 83.10 -.50 .48 FNBCp PA13.91 -.20 ... Facebook191.54 +2.44 1.48 Fastenal 52.84 +.02 2.00 FedExCp 261.97 +1.82 .32 FedNatHld 22.49 -.22 4.00 FedRlty 120.79 -.07 ... Ferrari n 139.08 +2.71 .40 Ferrellgs 3.37 -.14 ... FiatChrys 21.29 +.14 1.20f FidlNatFn 37.79 -.08 1.56a FidusInvst 14.35 -.16 .64 FifthThird 31.42 -.39 ... Fini sar 17.96 +.81 .46 FinLine 13.47 -.01 ... FireEye 17.16 +.18 ... FstBcpPR 7.99 -.13 ... FstData n 20.48 +.43 .48 FstHorizon 19.10 -.10 ... FMajSilv g 7.58 +.28 ... FstSolar 51.82 -.85 1.44 FirstEngy 32.97 -.35 ... Fitbit n 7.28 +.93 ... FiveBelow101.24 +.05 1.63 FlrtyTotR 19.47 -.08 ... Flex Ltd 14.17 +.10 .72f FlowrsFds 20.97 +.18 .84 Fluor 50.33 -.01 1.38 FootLockr 58.01 -.91 .60a FordM 12.03 -.07 .80 FBHmSec 57.82 -.70 ... Fossil Grp 28.65 +.25 ... Francesca 6.50 -.01 .92f FrankRes 34.30 -.11 .20 FrptMcM 18.19 +.16 2.40 Frontr rs 7.38 +.05 G-H-I .88 GGP Inc 20.79 +.12 .80 GNC 3.81 +.33 ... GW Pharm155.24-3.30 1.32 GabDvInc 22.90 +.09 .88e GabMultT 9.48 +.04 .60 GabUtil 5.78 -.02 1.52 GameStop 14.29 +.14 2.52 Gam&Lsr n35.10 -.08 .97 Gap 32.75 +1.01 ... GardDnv n29.83 -2.01 2.12f Garmin 62.26 +.41 ... GastarExp .60 -.03 1.15e GAInv 35.14 -.04 3.72 GenDynam201.70 -.88 .48 GenElec 13.98 +.05 1.96 GenMills 44.42 +1.51 1.52 GenMotors44 .85 +.60 ... Gener8M n 6.61 -.09 2.88f GenesisEn 23.73 +.27 .44f Gentex 25.03 +.64 2.88f GenuPrt 95.32 +.70 ... Genworth 4.82 +1.01 ... GeronCp 3.73 -.04 2.28 GileadSci 71.83 -.08 2.89e GlaxoSKln 41.19 +.17 ... Globalstar .50 -.01 ... GlobusMed56.25 -.72 ... GluMobile 5.51 -.11 ... GoDaddy n72.14 -.50 ... Gogo 5.22 +.21 .24 Goldcrp g 14.22 +.06 3.20f GoldmanS234.09 +.70 .56 Goodyear 25.38 +.07 ... GoPro 6.24 +.40 1.72 GovPrpIT 14.34 +.15 .96 vjGrace 74.01 -.17 ... GrphTInt n 20.13 +.36 .30 GraphPkg 14.76 +.06 1.68 Greif A 58.42 +.21 .40f Griffin 42.94 +.89 ... Groupon 4.54 -.15 .63e GuangRy 28.29 -.42 ... GulfportE 10.62 +.33 1.10 H&E Eqp 38.29 +.29 .35p HCA Hldg106.44 +1.05 1.48 HCP Inc 24.18 -.16 ... HD Supply 42.96 +.07 .56f HP Inc 24.01 +.30 ... HRG Grp 12.87 -.15 1.50e HSBC 49.29 -.09 ... HainCels lf 28.80 +.50 ... HalconRs n 4.37 +.02 .72 Hallibrtn 47.86 -.24 .60 Hanesbds s20.50 +.41 2.16 HanoverIns121.71-1.51 1.48 HarleyD 42.77 +.12 ... Harmonic 4.35 +.10 2.28 HarrisCorp154.23 -.42 .20m Harsco 26.10 -.35 1.00 HartfdFn 52.86 -.40 1.24 HawaiiEl 32.69 -.41 .77f HlthCSvc 39.06 -.20 1.22 HlthcreTr 24.81 -.14 ... HeatBio rs 2.60 -.21 .01e HeclaM 3.82 +.08 ... HeliMAn h .38 +. 02 ... HernTher h29.45 -1.05 1.12 Hersha rs 20.95 -.36 2.62 Hershey 92.41 +.64 ... HertzGl 16.90 +1.00 1.00 Hess 61.80 -.04 .56f HP Ent n 16.02 +.01 1.05e Hi-Crush 12.60 +.10 .28 HilltopH 23.60 -.18 .60 Hilton 83.99 -.15 .24e HimaxTch 8.43 -.05 1.32 HollyFront 76.28 -.91 ... Hologic 38.44 +.10 4.12 HomeDp 199.64 +1.31 .84e Honda 32.67 +.51 2.98 HonwllIntl 151.87 +.01 ... HorizPhm 17.96 +.70 .75 Hor mel s 36.61 +.40 2.12f HospPT 28.47 -.20 1.00a HostHotls 21.57 -.52 2.45e HuanPwr 29.14 +.43 3.08 Hubbell 112.09 +.09 2.00f Humana 301.49 +3.60 .44 HuntBncsh 15.56 -.13 2.88 HuntgtnIng225.81 -.54 .65 Huntsmn 32.58 -.33 ... Huya n 36.39 +1.50 1.52f IAMGld g 5.84 +.06 ... IdexxLab s221.07+1.35 .14e ING 15.22 +.32 ... IQIYI n 34.51 +1.693.03e iShSelDiv 98.74 +.11 ... iShNsdBio s109.98 -.13 2.90e iShCorH iDv86.61 +.12 2.13a iShUSPfd 37.52 +.01 2.36 Idacorp 85.55 -1.46 3.12 ITW 149.18 +1.42 ... ImunoGn 9.52 -.49 ... Imunmd 23.83 -.33 .60 IndBkMI 26.05 -.55 2.12f IngerRd 93.03 +2.34 2.40 Ingredion 113.02 +1.06 1.20 Intel 54.52 -.53 ... Intellia n 24.56 -2.67 ... Intelsat 14.84 -1.69 ... InterceptP 76.13 -.07 .88e IntcntlExc s75.33 -.33 6.28f IBM 146.58 +.44 .80 IntlGmeT n25.00 +.54 1.90 IntPap 59.01 +.20 .84 Interpublic 23.59 +.47 ... Intersectns 2.17 +.06 ... IntSurg s 490.71 +6.11 1.16 Invesco 27.93 ... ... IonisPhm 45.87 +1.19 J-K-L2.24f JPMorgCh110.83 -.28 .60 JacobsEng66.32 -.28 ... JkksPac 2.85 ... ... JetBlue 19.08 +.24 3.60f JohnJn 122.66 -1.40 1.04e JohnContl n35.09 -.05 .72 JnprNtwk 27.78 -.14 1.31e KKR 23.26 +.28 3.00f KLA Tnc 112.47 -1.73 1.44f KC Southn110.07 +.82 ... KeanGrp n 13.58 +.05 2.16 Kellogg 65.45 +1.74 ... Kemet 24.04 +1.29 ... KeryxBio 5.17 +.05 .48f Keycorp 20.56 +.02 ... Keysight 61.69 +.70 4.0 0 KimbClk 103.64 +.37 1.12 Kimco 16.50 +.12 .80f KindMorg 17.15 +.30 ... Kinross g 3.64 +.06 ... KlondexM g 2.43 +.02 .24 KnSwftT rs 41.32 +.81 2.44 Kohls 78.20 +.44 ... KosmosEn 8.11 +.16 2.50 KraftHnz n 59.88 +1.41 ... KratosDef 11.73 +.01 .50 Kroger s 25.54 +.18 ... Kulicke 23.45 -.18 2.40 L Brands 36.94 -.05 3.20 L-3 Tch 202.30 -1.92 ... LKQ Corp 32.71 +.12 2.28f LTC Prp 41.63 +.05 4.40f L amResrch183.71-4.32 .77 LambWst n65.36 -.32 .60 Landstar 115.70 +1.50 ... LaredoPet 8.53 ... 3.00 LVSands 79.13 +1.13 1.80 LaSalleH 35.27 +.08 1.52f LeggPlat 44.45 +.81 ... LendingClb 3.72 +.05 .16 LennarA 53.70 -.30 .72e LbtyASE 6.56 +.02 ... LibtyGlobC28.76 +.41 ... LibMCFor 32.00 -.01 1.60 LibtProp 44.83 -.12 1.56 LincElec 92.94 -.46 ... LiveNatn 46.11 +.25 8.00 LockhdM 319.30 -3.01 1.92f Low es 100.50 +.28 ... lululemn gs122.37 +.35 ... LumberLiq 24.76 -.29 4.00f LyonBas A117.53 -.56 M-N-03.20f M&T Bk 175.78 -1.33 ... MBIA 10.05 +.43 1.20 MDC 32.54 -.16 .79 MDU Res 27.33 -.06 ... MGIC Inv 11.19 -.25 .48 MGM Rsts 31.59 +.81 .60 MVC Cap 10.07 -.04 5.24e Macquarie 41.55 +.76 1.51 Macys 39.75 -.13 1.32f Magna g s 66.06 -.03 ... Mallinckdt 19.14 -.19 ... MannKd rs 1.90 -.06 .44 Manulife g 19.12 +.01 .20 MarathnO 21.47 +.48 1.84 MarathPt s 77.77 -1.22 1.32 MAR 139.14 +.76 2.00 MartinM id 14.55 -.20 .24 MarvellTch 21.37 -.38 .42 Masco 38.71 -.15 1.00 MasterCrd198.49 -1.55 ... Match n 42.08 +.56 .60 Mattel 17.22 +.19 1.68 MaximIntg 60.76 +.01 ... McClatch rs 9.87 +.09 2.08f McCorm 105.17 +1.69 4.04 McDnlds 166.49 -2.42 1.36 McKesson145.21 -.16 .01 McEwenM 2.16 ... 1.00 MedProp 13.93 -.03 .40m MedleyCap 3.41 ... 1.84 Medtrnic 86.59 -.59 1.92 Merck 62.33 -.25 2.50 MercGn 48.17 -.49 2 .18 Meredith 50.95 +1.15 ... Meritor 21.84 +.23 1.68f MetLife 47.60 +.19 ... MKors 66.35 +1.70 ... Michaels 21.05 +.62 ... MicronT 61.39 ... 1.68 Microsoft 101.05 -.58 ... Microvisn 1.29 -.01 ... Middleby 104.00 -.19 .90 MdsxWatr 41.15 -.91 1.39 MHowHiInc12.07 +.16 ... MiMedx 5.99 -.10 ... MitelNet g 11.03 +.01 ... MitsuUFJ 6.19 ... 1.64 MolsCoorB64.67 +1.11 .88 Mondelez 40.23 +.45 ... MngDB A n53.86 +1.94 ... MonstrBv s56.07 +.59 .25p Moog A 84.95 -.23 1.00 MorgStan 51.78 -.13 .10 Mosaic 29.44 -.02 2.08 MotrlaSolu112.51 +.21 1.00 MurphO 34.48 +.74 ... Mylan NV 41.77 +.41 ... NCR Corp 31.71 +.56 .12 NRG Egy 32.66 -.49 1.24f NRG Yld C17.20 +.15 ... NXP Semi118.29 -1.88 .24 Nabors 7.26 +.08 ... NanoDim n 2.68 +1.35 1.66 NatFuGas 52.04 -.03 2.89e NatGrid 55.53 -.03 4.00 NtHlthInv 74.03 +. 29 .20 NOilVarco 42.16 -.42 1.00a NatPresto128.95+9.95 .64 Navient 14.58 -.22 ... NektarTh 53.02 -1.12 ... Neogen s 78.38 +.51 ... Neovasc g .03 +.00 1.60f NetApp 75.59 +1.24 ... Netflix s 361.45 +.88 ... NwGold g 2.13 -.04 1.09 NJ Rscs s 40.50 -.30 1.48 NewMedia 17.95 +.01 .40e NewOriEd105.40 +.40 2.00 NewResid 18.18 -.03 .68 NY CmtyB 11.89 -.10 .80 NYMtgTr 6.16 +.02 .16 NY Times 24.10 +.65 .92f NewellRub 25.59 +.91 ... NewfldExp 30.10 +.95 .56 NewmtM 38.57 +.19 4.44f NextEraEn155.40 -1.40 .78 NiSource s 23.27 -.25 1.40f Nielsen plc 31.31 +.07 .80 NikeB s 74.59 -.31 .08 NobleCorp 5.87 -.03 .44 NobleEngy 34.33 +.27 .19e NokiaCp 5.90 +.06 .41e NordicAm 2.24 -.14 1.48a Nordstrm 52.26 -.21 2.88 NorflkSo 156.12 +1.89 ... NthnO&G 2.85 +.194.80f NorthropG334.36 -4.27 .68 NwstBcsh 17.69 -.12 1.88 NwstNG 57.20 -.70 2.75e Novartis 75.80 +.59 ... Novavax 1.57 -.03 .96e NovoNord 44.83 -.10 1.47 NuSkin 81.18 -.99 1.52 Nucor 67.08 +.23 ... Nutanix n 56.36 +.17 .40p Nutrien n 52.73 +.06 .85a NuvDivA 13.27 +.02 .78a Nv AMT-Fr 15.66 -.01 .80 NvPfdInco 9.91 +.03 1.00 NuvEqtP 14.38 +.10 .60 Nvidia 260.62 -1.66 ... NxStageMd27.93 +.19 1.33 OGE Engy 33.24 -.51 .38 OaktrSpL 4.91 -.07 .56e OaktStI nco 8.33 ... ... OasisPet 12.87 +.01 3.08 OcciPet 86.15 +.68 .60 Oceaneerg24.61 +.33 .60 OceanFst 30.19 -.53 .10 OfficeDpt 2.88 +.04 ... OilStates 32.75 -1.05 ... Okta n 51.61 +.33 .52 OldNBcp 18.70 -.20 .78 OldRepub 21.31 -.19 .80 Olin 31.93 -1.13 2.64 OmegaHlt 30.81 +.19 2.40 Omnicom 75.09 +1.19 ... OnSmcnd 25.10 -.10 ... Onconva rs .55 -.05 3.18f ONEOK 69.02 +.57 ... OpkoHlth 4.21 -.05 .76 Orac le 48.19 +.01 ... Orbotch 64.20 -.79 ... Organovo 1.49 +.11 ... Orthofix 56.50 +.52 .96 OshkoshCp75.47 -.08 ... OspyEn A n10.19 +.09 1.34 OtterTail 45.20 -.25 1.04 OwensMin 16.49 +.18 ... OwensIll 18.39 -.22 P-Q-R 1.20 PBF Engy 48.40 -.60 2.12f PG&E Cp 39.76 -1.69 ... PGT Inc 21.15 +.10 3.00 PNC 147.03 -1.82 1.06 PNM Res 35.05 -.65 ... POSCO 86.00 +1.94 1.80 PPG s 103.93 -.22 1.64 PPL Corp 25.70 -.09 ... PTC Inc 91.85 +4.86 1.12f Paccar 65.60 +.34 ... Pagsegur n31.79 +.94 ... PalatinTch 1.02 -.05 ... PaloAltNet198.71 -.62 ... Pandora 7.57 -.07 ... Paretem rs 2.45 +.12 2.20f ParkHot n 30.96 -.64 ... Pa rkDrl .40 +.03 3.04f ParkerHan174.50 -.21 ... ParsleyEn 27.90 +.70 .16f PattUTI 18.68 -.01 2.24f Paychex 68.14 -.03 ... PayPal n 83.89 -.45 1.50 Pembina g 34.74 +.09 ... PnnNtGm 32.30 -.10 .72 PennantPk 7.35 -.10 ... Penney 2.95 +.13 1.40f Penske 50.90 +.13 .70 Pentair 44.89 -.11 .70f PeopUtdF 19.07 -.12 3.71f PepsiCo 103.21 +.72 .28 PerkElm 78.95 +.65 .76 Perrigo 73.48 +.22 ... Perspecta n24.03 -.26 1.36 Pfizer 36.30 -.37 4.56f PhilipMor 80.47 +1.05 .88e PhilipsNV 42.90 +.37 3.20f Phillips66 117.02 +.18 .92f PhysRltTr 14.81 -.05 .28 Pier 1 2.84 +.16 .96 PimIncStr2 10.62 -.09 2.78 PinWst 73.56 -.84 .32f PioNtrl 191.54 -1.70 .75 PitnyBw 9.63 +.19 ... PivotSft n 20.94 +.14 1.95 PlainsAAP 25.30 +.67 ... PlatfmSpc 12.06 +.20 ... PlatGpM rs .09 -.02 ... PlugPowr h 1.93 +.07 ... PluristemT 1.40 -.05 2.40 Polaris 127.39 +1.38 ... PolyMet g .95 +.18 .70 PolyOne 43.74 -.08 3.30 Praxair 160.57 +.74 ... Pretium g 7.55 +.32 2.08f PrinFncl 57.36 +.56 1.24a ProAssur 39.00 +.20 1.92 ProLogis 65.48 -.47 2.87f ProctGam 77.53 +.35 .69e ProgsvCp 62.74 -.10 .72 ProspctCap 6.86 -.03 3.60 Prudentl 100.84 +.29 1.80 PSEG 50.81 -.08 6.80 PubStrg 216.64 +.09 ... Pulmatrix .60 +.05 .36 PulteGrp 32.26 .30 ... PureStrg n 24.68 +.20 .44 PMMI 7.01 +.01 .08 QEP Res 11.90 +.26 2.48f Qualcom 59.93 -.33 ... Qudian n 9.12 -.11 2.00f QstDiag 111.65 +1.93 ... QuratRet A21.82 +.36 .08 RF Inds 8.35 +2.10 ... RH 118.73 +5.45 .40 RPC 14.14 +.03 .01 RadianGrp 16.89 -.31 2.50f RLauren 142.03 -.20 .08 RangeRs 16.19 +.13 .52 RavenInds 40.50 +.60 .88f RJamesFn 99.69 -.91 1.08f Rayonier 39.13 -.17 3.47 Raytheon 212.56 -2.00 2.53 RltyInco 53.39 +.12 ... ReconTech 1.35 +.06 1.20f RedwdTr 16.46 ... ... Regenrn 311.95 +3.85 .36 RegionsFn 18.87 -.24 2.00 RelStlAl 95.53 -.07 .32 RentACt 10.90 +.79 ... Replgn 44.39 +.15 1.38 RepubSvc 68.72 +.48 1.80 RestBrnds 59.13 -.02 .78 RetailOpp 18.48 +.01 .66 RetailProp 12.97 +.08 .20 RevGp n 15.09 +.04 ... RigelPh 3.22 -.33 ... RiteAid 1.74 +.04 3.68 RockwlAut178.45 +.4 4 1.32 RockColl 138.95 -.23 ... Rogers 120.33 +.38 ... Roku n 41.46 +2.22 1.65 Roper 285.53 -.05 .90 RossStrs s 85.56 -.05 .40 Rowan 16.38 +.06 3.76 RoyalBk g 76.94 -.25 2.40 RylCarb 103.68 +.20 3.76 RoyDShllB 73.80 +.64 3.76 RoyDShllA 70.39 +.45 2.08f Ryder 71.04 +2.44 S-T-U2.00f S&P Glbl 207.42 +.95 1.00 S&T Bcp 44.43 -.74 2.45 SCANA 36.87 +.72 3.25 SLGreen 97.53 -1.02 ... SLM Cp 11.98 -.09 .10 SM Energy24.12 +.25 ... SRC Eng 11.28 -.13 2.29m SabnR 47.75 +.20 1.78e SabraHltc 20.89 -.07 .56 SabreCorp 25.99 +.46 .84 BankUtd 43.99 +.03 .60 BarnesNob 6.15 +.05 .12 BarrickG 13.20 +.18 ... BasicEnS .45 ... .76f Baxter s 75.19 +.41 ... BaytexE g 4.22 +.01 ... Beazer Hm 15.80 -.14 3.00f BectDck 232.57 +.73 .64f BedBath 20.35 +.79 1.24 Bemis 43.11 +.42 ... BerkH B 195.33 -.68 1.80f BestBuy 73.64 +1.33 ... Best Inc n 12.85 +.88 1.20 BigLots 43.28 +.52 ... Biocryst 5.97 +.21 ... Biogen 306.68 +3.39 ... BioPhrmX .25 -.01 1.90f BlkHillsCp 55.60 -.46 ... BlackBerry 12.07 -.03 2.40 BlkHlthSci 38.05 +.37 .65a BlkMuniast 13.19 -.07 2.70e Blackstone 32.90 +.15 .96 Block HR 29.38 +.23 ... BlueAprn n 3.20 ... 6.84 Boeing 370.94 +1.44 ... BookingHl2124.29-12.25 .68 BorgWarn 50.28 +.26 ... BostBeer 263.95 +4.80 ... BostonSci34.32 +2.37 ... Box Inc n 25.92 +.09 .20 BoydGm 36.95 +.37 .56 BrigStrat 18.77 +.06 1.52 Brinker 48.21 +.31 1.60 BrMySq 53.12 -.04 2.24e BritATob s 50.37 +1.06 1.10 BrixmorP 17.20 +.40 7.00 BroadcInc260.83 +2.86 1.46 BroadrdgF117.32 -2.08 ... Br ookdale 9.05 +.03 1.88 BrkfInfra s 37.78 -.04 ... BrownFB s 52.14 -.83 .76 Brunswick 68.61 -.08 5.05 Buckeye 37.38 +.93 ... C&J Eng n 24.75 -.46 1.02 CA Inc 36.40 +.12 .80 CBL Asc 5.81 +.09 1.08 CBOE Glb104.92 +.97 .72 CBS B 51.99 +.86 .60 CDK Globl 65.09 +.10 1.20 CF Inds s 43.07 -.11 1.43 CMS Eng 42.63 -.72 .14e CNH Indl 11.87 +.38 .04 CNX Resc 17.07 -.26 ... CRISPR n 59.57 -8.58 .88 CSX 67.2 8 +.21 2.95e CVR Rfng 23.95 -.15 2.00 CVS Health66.94 +.91 .88 CYS Invest 7.33 +.05 .24 CabotO&G 23.54 ... ... CaesarsEnt11.95 +.20 2.49e Cal-Maine 49.75 +.40 1.20 CalaCvHi 12.62 +.04 ... CalAmp 22.01 +.25 ... CalifRes rs 40.46 +.09 .75 CalifWtr 38.75 -.30 ... CallonPet 10.21 +.07 ... CalumetSp 8.10 -.15 3.08f CamdenPT90.62 -.51 1.40 CampSp 34.83 +.78 .54 CampWrl n24.97 +.38 5.32 CIBC g 88.55 .52 1.33 CdnNR gs 83.35 ... 1.34 CdnNRs gs33.30 -.44 ... CdnSolar 12.20 -.14 1.60 CapOne 96.26 -.71 ... CapSenL 11.09 -.12 .64 CapsteadM 9.17 +.07 ... CpstnTur rs 1.55 -.03 ... Carbonite 39.40 +.15 1.90f CardnlHlth 53.81 +.46 ... CarMax 73.82 +.03 2.00 Carnival 61.14 +.20 .72 CarpTech 57.21 +1.34 ... Carrizo 27.38 +.79 3.12 Caterpillar156.30 +.98 3.56 CedarF 66.93 +.46 ... Celgene 78.33 -.73 ... CelldexTh .67 +.02 .20 CenovusE 9.91 -.13 ... CntRsDvA 17.00 +.07 1.11 CenterPnt 25.22 -.13 ... CentAl 17.17 -.02 2.16 CntryLink 17.85 +.20 ... CeragonN 3.70 +.21 ... Cerner 60.71 +.02 ... CescaTh rs .55 +.04 ... ChartCm n283.06+5.80 1.12 ChemFinl 58.83 -.05 .68 Chemours n51.01 -.27 ... ChesEng 4.92 +.11 4.48 Chevron 127.56 +1.12 .34f Chicos 9.08 +.02 .64e ChinaSoAir54.94 +.24 ... Chipotle 466.64+13.262.86e ChubbLtd 133.00 -.52 .87f ChurchDwt s48.85 +.66 ... CienaCorp 24.53 +.21 .04 Cigna 180.95 +3.14 .64 Cimarex 87.25 +1.66 2.12 CinnFin 70.53 -.75 ... Cirrus 37.91 +.38 1.32f Cisco 43.69 +.21 1.28 Citigroup 68.11 -.36 .52 CitizFincl 41.85 -.13 ... CitrixSy s 107.11 -.83 ... CleanEngy 2.99 +.01 ... ClevCliffs 8.72 +.24 3.84 Clorox 127.92 +1.17 ... Cloudera n 15.51 -.63 1.56 Co caCola 44.13 +.18 ... Coeur 7.87 +.10 .80 CognizTch 76.97 -.14 .96 CohStQIR 11.90 -.05 2.06 CohStSelPf27.33 +.17 1.68f ColgPalm 63.75 +.41 ... ColNrthS n 5.97 +.15 .76 Comcast s 32.00 -.08 1.36f Comerica 94.71 -1.76 ... CmtyHlt 4.45 +.18 .24 CmpTask 7.29 -.09 .40 Comtech 31.62 -.19 .85 ConAgra 37.66 -.08 ... Conduent n20.66 +.56 1.25f ConnWtrSv64.00 -.15 1.14f ConocoPhil70.49 +1.06 1.55 ConsolCom12.19 +.08 2.86 ConEd 71.39 -1.36 2.96f ConstellA 226.09 -1.19 ... ContlRescs65.78 -.06 .42 CooperTire26.85 -.05 ... Copart s 57.57 -.06 ... CorMedix .31 -.01 ... CorOnDem50.35 +.79 .72 Corning 28.84 +.09 A-B-C .70 ABM 30.70 +.40 ... ADT Inc n 7.97 -.25 .52 AES Corp 12.83 +.06 1.04 AFLAC s 45.75 -.14 2.16 AGNC Inv 18.96 -.02 ... AK Steel 4.73 +.03 .80 AMC Ent 14.95 +.50 2.00f AT&T Inc 34.18 +.35 ... AV Homes 21.50 ... ... AXA EqH n21.34 +.28 1.12 AbbottLab 63.13 -.14 3.84f AbbVie 99.77 -.66 .80 AberFitc 26.45 +.18 ... AcadiaPh 17.87 +.27 ... AccelrDiag 21.45 +.60 2.66 Accenture162.75 +.58 ... Accuray 4.45 +.10 ... AcordaTh 32.60 +2.20 ... ActiniumP .46 +.03 .34f ActivsBliz 75.00 +.71 1.10 Adient n 48.10 -8.88 ... AdobeSy 251.00 -.21 ... AdvEnId 61.82 -1.27 ... AMD 15.73 +.48 ... Aecom 34.44 -.29 .08 AegeanMP .99 -.07 ... AerojetR 30.18 +.31 ... AeroViron 60.11 -.91 2.00 Aetna 182.06 +1.25 ... AeviGeno 1.41 -.03 ... Agenus 2.91 -.19 .60 Agilent 66.13 +.40 1.12 Aircastle 21.14 +. 03 ... AkersBios .45 -.02 ... Akorn Inc 14.75 +.15 .02 AlamosGld 5.96 -.01 1.28f AlaskaAir 62.87 +.54 ... AlaskCom 1.68 -.02 1.34f Albemarle 95.37 ... ... Alcoa Cp 49.92 +1.40 ... AlderBioPh16.45 -.60 ... Alexion lf 116.70 -1.63 ... Alibaba 205.70 +.63 ... AllegTch 29.16 +.44 2.80 AllegiantT152.30 +2.85 2.88 Allergan 171.04 +.69 2.24 Allete 70.92 -2.19 2.06f AllnceRes 19.90 -.15 2.57e AlliBern 29.50 +.25 1.34f AlliantEg s 38.38 -.85 .60 AllisonTrn 41.94 -.10 1.84 Allstate 93.62 -.09 .52 AllyFincl 26.71 +.08 ... AlnylamP 100.05 -.19 ... Alphabet C1129.99+9.12 ... Alphabet A1140.90+8.19 .69 AlpTotDiv 8.97 ... ... Altaba 80.69 +.14 ... Altice n 17.90 +.16 2.80f Altria 58.25 +.54 ... Amazon 1689.12 +5.13 ... Ambarella 43.39 +.73 1.83 Ameren 55.75 -.94 .50 AFMulti 6.40 +.03 .17e AMovilL 15.29 -.01 .40 AmAirlines 44.16 +1.05 ... AmAxle 17.28 +.02 .55f AEagleOut 24.55 +.53 2.48 AEP 62.93 -1.18 1.40 AmExp 101.20 +.20 1.28 AmIntlGrp 55.13 +.01 1.02 AmStsWtr 54.61 -.53 1.82f AmWtrWks78.35 -.93 3.80 Amerigas 42.21 +.12 3.60f Ameriprise147.46+4.83 1.52 AmeriBrgn 87.28 +1.19 .36 Ametek 75.62 -.13 5.28 Amgen 184.61 +.31 .92f Amphenol 90.72 -.19 1.00 Anadarko 71.68 +.28 1.92 AnalogDev101.39 +. 33 2.36 Andeavor 142.87 -1.81 ... AnglogldA 8.58 -.07 3.19e ABInBev 96.93 +2.26 1.20 Annaly 10.57 +.03 1.00 AnteroRes 19.59 -.03 3.00 Anthem 232.33 +4.03 ... AntherP rs .29 +.05 .60 Anworth 5.07 +.03 1.00 Apache 44.60 +2.36 .60 ApolloInv 5.74 -.06 2.92f Apple Inc 191.23 -.47 .80 ApldMatl 49.89 -1.26 ... ApldOptoel42.52 -2.84 ... ApricusB rs .43 +.16 .82 AquaAm 33.13 -.60 ... ArQule 5.28 -.05 1. 00f ArborRT 9.76 +.22 .32 ArcBest 49.65 +.75 .10p Arcel orM rs33.79 +.74 1.34 ArchDan 45.51 +.66 .48 Archrock 11.75 +.30 .24 Arconic 18.16 +.22 1.52 AresCap 17.00 -.09 1.18e AresMgmt 21.65 -.05 ... AristaNetw271.68 -2.07 ... ArrayBio 17.83 -.26 ... ArrowEl 78.20 +.46 ... ArrowPhm11.11 +.80 ... AscenaRtl 4.52 -.06 .90m Ashland 79.61 -.40 1.37e AstraZen s 36.37 -.05 ... AtHomGr n38.46 -.45 ... Athersy s 2.44 -.30 1.94f ATMOS 84.61 -.70 ... aTyrPhm n .99 -.04 2.76f AutoData 134.08 -1.27 ... AVEO Ph h 2.24 -.03 2.26f AveryD 107.71 -.32 ... AvisBudg 40.94 +1.63 1.49f Avista 52.57 -.01 ... Avon 1.58 -.03 ... Axovant n 5.01 +.21 1.90f B&G Foods29.85 +.45 ... B2gold g 2.69 ... 1.50a BB&T Cp 54.20 -.40 3.02 BCE g 42.44 +.10 .72 BGC Ptrs 11.92 +.41 1.66e BHPBil plc 47.34 +.03 2.38 BP PLC 47.12 +.08 3.60e BP Pr u 27.75 -.70 ... B&W Ent n 2.42 -.03 ... Baidu 269.78 +6.19 .72f BakHuGE n34.15 -.55 .42f Balchem 99.33 +.12 .40 BallCorp s 37.81 +.21 ... BallardPw 2.87 -.06 .48 BkofAm 30.06 +.05 3.84e BkMont g 78.27 -.67 .96 BkNYMel 57.70 +.14 3.28f BkNova g 58.42 -.59DivName 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: 2,782.00 Change: 2.97 (0.1%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,320 7,520 7,720 Nasdaq compositeClose: 7,659.92 Change: 14.41 (0.2%) 10 DAYSAdvanced 1575 Declined 1261 New Highs 143 New Lows 23 Vol. (in mil.) 3,209 Pvs. Volume 3,089 1,891 1,883 1511 1298 186 26 NYSE NASDDOW 25402.83 25290.20 25322.31 +5.78 +0.02% s s s +2.44% DOW Trans. 11115.44 10943.50 11054.73 +116.26 +1.06% s s s +4.17% DOW Util. 664.01 655.52 656.93 -7.03 -1.06% t t t -9.18% NYSE Comp. 12888.98 12842.80 12856.96 +24.89 +0.19% s s t +0.38% NASDAQ 7677.29 7642.87 7659.92 +14.41 +0.19% s s s +10.96% S&P 500 2790.21 2780.17 2782.00 +2.97 +0.11% s s t +4.05% S&P 400 2007.30 1999.92 2000.90 +0.23 +0.01% s s s +5.28% Russell 2000 1677.68 1671.26 1674.68 +2.19 +0.13% s s s +9.06% Toronto TSX 16294.77 16220.46 16263.29 +60.60 +0.37% s s s +0.33%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 was unchanged at 2.95 percent Monday. 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 1.92 +0.01 1.00 6-month T-bill 2.10 2.11 -0.01 1.12 52-wk T-bill 2.30 2.23 +0.07 1.19 2-year T-note 2.52 2.49 +0.03 1.33 5-year T-note 2.80 2.79 +0.01 1.78 7-year T-note 2.91 2.90 +0.01 2.01 10-year T-note 2.95 2.95 ... 2.20 30-year T-bond 3.09 3.09 ... 2.86 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.05 ... 1.53 Barclays USAggregate 3.32 3.32 ... 2.48 Barclays US Corp 3.99 3.99 ... 3.16 Barclays US High Yield 6.35 6.33 +0.02 5.55 Moodys AAA Corp Idx 3.96 3.95 +0.01 3.74 10-Yr. TIPS .81 0.81 ... .40Commodities Benchmark U.S. crude oil ticked higher to climb back above $66 per barrel. Gold and silver also rose, while the price of copper dropped. Natural gas climbed.Crude Oil (bbl) 66.10 65.74 +0.55 +9.4 Ethanol (gal) 1.43 1.45 -1.45 +7.3 Heating Oil (gal) 2.16 2.16 -0.17 +4.1 Natural Gas (mm btu) 2.95 2.89 +2.04 -0.1 Unleaded Gas (gal) 2.10 2.12 -0.49 +17.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1298.90 1298.10 +0.06 -0.6 Silver (oz) 16.91 16.69 +1.26 -0.9 Platinum (oz) 906.40 905.70 +0.08 -3.0 Copper (lb) 3.25 3.29 -1.29 -0.9 Palladium (oz) 1028.80 1018.00 +1.06 -4.2 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.09 1.10 -1.25 -11.7 Coffee (lb) 1.19 1.20 -0.25 -5.6 Corn (bu) 3.67 3.78 -2.78 +4.7 Cotton (lb) 0.95 0.95 -0.20 +20.5 Lumber (1,000 bd ft) 579.60 589.60 -1.70 +29.4 Orange Juice (lb) 1.57 1.59 -1.38 +15.4 Soybeans (bu) 9.54 9.69 -1.60 +0.2 Wheat (bu) 5.15 5.20 -1.06 +20.5 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3380 -.0032 -.24% 1.2724 Canadian Dollar 1.2985 +.0049 +.38% 1.3473 USD per Euro 1.1787 +.0018 +.15% 1.1195 Japanese Yen 110.02 +.55 +.50% 110.20 Mexican Peso 20.5804 +.2262 +1.10% 18.1854 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5726 -.0001 -.04% 3.5308 Norwegian Krone 8.0444 +.0001 +.08% 8.5024 South African Rand 13.1579 -.0006 -.79% 12.8889 Swedish Krona 8.6629 +.0006 +.52% 8.7243 Swiss Franc .9851 +.0001 +.01% .9692 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3148 -.0008 -.06% 1.3284 Chinese Yuan 6.4014 -.0066 -.10% 6.7992 Hong Kong Dollar 7.8465 +.0012 +.02% 7.7970 Indian Rupee 67.522 -.000 -.00% 64.382 Singapore Dollar 1.3352 +.0002 +.01% 1.3846 South Korean Won 1076.19 +.81 +.08% 1125.01 Taiwan Dollar 29.82 -.04 -.13% 30.10 ASIA/PACIFICForeign Exchange The dollar rose back above the 110 Japanese yen level, and it also climbed against the British pound, Canadian dollar and Mexican peso. It dipped against the euro.LAST6 MO AGO 1 YR AGO ... Saia Inc 85.90 +2.25 ... StJoe 17.80 -.10 ... Salesforce133.98 +.45 ... SallyBty 16.19 +.14 .77e SJuanB 6.66 +.07 ... SanchezEn 4.22 +.11 ... SangTher 15.65 -.85 1.58e Sanofi 39.28 +.29 .23e SantCUSA 18.83 +.01 2.00 Schlmbrg 69.87 +.44 .40 Schwab 57.41 -.32 .04 ScorpioTk 2.96 -.05 ... SeadrillLtd .42 -.00 2.52 SeagateT 57.94 +1.96 ... SearsHldgs 2.41 +.11 .50 Seaspan 9.02 +.19 ... SeaWo rld 21.01 +.19 3.58f SempraEn 117.19+15.76 ... SenesTc n 1.76 +.35 1.56 SenHous 17.59 ... ... SesenBio 2.51 +.03 ... ShakeShk n62.64 -2.54 3.44f Sherwin 398.52 +.47 1.40 ShipFin 15.40 +.15 1.24f SignetJwlrs56.53 +1.12 7.80 SimonProp165.10 -.28 .72 Sinclair 30.70 +.95 .04 SiriusXM 7.22 -.02 ... Skechers s28.76 -.01 1.28 SkywksSol 99.66 -.15 ... SmartFn rs25.18 -.17 3.12 Smucker 106.17 +3.65 ... Sn apInc A n13.17 +.09 3.28 SnapOn 157.89 +.95 ... SodaStrm 92.36 +.56 ... Sogou n 12.25 +.92 1.64 SolarCap 21.27 -.04 1.56 SonocoP 53.36 +.17 ... SonyCp 50.50 +.54 ... SorrentoTh 7.15 -.30 1.00 SourcC 40.54 +.29 1.12 SoJerInd s 29.84 -.27 2.40f SouthnCo 42.84 -.44 .64f SwstAirl 50.98 +.50 ... SwstnEngy 5.12 +.24 .72 SpiritRltC 7.89 +.06 ... Spotify n 172.37 +.89 ... Sprint 5.26 +.09 ... Sprouts 21.50 +.15 ... Square n 61.29 -.49 2.52 StanBlkDk144.42 -.95 .47f StarGas 9.29 -.22 1.20 Starbucks s56.48 -.12 1.68 StateStr 100.24 -.22 .75f StlDynam 50.17 -.57 .30 SteinMart s 2.92 -.01 .28 SterlingBc 24.85 -.45 ... StitchFix n 23.85 -1.03 1.88 Stryker 169.78 -9.17 2.40 SubPpne 23.32 -.22 .29t SumtMtls n27.17 -.16 2.84f SunCmts 96.18 -.71 .36 SunHydrl 51.77 -.25 1.44 Suncor g 41.49 +.72 ... Su nPower 7.47 +.42 .20 SunstnHtl 16.72 -.25 1.60 SunTrst 70.15 -.38 .32 SupEnrgy 9.87 -.18 .38 SupGpCos s22.99 +.23 .30 Symantec lf21.20 -.12 ... Synaptics 48.29 +1.12 .60 Synchrony 35.26 -.19 ... SynrgyPh 1.85 -.02 1.00 SynovusFn56.46 -.61 1.44 Sysco 66.41 +.26 ... T-MobileUS57.99 +.19 ... TAL Educ s45.87 -.93 2.60m TC PpLn 26.31 +1.02 .84 TD Ameritr 61.53 -.78 1.76f TE Connect97.20 -.05 1.56 TJX 95.01 +.07 ... TOP Shi rs 1.14 +.07 ... TandmD rs16.33 +.69 1.35 Tapestry 46.31 +.07 3.64 TargaRes 50.64 +1.33 2.48 Target 79.06 +1.04 ... Taseko 1.37 +.05 2.62f Taubmn 56.53 -.04 ... TechData h87.95 +.26 .13 Technip 32.83 +.23 .16e TeckRes g 29.57 +.08 .28 Tegna 11.45 +.65 ... Teladoc n 54.70 +1.10 ... TenetHlth 38.35 +1.54 1.00 Tenneco 46.42 -.23 ... Teradata 41.00 +.28 .36 Teradyn 39. 02 +.33 .40 Terex 41.97 -.09 5.15e TerraNitro 83.96 ... ... Tesaro 42.70 -.97 ... Tesla Inc 332.10+14.44 ... Tetraphase 3.93 +.19 2.48 TexInst 115.28 -.46 1.00 TexRdhse 63.98 +.11 .96 Textainer 16.65 +.15 .08 Textron 68.90 -.42 ... TherapMD 7.04 -.38 .68 ThermoFis217.34 +.32 ... 3D Sys 14.36 +.49 5.44f 3M Co 205.12 -1.47 2.20f Tiffany 133.59 +1.40 1.61 TimeWarn 96.17 +.83 1.12f Timken 48.40 -.15 .44f TollBros 40.13 -.39 .64 Torchmark 85.68 -.56 2.68 TorDBk gs 57.95 -.21 2.71e Total SA 62.38 +.64 ... Toyota 137.15 +.94 1.24f TractSupp 75.92 -.66 ... TransEntx 3.73 +.04 ... Transocn 12.86 -.10 3.08f Travelers 130.50 -.82 1.02e TriContl 27.49 +.11 2.50 TriCntl pf 51.90 ... ... TriNetGrp 54.88 -1.04 .52 Trinity 35.02 +.40 ... TripAdvis 57.11 +1.27 .18 Tronox 19.71 +.80 ... TrueBlue 27.50 +.25 .26 TrstNY 8.90 -.10 2.72 Tuppwre 44.20 +.49 ... TurtleBc rs 20.76 +.61 .36 21stCFoxA40.13 +.14 .36 21stCFoxB39.92 +.37 ... 22ndCentry 2.23 -.03 ... Twitter 41.42 +.21 ... 2U 92.32 -.40 1.20 Tyson 71.99 +1.24 .69e UBS Grp 15.91 +.46 1.29f UDR 37.25 -.22 1.04f UGI Corp 48.57 -.24 .25 US Silica 29.03 -.70 ... USG 43.04 +1.60 ... UltraClean 17.37 -.36 ... UltPetro n 2.03 +.10 .80f Umpqua 24.55 -.3 1 ... UndrArm s 24.10 -.21 ... UnAr C wi 22.17 -.23 .15 UniFirst 182.85 +.50 1.43e UnilevNV 56.02 +.03 2.92 UnionPac 146.11 +1.59 ... Unit 22.94 +1.11 ... UtdContl 72.15 +2.16 3.64 UPS B 116.85 +.25 ... UtdRentals167.93+1.13 1.20 US Bancrp 51.45 -.60 .20 USSteel 37.08 -.08 2.80 UtdTech 128.17 +.56 3.60f UtdhlthGp253.78 +3.10 2.40 UnitGrp 22.47 -.03 3.00f UnvslCp 64.20 -.05 .92 UnumGrp 39.37 +. 0 2 ... UraniumEn 1.67 -.05 ... UrbanOut 47.02 +.60 V-W-X-Y-Z 1.84 VF Corp 83.31 -.36 ... VICI Pr n 20.53 +.09 ... VaalcoE 2.41 +.06 ... ValeantPh 26.46 +.67 3.20 ValeroE 120.57 +.85 .44 VlyNBcp 13.09 -.17 1.82e VangDivAp104.74 -.11 1.80 Vectren 70.45 -.05 3.16 Ventas 54.91 +.07 ... Verastem 5.59 -.09 .55 Vereit 7.20 +.02 ... VeriFone 22.78 -.02 ... Verisign 137.90 +.03 2.36 VerizonCm49.30 +.12 ... Versartis 2.10 -.05 .80 ViacomB 28.28 +.37 .40 ViadCorp 54.90 +.1 5 ... Viavi 9.82 +.14 ... Vical rs 1.21 -.43 ... VikingTh n10.62 +.84 .84 Visa s 133.91 -.83 .34f VishayInt 24.30 +.15 ... VistaGn n 1.42 -.06 ... VistraEn n 24.09 -.47 ... Vivus .88 +.03 ... VMware 149.30 -.34 1.82e Vodafone 25.35 +.14 ... Vonage 11.58 -.10 1.12 VulcanM 130.26 +.22 .40 W&T Off 6.69 +.16 2.16 WD 40 147.10 +3.30 2.21 WEC Engy58.60 -.86 ... WMIH 1.34 +.01 4.06f WP Carey 66.79 -.17 ... WPX Engy 18.21 +.29 2.08f WalMart 84.30 -.06 1.60 WalgBoots 64.06 +.66 .20 WarrMet n 29.42 +.34 1.00 WashPrGp 7.96 +.19 1.20 WREIT 29.34 +.01 1.85 WsteMInc 83.56 -.03 ... Waters 206.66 +1.34 ... Wayfair 103.97 -1.44 ... WeathfIntl 3.51 -.13 ... Web.com 23.45 +2.40 1.32f WebsterFn 66.55 -1.15 ... WtWatch 86.90 +1.55 1.58f WeinRlt 30.03 +.24 1.56 WellsFargo55.51 -.17 1.68e Welltower 58.30 +.3 1 .34 Wendys Co17.79 +.07 .38 WAstInfSc 11.33 +.01 2.00 WDigital 83.00 +.38 .76 WstnUnion 20.89 +.08 1.52e WestpacBk21.27 +.06 1.72 WestRck 61.44 +.48 1.28 Weyerhsr 37.92 -.19 .28e WheatPr g 22.13 -.04 4.60f Whrlpl 150.68 +1.82 ... WhitngPet rs53.54 -.38 1.36 WmsCos 26.75 +.63 2.46f WillmsPtrs 40.37 +.84 1.72f WmsSon 61.06 -.95 ... WT MCD s36.31 +.03 .57 Woodward 79.20 +.17 ... Workday 123.24 -.6 6 .24 WorldFuel 22.03 +.23 .48 WldW Ent 62.08 +.30 ... Worldpay 81.71 -.36 .84 Worthgtn 48.48 +.21 ... WrightMed 24.97 +.40 ... WyndHtR n61.32 -1.56 3.00f Wynn 180.82 +2.70 .88 XL Grp 56.40 +.10 1.52 XcelEngy 42.13 -.56 1.00 Xerox rs 28.12 +.21 1.44f Xilinx 69.72 +.18 ... YRC Wwde11.45 +.45 .02 Yamana g 3.00 +.07 ... Yandex 34.99 +.43 ... Yext n 18.44 +.72 .67 YorkWater 31.0 5 ... 1.44f YumBrnds 83.11 -.07 .40 Yum China41.73 +.03 ... ZTO Exp n 21.39 +.35 ... Zagg 16.65 +.50 ... ZayoGrp 36.54 +.25 ... Zendesk 56.89 +.15 .96 ZimmerBio114.21 -.29 .72e ZionsBcp 56.57 -.62 .50 Zoetis 87.06 +.28 ... Zscaler n 41.25 +.72 ... Zynga 4.38 ... 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. Dividend Footnotes: a Extra dividends were paid, but ar e not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with divid ends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on exdistribution date. Source :The Associated Press.DOW 25,322.31 +5.78 NASDAQ 7,659.92 +14.41 S&P 500 2,782.00 +2.97 10-YR T-NOTE 2.95% .. 30-YR T-BOND 3.09% ... CRUDE OIL $66.10 +.36 GOLD $1,298.90 +.80 EURO $1.1787 +.0018p p p p p p n n n n 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 /Tuesday, June 12, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am writing to inquire about the eects of statins on the body. My husband is a 66-year-old diabetic taking metformin and atorvastatin. A highly respected chemist friend told us that the statin drugs completely deplete the body of CoQ10, and recommended blood testing of the lipid particle size before beginning any statins. Is there any evidence that shows that this depletion is factual? If so, would taking a CoQ10 supplement help? Should my husband begin taking this, or does he need to consult with his doctor rst? Do you know if the PSA (particle size assessment) blood test is covered by Medicare? „ Anon. ANSWER: CoQ10, also called ubiquinone, is a vitaminlike compound that is used in the metabolism of some, but not all, statin drugs. The decrease in body levels may, in theory, increase the likelihood of muscle symptoms in people taking statins, especially simvastatin and atorvastatin. It isn't clear that CoQ10 supplementation works to prevent or treat muscle side eects. I don't recommend it in people who have no trouble taking statins. I have had patients who used it for muscle aches associated with taking a statin, sometimes with success, but it isn't clear whether this is a placebo response. Since CoQ10 is safe, it's not unreasonable to try it. Pravastatin and Fluvastatin do not use the same pathway for metabolism and do not deplete CoQ10; they are not as potent at lowering cholesterol as atorvastatin. Your second question is about particle size. There is fair evidence that smaller LDL particles are worse in terms of causing damage to blood vessels. If someone had an unusual proportion of small LDL, it would make sense to treat him or her at lower levels of cholesterol than would otherwise be recommended, or possibly to use a more-intensive treatment. However, in practice, the number of people whose recommendations would change by knowing their particle size is relatively few. In your husband's case, being 66 and diabetic, being on a statin is very likely to have more benet than harm in almost all levels of cholesterol, so I don't see the indication, in his particular case, to get an LDL particle size test. It is reasonable in someone for whom a clinician is undecided about whether to give a statin. In these cases, I also consider family history and the use of HSCRP, another marker that predicts coronary risk independent of cholesterol. I do not believe the test is covered by Medicare. DEAR DR. ROACH: When someone gets an arm or leg amputated, how does the blood that goes into where the arm/leg was, get back into circulation? Why don't the blood vessels/arteries swell up with blood, since they are no longer connected to the "loop" that brings the blood back to the heart? „ A.W. ANSWER: After an amputation, or when an organ is removed, the artery supplying blood to that area is tied o by the surgeon, who has to be sure there is enough blood ow to the area to allow it to heal. The body is adaptable, and veins will adapt themselves to new needs of that part of the body. Medical students spend a lot of time learning about how well the body works and how many ways it can fail. Still, it is an amazing system, and we shouldn't lose the ability to wonder at how magnicently it works, most of the time, under an incredible amount of stress.DEAR ABBY: I'm turning 17 and live with my dad and his girlfriend. They have broken up four times, causing my dad and me to retreat to the basement where we live the happy life we did before he met her. When they rst started dating, she was very nice, and I liked her. However, because my mom is gone, she decided to assume the role of "mother" after they moved in together. Dad has told me that he doesn't want to continue a relationship with her, but she always manipulates him into getting back together. I know I'm not responsible for this situation, but she makes me feel that way. What should I do? „ Teen In Turmoil DEAR TEEN: Talk with your father about how you are being made to feel. That he and this woman have broken up four times should have given him a clue that his relationship with her isn't a healthy one „ for him or for you. Your father is the adult in the family, and it is up to him to deal with this „ not you. DEAR ABBY: I have been having boundary issues with my neighbors and their children. They are hands-o, free-range parents. I keep an eye on my daughter. Problem is, every time I take my daughter outside their children immediately run over to play with her. I'm seven months pregnant, I do not want to be the neighborhood baby sitter! I'd like to enjoy the nice weather alone with my daughter once in a while. She loves playing with them, but they just want to play with her toys „ not her „ and it almost always ends up with her in tears. What can I do? „ Tears In Connecticut DEAR TEARS: Explain you would like to spend time outdoors with your girl, and you are not prepared to watch their children. You should also mention that when their children run over to play, it's not with your daughter but with her toys. Dear Readers: There's concern about PRIVACY ON THE INTERNET; here are some hints that can help you stay safe on social media sites: Allow access to your social media pages only to people you know. Don't list your complete date of birth, physical and/ or email address or phone number. This information could be used to steal your identity. Be careful with pictures you post. Think of everyone who could see them. Make sure you must approve a post you are "tagged in" before it goes on your social media page. Change your password often. All of these hints can be taken care of in the "Settings" section of a social media website. Staying safe online is your job. „ Heloise P.S. Before you comment on a post, think: Are you damaging a reputation?Do statin drugs completely deplete the body of CoQ10? Dad's rocky relationship makes life a bumpy ride Stay safe on social mediaHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Tuesday, June 12, 2018 ARIES (March 21-April 19). Many scientists believe that in human evolution, the ability to communicate musically came before the ability to use complex speech. Todays balm and pleasure will be a piece of music that seems to take you to a primal place. TAURUS (April 20-May 20). Someone has disappointed you. You may relegate this person to a lower status in your mind and heart and oer up less attention than you would have before. Maybe its what you need to do to heal. But is it a just punishment? GEMINI (May 21-June 21). The day will roll out on wheels of complex beliefs and tendencies. The spiritual part of you will be looking to science for a guide to reality, and the scientic part of you will turn to the spiritual for meaning. CANCER (June 22-July 22). Youre drawn to the same thing as others. Among them will be kindred spirits. Youll only know that if you open up, start shaking hands, talking and asking questions. LEO (July 23-Aug. 22). That thing you once thought was disastrous is now a rather trivial matter, or maybe even a fond story. You might nd this comforting, as something thats really bugging you now wont seem so big tomorrow. VIRGO (Aug. 23-Sept. 22). Something you thought you needed to do never got done at all, and the consequences have been largely unnoticeable. Decide today if such things really matter to you. LIBRA (Sept. 23-Oct. 23). Slow things down so that you can deliberately pay attention to your sensory experience of them. Otherwise, the fun will be like a short and expensive carnival ride instead of like a day at the fair. SCORPIO (Oct. 24-Nov. 21). You can identify what a feeling is without attaching your identity to it. You can accept a feeling without acting on it. You can feel a feeling instead of ghting it. These are all power moves. SAGITTARIUS (Nov. 22-Dec. 21). You get to choose how you engage with the world, which includes the choice not to engage, too. To push pause in the face of stimuli coming from all directions „ this is a kind of freedom. CAPRICORN (Dec. 22-Jan. 19). Theres a point at which altruism becomes excessive altruism. Altruism involves giving what you have to give, not giving until it puts you in a precarious and needy position. AQUARIUS (Jan. 20-Feb. 18). Ideally, spiritual seeking will connect you with a power source that is already inside you. Beware of those who would rather have you believe that the power can only be accessed through the shelter of their particular group. PISCES (Feb. 19-March 20). Even though you think you understand whats going on, talk to all people involved anyway and youll learn more. Youll nd out what each party wants so you can broker a plan that will allow you to work happily together. TODAYS BIRTHDAY (June 12). Youll admit what you dont know and as a result become educated to such an impressive level youll be emulated. Consider teaching for a price, as people will pay high dollar to be your student. Family unites when you take the high road often in 2019. Invest fully in matters of love. Happiness is wholehearted commitment. Libra and Taurus adore you. Your lucky numbers are: 8, 40, 3, 33 and 18. 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 /Tuesday, June 12, 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 / Tuesday, June 12, 2018 FROM PAGE ONEROCKPORT, Maine (AP) „ A Maine town is raising money to save the statue of a beloved harbor seal that brought the community together. The Bangor Daily News reports Rockports 1978 statue of Andre the Seal is undergoing $14,000 in repairs. Two local organizations have raised most of the money, but $2,000 is still needed. Residents recall fond memories of the orphaned seal pup, which was rescued in 1961 by local tree surgeon Harry Goodridge. Goodridge cared for the seal until it was old enough to be released into the ocean. Andre went on to spend his winters in southern New England and his summers in Rockport for the next 25 years. The friendly seal was the subject of the 1994 “lm AndreŽ and the book A Seal Called Andre.ŽODD NEWS Maine town works to save statue of famous harbor seal Andre ALMANACToday is Tuesday, June 12 the 163rd day of 2018. There are 202 days left in the year. Today in historyOn June 12, 1963 civil rights leader Medgar Evers, 37, was shot and killed outside his home in Jackson, Mississippi. On this dateIn 1665 England installed a municipal government in New York, formerly the Dutch settlement of New Amsterdam, and appointed its first mayor, Thomas Willett. In 1776 Virginias colonial legislature adopted a Declaration of Rights. In 1939 the National Baseball Hall of Fame and Museum was dedicated in Cooperstown, NewYork. In 1942 Anne Frank, a German-born Jewish girl living in Amsterdam, received a diary for her 13th birthday, less than a month before she and her family went into hiding from the Nazis. In 1967 the U.S. Supreme Court, in Loving v. Virginia, unanimously struck down state laws prohibiting interracial marriages. In 1978 David Berkowitz was sentenced to 25 years to life in prison for each of the six Son of SamŽ .44-caliber killings that terrified New Yorkers. In 1987 President Ronald Reagan, during a visit to the divided German city of Berlin, exhorted Soviet leader Mikhail S. Gorbachev to tear down this wall.Ž In 1994 Nicole Brown Simpson and Ronald Goldman were slashed to death outside her Los Angeles home. In 2016 an American-born Muslim opened fire at the Pulse nightclub, a gay establishment in Orlando, Florida, leaving 49people dead and 53 wounded before being shot dead by police. Todays birthdaysFormer President George H.W. Bush is 94. Songwriter Richard M. Sherman is 90. Sportscaster Marv Albert is 77. Singer Roy Harper is 77. Pop singer Len Barry is 76. Actor Roger Aaron Brown is 69. Rock musician Bun E. Carlos (Cheap Trick) is 67. Actor Timothy Busfield is 61. Singer Meredith Brooks is 60. Actress Jenilee Harrison is 60. Rock musician John Linnell (They Might Be Giants) is 59. Actor Paul Schulze is 56. Actor Eamonn Walker is 56. Actress Paula Marshall is 54. Actress Frances OConnor is 51. Actor Rick Hoffman is 48. Actor-comedian Finesse Mitchell is 46. Actor Mel Rodriguez is 45. Actor Jason Mewes is 44. Actor Michael Muhney is 43. Blues musician Kenny Wayne Shepherd is 41. Actor Timothy Simons is 40. Actor Wil Horneff is 39. Actor Dave Franco is 33. Bible verseFor God hath not called us unto uncleanness, but unto holiness.Ž „ I Thessalonians 4:7 Being a Christian should effect the way we live. Replace the old habits of your life with the holy habits that God offers. Most people who watch the news or read a newspaper, theyre wanting to “nd out the truth,Ž Retana said. They dont want to have tons of propaganda to sift through, and thats what we see a lot of.Ž Journalists cant take for granted that the public knows what its getting, Rosenstiel said. Much of journalisms shared language and structure is rooted in newspapers, yet many Americans get their news through social media streams, where it isnt always clear from where stories come, Rosenstiel said. Newspapers have op-edŽ sections, yet half of the public doesnt know what the term means. That may contribute to the “nding that most American adults aged 18 to 29 think the news is fairly inaccurate, while most above 30 felt it was fairly accurate. Theres broad agreement that journalists need to do a better job of explaining their work. Sixty-eight percent of the public said the media should offer more information about its sources „ and 66 percent of the journalists agree. Nearly half of the public said journalists should explain how their story was reported and 42 percent of the journalists said the same thing. You need to explain the mystery of how the meal was cooked,Ž Rosenstiel said. We ought to take a cue from the way people go to the grocery store. Before they buy something, they need to learn what the ingredients are.Ž The public and journalists answered similarly on what each thought the media should be doing, with one major exception. Only a little more than half of the people said the press should act as a watchdog to powerful people and institutions, while 93 percent of journalists view this as their role. Theres some good news about journalism. When Americans are asked about their favorite news organization, a third of them say they trust it more than they did a year ago, while only about 1 in 10 say their level of trust has declined. Lamar Walker, of Huntsville, Alabama, said he follows the news on his smartphone and smart TV and feels smarter for it. He thinks the news media is doing an excellentŽ job. As long as theyre telling the truth, a lot of people are going to like the news,Ž Walker said.POLLFROM PAGE 1 We “nally have a process in place to get to the bottom of all these bad cases and start denaturalizing people who should not have been naturalized in the “rst place,Ž Cissna said. What were looking at, when you boil it all down, is potentially a few thousand cases.Ž He declined to say how much the effort would cost but said it would be covered by the agencys existing budget, which is funded by immigration application fees. The push comes as the Trump administration has been cracking down on illegal immigration and taking steps to reduce legal immigration to the U.S. Immigrants who become U.S. citizens can vote, serve on juries and obtain security clearance. Denaturalization „ the process of removing that citizenship „ is very rare. The U.S. government began looking at potentially fraudulent naturalization cases a decade ago when a border of“cer detected about 200 people had used different identities to get green cards and citizenship after they were previously issued deportation orders. In September 2016, an internal watchdog reported that 315,000 old “ngerprint records for immigrants who had been deported or had criminal convictions had not been uploaded to a Department of Homeland Security database that is used to check immigrants identities. The same report found more than 800 immigrants had been ordered deported under one identity but became U.S. citizens under another. Since then, the government has been uploading these older “ngerprint records dating back to the 1990s and investigators have been evaluating cases for denaturalization. For many years, most U.S. efforts to strip immigrants of their citizenship focused largely on suspected war criminals who lied on their immigration paperwork, most notably former Nazis. Toward the end of the Obama administration, of“cials began reviewing cases stemming from the “ngerprints probe but prioritized those of naturalized citizens who had obtained security clearances, for example, to work at the Transportation Security Administration, said Muzaffar Chishti, director of the Migration Policy Institutes of“ce at New York University law school.CHEATERSFROM PAGE 1 The “rst meeting of a sitting U.S. president and a North Korean leader was the product of dizzying weeks of negotiations over logistics and policy. Up early in Singapore, Trump tweeted with cautious optimism: Meetings between staffs and representatives are going well and quickly ... but in the end, that doesnt matter. We will all know soon whether or not a real deal, unlike those of the past, can happen!Ž In the run-up to the talks, Trump had hopefully predicted the two men might strike a nuclear deal or forge a formal end to the Korean War in the course of a single meeting or over several days. But on the eve of the summit, the White House unexpectedly announced Trump would depart Singapore by Tuesday evening, meaning his time with Kim would be fairly brief. And Secretary of State Mike Pompeo sought to keep expectations for the summit in check. We are hopeful this summit will have set the conditions for future successful talks,Ž Pompeo said, describing a far more modest goal than Trump had outlined days earlier. The sudden change in schedule added to a dizzying few days of foreign policy activity for Trump, who shocked U.S. allies over the weekend when he used a meeting of the Group of Seven industrialized economies in Canada to alienate Americas closest friends in the West. As for Singapore, the White House said Trump was leaving early because negotiations had moved more quickly than expected,Ž but gave no details about any possible progress in preliminary talks. On the day before the meeting, weeks of preparation appeared to pick up in pace, with U.S. and North Korean of“cials meeting throughout Monday at a Singapore hotel. The president planned to stop in Guam and Hawaii on his way back to Washington.SUMMITFROM PAGE 1 AP PHOTOIn this image made from video provided by Host Broadcaster Mediacorp Pte Ltd, U.S. President Donald Trump and North Korean leader Kim Jong Un sit together for their meeting at Capella Hotel in Singapore on Tuesday. WASHINGTON „ Republicans in Congress are often hesitant to publicly criticize President Donald Trump, even when they have strong disagreements. And the reaction after his outbursts over the Group of Seven summit was not much different. Trump badmouthed the prime minister of Canada. Abandoned a joint statement with longtime trading partners. And soured relations with top U.S. allies in one of the most startling outbursts ever, at the typically diplomatic G-7 summit. Yet Republican leadership in Congress said little. Senate Majority Leader Mitch McConnell declined public comment, as did House Speaker Paul Ryan. In fact, only a few Republicans said anything at all. Theres just some movies you dont want to see again,Ž said Sen. Pat Roberts, R-Kan. It was what it was.Ž Sen. Mike Rounds, R-S.D., said he wanted to know what provoked Trump, saying the president doesnt usually attack “rst, but is more of a counter-puncher. Still, he doesnt like that kind of language any time.Ž Its better if we keep those kinds of comments and those arguments with friends, in private,Ž said Rounds. That left the heavy mopup mostly to those who are retiring from Congress. Sen. Jeff Flake, R-Ariz., was among those willing to speak his mind, and the ailing Sen. John McCain has rarely been one to shy from a “ght. Some Republicans say its protocol not to criticize the commander in chief while hes traveling abroad „ especially now, as Trump begins the historic summit with North Korean leader Kim Jong Un in Singapore. Others remain fearful of provoking Trump, worried they will become the subject of his presidential tweets. Many have said their overall strategy in dealing with the White House is to steer the administration toward shared goals. But they are also coming to realize that on the trade issues that set Trump off at the G-7 „ and led to his speci“c attack against Canadian Prime Minister Justin Trudeau over his countrys steep dairy tariffs „ they might have irreconcilable differences with the Republican Party leader. Sen. Lindsey Graham, R-S.C., said Trump won the presidency by tapping into a protectionist strain thats increasingly popular in America, and around the globe, and its calling into question the GOPs longstanding preference for free trade and open markets. Still, some senators are trying to push back. A group of Republicans is struggling this week with legislation from Sen. Bob Corker, R-Tenn., and Sen. Pat Toomey, R-Pa., to prevent Trump from imposing tariffs on steel and aluminum imports in the name of national security.Republicans reluctant to criticize TrumpBy LISA MASCAROAP CONGRESSIONAL CORRESPONDENT WASHINGTON „ The Trump administration on Monday slapped sanctions on several Russian companies and businessmen for engaging in cyberattacks and assisting Russias military and intelligence services with other malicious activities. The Treasury Department said it was imposing sanctions on “ve Russian “rms and three executives from one of them under legislation passed last year and an executive order aimed at punishing efforts to hack into U.S. computer systems. The sanctions freeze any assets that they may have in U.S. jurisdictions and bar Americans from doing business with them. The United States is engaged in an ongoing effort to counter malicious actors working at the behest of the Russian Federation and its military and intelligence units to increase Russias offensive cyber capabilities,Ž Treasury Secretary Steven Mnuchin said in a statement. He said the sanctions targeted entities that have directly contributed to improving Russias cyber and underwater capabilitiesŽ that jeopardize the safety and security of the United States and our allies.ŽUS hits Russian firms with sanctionsBy MATTHEW LEEAP DIPLOMATIC WRITERORLANDO (AP) „ A man who police say shot an of“cer then barricaded himself in an apartment with four children was being urged Monday to release the hostages and peacefully end a standoff that had lasted more than 12 hours. Police negotiators have communicated with suspect Gary Lindsey “ve times since the standoff at an apartment started around midnight Sunday, Chief John Mina said at a news conference. We are urging him to release the children and let this come to a peaceful resolution,Ž Mina said. The children with Lindsey range in age from 1 to 11. Some of them are Lindseys children and some belong to his girlfriend. Of“cers were called to the apartment by his girlfriend because of a domestic dispute. Upon arriving, the of“cers were “red upon, and Of“cer Kevin Valencia was shot. An of“cer was able to return “re, the police chief said. Valencia was expected to survive but had very signi“cant injuries,Ž Mina said.Gunman holds 4 kids hostage in standoff AP PHOTOPolice continue to work at the scene of a hostage stando where a police ocer was shot Monday morning in Orlando. TRUMP: ECONOMIC ADVISER LARRY KUDLOW SUFFERS HEART ATTACKWASHINGTON (AP) „ President Donald Trump says his top economic adviser, Larry Kudlow, has suffered a heart attack. Trump tweeted just minutes before his historic meeting with North Korean leader Kim Jong Un that Kudlow is being treated at Walter Reed Medical Center. Kudlow joined Trump last week in Canada for the G-7 meeting of world leaders. Trump tweeted, Our Great Larry Kudlow, who has been working so hard on trade and the economy, has just suffered a heart attack.Ž Kudlow is the director of the National Economic Council.

PAGE 25

Tuesday, June 12, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSports2026 WORLD CUP BIDMorocco jibes at North American cash pledges for 2026 World Cup. Page 6INDEX | Lottery 2 | Football 3 | MLB 4 | Scoreboard 5 | Soccer 6 By GREG AUMANTampa Bay TimesAfter rookie minicamp and a month of voluntary organized team activities, the Bucs have their full squad together for three days of mandatory minicamp starting Tuesday, the last work before they convene for training camp in late July. Here are five story lines to watch this week and into August, with unanswered questions and roster battles that could carry over to final cuts in early September. 1. How much improved will the Bucs defensive line be? The team wont have full contact this week, but these practices will be the first chance to see all five newcomers to the defensive line together. That means Pro Bowl end Jason Pierre-Paul makes his first appearance, joining DE Vinny Curry and three new DTs in Beau Allen, Mitch Unrein and rookie Vita Vea. So more than half of the top-eight rotation will be new this fall, with Gerald McCoy, Will Gholston and Noah Spence the top returners. DE Will Clarke would be in line for the fifth end spot, and if the Bucs carry a fifth tackle, theres good competition between DaVonte Lambert, Channing Ward and Stevie Tuikolovatu. New defensive line coach Brentson Buckner is tasked with turning around the front of a defense that managed a league-low 22 sacks. Along with the running game, its widely expected to be the Bucs most improved area in 2018, and it will need to be if they want to be relevant in December.NFL: BucsFive things we learned from minicampBy JOEY KNIGHTTampa Bay TimesThe head of the search committee charged with helping USF find a new athletic director shed some light on the type of person being sought for the job during a brief meeting Monday. Prior administrative experience in an athletic department is preferred, but not a prerequisite. Fundraising chops are important but not paramount. Relationships with the nations collegiate movers and shakers? That could move ones resume to the top of the pile. So were the statements of Dr. William Sutton, director of the nationally prominent Vinik Sport & Entertainment Management Program and head of the six-person search committee, during a public 15-minute sitdown with the group Monday. Four of the six members attended the meeting at the Selmon Athletics Center. Would we consider people that are not in college athletics? Possibly. I dont know that, I dont have the answer for that,Ž Sutton told the group. I think anybody thats qualified, were gonna take a look at and vet them out and see how they stack up against other people that have expressed an interest in the job.Ž Sutton said he has been given no time frame for finding a replacement for Mark Harlan, who resigned 10 days ago for the same job at Utah. He and the committee will work with the Eastman & Beaudine search firm to help USF find its third AD in less than five years. Our job is to get the possible person for 2018 to come in here and help take this program to the next level,Ž Sutton said. Thats my charge, and thats what were gonna do.Ž In a brief followup session with reporters, Sutton said prior AD experience is something the committee would be very interested in, but added, It wont hold anybody out.ŽCOLLEGE: South FloridaPrior AD experience preferred, but not required for USFBy MARTIN FENNELLYTampa Bay TimesST. PETERSBURG „ Its as hard to construct a losing baseball season as it is to build a winning one. Your Rays remain hard at work, Tampa Bay. Case in point was Sundays 5-4 loss to the surprising, surging Mariners at Tropicana Field. The game ended with a mistake: Rays third-base coach Matt Quatraro waved rookie Johnny Field home to try and score from first base on a Carlos Gomez bloop fly ball that was trapped, then fumbled by sliding rightfielder Mitch Haniger. Bad idea. Haniger threw to catcher Mike Zunino. Bang-bang. The ball arrived well before Field, who was out by 20 feet. This is what happens when youre losing, things go bang and bang. Dont look now (and only 10,512 bothered at the Trop on Sunday), but the Rays are on another reverse roll. After winning three games in Oakland to start a road trip, Sunday made it nine losses in 10 games to fall to 29-35, with six of the losses coming to Seattle. Moreover, Sunday made it five times in the past eight games that the Rays have lost by a single run. The Rays have played 26 games decided by a run and are 9-17 in them, the most one-run losses in the majors. They cant figure out how to win the close ones, which is what good teams do. Thats how truly losing seasons happen. It was overaggressive, but weve got a lot of guys trying to do a lot right now to impact it in a positive way,Ž manager Kevin Cash said. Maybe a tick overaggressive.Ž Understand, the Rays might go out next and sweep Toronto, which hits the Trop on Monday night. Or they might just keep losing. We can play better baseball than what weve done the last 10 days,Ž Cash said Weve shown that. When we do, we usually get on a pretty good run.ŽCOMMENTARY: RaysGROWING PAINSJIM DAMASKE | TIMES New Bucs defensive tackle Beau Allen works with Gerald McCoy, left, and rookie Vita Vea, right, at practice last week. MONICA HERNDON | TIMESThe Rays Johnny Field takes some time to reflect after being easily thrown out at the plate against the Mariners to end the game at Tropicana Field on Sunday. JOEY KNIGHT | TIMESDr. William Sutton (left), head of USFs six-person athletic director search committee, met briefly with four of the six committee members on Monday. SEE BUCS, 3AP PHOTOSpains Rafael Nadal poses with ball girls and boys as he celebrates winning the mens final match of the French Open Sunday in Paris. By HOWARD FENDRICHAssociated PressPARIS „ Rafael Nadals 11th French Open title raised his Grand Slam trophy count to 17, three away from the mens record held by Roger Federer. That doesnt necessarily mean Nadal is fixated on catching his rival. Of course I would love to have 20, like Roger, in the future „ or even more,Ž Nadal said Sunday evening after beating Dominic Thiem 6-4, 6-3, 6-2 in the final at Roland Garros, but being honest, (its) something that is not in my mind.Ž He added that its not an obsession.Ž Let me enjoy this title,Ž Nadal said. I cant be always thinking of more. Of course, I have ambition. Of course, I have passion for what I am doing. But I never have been crazy about all this kind of stuff. TENNIS: French OpenNadal not obsessed with Federers 20 SlamsBy DOUG FERGUSONAssociated PressSOUTHAMPTON, N.Y. „ Phil Mickelson is running out of time. Mickelson doesnt need to be reminded that this is his 27th appearance in the U.S. Open, more than any of the 156 players at Shinnecock Hills. He wouldnt want to be reminded that 65 players „ including the last four major champions „ were not even born when Mickelson was low amateur in his first U.S. Open in 1990 at Medinah. I just cant believe that time has flown by so fast,Ž he said Monday.GOLF: US OpenMickelson trying not to look ahead at another US Open opportunity SEE TENNIS, 6 SEE GOLF, 6 SEE USF, 3Losing might continue for these young Rays, thats okaySEE RAYS, 2

PAGE 26

By DICK SCANLONAssociated PressST. PETERSBURG „ Jake Bauers hit his first career home run to put Tampa Bay ahead in the fourth inning and the Rays went on to an 8-4 victory over the Toronto Blue Jays on Monday night. Bauers two-run homer off Sam Gaviglia after Matt Duffys single erased a 4-3 Toronto lead. Tampa Bay tacked on three runs in the seventh with the help of a basesloaded throwing error by reliever John Axford. Left-hander Ryan Yarbrough, who leads the major leagues with 44 relief innings, started and pitched six innings for the Rays. Yarbrough (5-2) gave up four runs on seven hits while striking out three in his first start since May 14. Bauers, playing in his fifth major league game, got on base his first four times and scored three runs. Rookie Willy Adames, recalled earlier Monday from the minor leagues, also drove in two runs for the Rays, who won for only the second time in 11 games. Gaviglia (2-2) gave up five runs on seven hits and two walks in 3 ‡ innings Teoscar Hernandez hit his 11th homer for the Blue Jays, who had won four straight.KIERMAIERS COMINGRays Gold Glove CF Kevin Kiermaier (right thumb torn ligament) is hopeful of returning June 22 for a series against the New York Yankees. He faced two minor leaguers in a simulated game and will join Class A Charlotte on Tuesday.GUERRERO SHOWS UPVladimir Guerrero Jr. attended the game while in the process of rehabbing the strained patellar tendon in his left knee. Im not frustrated at all. Stuff happens that you cant control,Ž said Torontos 19-year-old 3B prospect, who has driven in 55 runs in 53 games for Double-A New Hampshire. He is expected to miss at least four weeks.TRAINERS ROOMBlue Jays: 2B Devon Travis (right knee) was back in the lineup after sitting out two games. 3B Josh Donaldson (left calf) took live batting practice but is not yet running the bases at 100 percent. RHP Marcus Stroman (shoulder) will start for Class A Dunedin Wednesday night. Rays: RHP Chris Archer (left abdominal strain) had a Tuesday simulated game postponed after feeling discomfort one day after a 22-pitch bullpen session. ... Adeiny Hechavarria (strained right hamstring) went 0 for 3 in his first rehab game for Class A Port Charlotte.UP NEXTLHP Jaime Garcia (2-4, 5.57 ERA) will pitch Tuesday nights game for Toronto in a bullpen dayŽ for the Rays.By ERIC OLSONAssociated PressTexas and fellow Big 12 member Texas Tech won their best-of-three super regionals on Monday and became the fifth and sixth teams to advance to the College World Series. Kody Clemens homered for the third straight game and fill-in starter Matteo Bocchi held Tennessee Tech to one run in a career-high five innings as the Longhorns locked up their NCAA record-extending 36th CWS appearance with a 5-2 win in Austin. Texas Techs Gabe Holt, Brian Klein and Michael Davis homered, and the Red Raiders beat Duke 6-2 for their third trip in five years to the CWS in Omaha, Nebraska. The eight-team CWS field was to be filled out Monday night after South Carolina played Arkansas and Auburn met defending national champion and No. 1 overall seed Florida in Game 3s. Bocchi was called on to make his fourth start of the season because the Longhorns No. 3 starter, Blair Henley, was unavailable after throwing three innings of relief Sunday. David Pierce is taking the Longhorns to Omaha in his second year as coach after spending the previous five seasons at Tulane and Sam Houston State. Its never been about me and it never will be, but the thing that I loved is I told these guys back in the fall I want this for you guys,Ž Pierce said. Because this is the streakiest and at times shakiest team in baseball. The Rays this season have already had winning streaks of eight, six and five games and losing streaks of eight, eight, five and four games, and its only June. Sunday made it two losses in a row. Plays like the one that ended Sundays game wont stop happening, either. And it will continue as the Rays continue to go young and younger. Yes, it will,Ž Cash said. That doesnt excuse the mistake that ended the game. Quatraro put the blame on himself, admirable thing. You could also shoot some blame toward a pair of Seattle two-run homers that erased a 3-1 Rays lead. I saw (Haniger) on the ground,Ž Quatraro said. I thought ninth inning, two outs, good closer on the mound, good baserunner with speed, take a chance. Obviously, it turned out to be bad judgment on my part.Ž I heard him say, Go, go, go,  Field said. Tick, tick, tick. You cant get better all at once, on one first-tohome dash. The Rays will have a lot more days like Sunday this season. It goes with the territory. And Im fine with the territory. Id drive up to Durham this morning to go and get Willy Adames. Lets do it. The more sobering reality is the Rays have a hard time beatin g g ood teams. The y have the record to prove it. Theyre 18-9 against teams currently below .500. But theyve played 26 games against teams currently in position to make the postseason and theyre a decidedly lousy 5-21 against them, including 1-6 against the Mariners and 4-9 against the Red Sox. It could get worse. After the series at the Tro p with the Blue J a y s, the Rays finish up the month and head into July by playing a combined 16 consecutive games against the Yankees, Nationals and Astros, who are a combined 50 games over .500. Is that trap door right around the corner? On Sunday, Johnny Field rounded third, headed for home. Out by a mile. Tick, tick, tick. Page 2 SP www.yoursun.com Tuesday, June 12, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2June 11 N ......................... 0-6 June 11 D ......................... 0-5 June 10 N ......................... 9-0 June 10 D ......................... 0-8 June 9N ............................ 3-7 June 9 D ........................... 3-3 D-Day, N-NightPICK 3June 11 N ..................... 8-1-3 June 11 D ..................... 3-9-2 June 10N ...................... 1-4-3 June 10D ...................... 1-3-6 June 9N ........................ 7-3-5 June 9D ........................ 3-5-7 D-Day, N-NightPICK 4June 11 N .................. 6-1-9-0 June 11 D .................. 6-0-6-8 June 10N ................... 9-8-3-7 June 10D ................... 0-0-6-8 June 9N ..................... 6-6-7-3 June 9D ..................... 1-2-6-7 D-Day, N-NightPICK 5June 11 N ............... 5-0-0-3-7 June 11 D ............... 5-4-9-4-4 June 10N ................ 9-4-4-6-7 June 10D ................ 7-0-5-0-1 June 9N .................. 8-6-6-1-1 June 9D .................. 0-1-1-6-8 D-Day, N-NightFANTASY 5June 11 ............. 6-8-10-12-22 June 10 ........... 4-10-16-20-22 June 9 ........... 10-16-19-25-31 € € € PAYOFF for June 10 3 5-digit winners $59,172.28 407 ... 4-digit winners $70.00 8,608 .. 3-digit winners $9.00CASH FOR LIFEJune 11 ......... 14-32-33-43-55 Cash Ball ............................ 4 € € € PAYOFF FOR June 11 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 8 ............... 25,38, 42, 47 Lucky Ball ........................... 3 € € € PAYOFF FOR June 5 1 ......... 4-of-4 LB $1.3 Million 5 .................. 4-of-4 $1,170.50 36 ............. 3-of-4 LB $356.00 587 .................. 3-of-4 $64.00LOTTOJune 9 ...... 17-20-26-44-47-50 € € € PAYOFF FOR June 9 0 6-digit winners $5.5 million 21 5-digit winners $4,636.50 993 ... 4-digit winners $73.50 ESTIMATED JACKPOT $4.5 millionPOWERBALLJune 9 ............. 6-10-15-25-36 Powerball ......................... 14 € € € PAYOFF FOR June 9 0...........5-5 + PB $74 Million 0.......... 5-5 ........... $1 Million 4.......... 4-5 + PB ...... $50,000 53........ 4-5 .................... $100 ESTIMATED JACKPOT $87 MillionMEGA MILLIONSJune 8 ........... 14-30-33-44-56 Mega Ball ......................... 13 € € € PAYOFF FOR June 8 0 ... 5 of 5 + MB $ 127 Million 0 .................. 5 of 5 $1 Million 1 ........... 4 of 5 + MB $10,000 17 ........................ 4 of 5 $500 ESTIMATED JACKPOT $144 million SPORTS ON TVM i LB: Stone Crabs 8, Blue Jays 6Late-inning drama ends in Charlotte winRAYSFrom Page 1MLB BASEBALL 7:10 p.m. FOX SPORTS SUN „ Blue Jays at Rays 7:30 p.m. ESPN „ N.Y. Mets at Atlanta SOCCER 7 p.m. ESPN2 „ Women, International friendly, United States vs. China, at Cleveland Staff ReportsBrendan McKay suffered the worst start of his professional career in Mondays win for the Charlotte Stone Crabs. But Jesus Sanchez took McKay off the hook when he delivered a two-run double in the 11th inning to send the Stone Crabs home with an 8-6 victory over the Dunedin Blue Jays. It didnt always look like the Stone Crabs would force any late action after the start of McKay. McKay entered Monday with just three walks in 45.1 innings pitched this season. He needed just 2.2 innings Monday night to match that total. The Tampa Bay Rays No. 3 prospect was unable to escape the third inning after allowing five runs on six hits and three walks. The Stone Crabs took advantage of the rule which puts a runner on second base to begin extra innings. Tristan Gray moved to third base on a passed ball and Jake Fraleys two-out soft pop up behind the shortstop got Gray home. J.D. Busfield blew a save in the 10th when he allowed the game-tying run to come across the plate. He held on for the victory in the 11th. The Blue Jays were leading 5-2 after three innings, but with a lock-down bullpen and batters chipping away at the lead, they managed to tie it in the ninth inning when Fraleys RBI scored Gray. Charlotte was able to make the comeback thanks to Reece Karalus, who relieved McKay and tossed 3.2 scoreless innings, allowing just two hits, two walks and struck out four batters. Trevor Sharpie also kept Dunedin off the scoreboard over 1.2 innings. Rays shortstop Adeiny Hechavarria, rehabbing from an injury, went 0-for-3. Sanchez went 3-for-6 with two doubles in the win. Gray, Josh Lowe and Robbie Tenerowicz all had doubles as well. Fraley totaled three RBI in the win. AP PHOTOTampa Bay Rays Jake Bauers, center, celebrates with Matt Duffy, left, after Bauers hit a two-run home run Monday in St. Petersburg. AP PHOTOTexas Kody Clemens (2) and Duke Ellis (11) celebrate with teammates following their win over Tennessee Tech Monday in Austin, Texas. Texas won 5-2. COLLEGE BASEBALL: Super Regionals RoundupLonghorns, Red Raiders win super regionals to advance to CWSMLB: Rays 8, Blue Jays 4Bauers hits “ rst home run in Rays win over Blue JaysAP PHOTOTampa Bay Rays Mallex Smith celebrates his RBI single off Toronto Blue Jays pitcher Sam Gaviglio during the third inning Monday in St. Petersburg. 2 0 1 8 0 6 1 2 s p r t 0 2 0 0 1 p d f 1 1 2 J u n 1 8 0 3 : 5 1 : 1 2

PAGE 27

2. Which rookie cornerback will challenge Vernon Hargreaves for playing time? The Bucs are looking at Hargreaves in two different spots as an every-down player again „ at outside corner in the base defense, and inside at nickel when the Bucs are in their nickel sub package, which they end up playing about 65 percent of the time. The Bucs used two of their second-round picks on cornerbacks M.J. Stewart of North Carolina and Carlton Davis of Auburn, and both will challenge Hargreaves for playing time. Veteran Brent Grimes has one corner job locked up, but Davis (with the best size of any Bucs corner) will compete for the other outside spot, along with Ryan Smith, who started much of last year. At nickel, Stewart will push Hargreaves for playing time, with both rookies potentially rotating in, given how high they were drafted. Interceptions have been a big part of OTA workouts, and remember that Bucs corners totaled just six last year, in three from Grimes and three from Robert McClain, who remains unsigned. If those rookies can establish themselves as ballhawks, theres plenty of opportunity to get on the field. 3. How does the right side of the offensive line look? Guard J.R. Sweezy remains a major question mark as he works to return from a knee injury, and tackle Demar Dotson isnt expected back until training camp recovering from his own knee surgery. That has opened up reps at both spots, with Caleb Benenoch stepping in at right guard and Leonard Wester at right tackle. Benenoch is trying to separate himself from thirdround pick Alex Cappa, and Wester is working to solidify himself as the swing tackle, which would mean dressing every Sunday. The injuries have also given younger players a chance to make their case for the last roster spots on the offensive line. Sweezys status remains a qustion, but if Evan Smith and Cappa are the top backups, that leaves two spots for Wester and another inexperienced tackle. Is it undrafted rookie Cole Boozer from Temple, or a second-year guy like Cole Gardner or Brad Seaton? 4. Can rookie running back Ronald Jones make a splash? The second-rounder will go into training camp with every expectation of adding the big-play threat thats been sorely missed in the last two years. Hell share the load with third-year pro Peyton Barber, and Charles Sims will have a chance to keep the third-down role he held last season. Jones understanding the offense and pass protection and all a running back must do beyond just running the ball is a major prerequisite to him gaining the full trust of his coaches. Establish that now, and hes in line for a larger role earlier in his rookie season, and a reliable run game would do wonders for offensive balance and taking pressure off Jameis Winston. 5. Who wins the backup linebacker jobs? With Kendell Beckwith out recovering from an ankle injury suffered in a car accident, theres a bigger window for backup linebackers to make their case to stick in September. There are three backup jobs available, with Devante Bond and Adarius Taylor (nee Glanton) as the most experienced options. Rookie Jack Cichy, a sixth-round pick, has to establish himself as better than returning special-teams players like Cameron Lynch, Riley Bullough and Nigel Harris. Part of winning those jobs is upgrading the Bucs kick coverage, which struggled at the end of last season.By LARRY LAGEAssociated PressALLEN PARK, Mich. „ Matt Patricia worked in relative obscurity in New England. The burly man with a bushy beard, baseball cap on backward, with a pencil above his right ear was noticed only occasionally while coordinating the Patriots defense. As a first-year NFL head coach with the Detroit Lions, his every move and word have been watched and listened to while reporters have had access to him and his team during minicamp and offseason workouts. Patricias past has also been scrutinized. What does Patricia know about the job now that he didnt know a few months ago? Kind of everything,Ž Patricia said Monday. Everything is new. Everything is different.Ž A Detroit News report last month shed light on allegations against Patricia from 1996, when he and a friend were indicted 22 years ago by a Texas grand jury on one count each of aggravated sexual assault. The accuser did not testify and the case was dismissed. Patricia has said he was falsely accused. The Lions have said a preemployment background check did not reveal the incident, adding they are standing by Patricia. The NFL determined allegations against Patricia are not subject to its personal conduct policy. While not referring specifically to the fallout from the allegations, Patricia acknowledged his job description includes more than Xs and Os on the football field. The requirements are different,Ž he said. So, thats kind of the biggest adjustment from that standpoint.Ž The Lions are making adjustments, too, under Patricia after practicing and playing for Jim Caldwell the previous four seasons. Hes a guy thats going to push you and try to get the best out of you every day,Ž cornerback Nevin Lawson said. Patricia lashed out at his players last week, screaming for them to move faster from one drill to another with words not fit to print even if team policy allowed it. Caldwell wasnt heard yelling at players when the media was around and players didnt hear him use profanity even privately. Coach Patricia is an intense guy,Ž tight end Michael Roberts said. Hes a smart guy. Obviously, he knows what he is doing. Things were done differently last year. He comes in with his way of doing things. ... If youre not getting better, youre getting worse. He says that a lot.Ž Return specialist Jamal Agnew was one of the many players who mentioned, high expectations,Ž when asked about Patricia. And, Agnew doesnt have a problem trying to live up to lofty goals with the Lions under their new, hard-driving coach. Hes won,Ž Agnew said. Hes played winning football.Ž The 43-year-old Patricia helped New England win three Super Bowls over 14 years, working as its defensive coordinator the previous six seasons. He was hired by Lions general manager Bob Quinn, who had his eye on Patricia as a candidate to replace Caldwell after working together for a dozen years with the Patriots. Lions linebacker Jonathan Freeny, one of a handful of former Patriots playing on Detroits roster, said Patricia looks and sounds like the same coach he was in New England. He brings the same enthusiasm „ same intensity „ to the game every day,Ž Freeny said. The Sun / Tuesday, June 12, 2018 www.yoursun.com SP Page 3NHL: CapitalsBUCSFrom Page 1I think were at the level, with where we are and where were going, that the more experience you have in dealing with donors and dealing with boosters and dealing with the media and social media, and dealing with your own staff ƒ theyd definitely be given high consideration.Ž Those statements would seem to bode well for former Buccaneer Derrick Brooks, considered by many as the top local candidate for the job. Despite no college administrative experience per se, Brooks previously has served as president of the Tampa Bay Storm and co-founded the BrooksDeBartolo Collegiate High School. He also has worked extensively with Bulls coach Charlie Strong in trying to raise money for the proposed USF Football Center. I think fundraising is one thing were looking for, I wouldnt say its the only thing,Ž Sutton said. Its an important thing but not the important thing.Ž Other committee members in attendance Monday were former Bulls basketball player Anddrikk Frazier; USF Foundation CEO Joel Momberg and USF Foundation Board chairman George Morgan. Tampa Bay Sports Commission executive director Rob Higgins, who said Friday he would not pursue the AD job,also could assist the committee in some capacity, Sutton said. Rob and I talked last week and I appreciate his viewpoint,Ž Sutton said. Hes got a job to do and hes excited about doing it. And at the same time, he wants to make sure he can help USF. So hes probably gonna be involved some way or another in helping us, advising me or giving me some insi g ht.ŽUSFFrom Page 1AP PHOTODetroit Lions head coach Matt Patricia watches during a practice Monday in Allen Park, Mich. NFL: LionsMatt Patricia adjusts to being scrutinized leading the Lions AP PHOTOA Washington Capitals fan watches the celebration of players on the ice after the Capitals defeated the Vegas Golden Knights in Game 5 of the Stanley Cup Finals Thursday in Las Vegas. By STEPHEN WHYNOAssociated PressWASHINGTON „ Nicklas Backstrom dreamed about the road less traveled. Driving down Constitution Avenue on his way to each home game since his NHL debut in 2007, he imagined the street lined with overjoyed Washington Capitals fans. It always popped up in my head that one time were going to have a parade here, and finally that day is here,Ž Backstrom said. It all becomes reality Tuesday when Backstrom and the Stanley Cup-champion Capitals give the city its first parade for a major pro sports team since the NFLs Redskins in 1992. The parade is 26 years in the making for Washington sports fans who endured long, lean years of heartbreak. I dont think anyone doubted what this city would do,Ž longtime Nationals infielder Ryan Zimmerman said. Its just a matter of getting there and having the ability to do it. They definitely held up their end of the bargain.Ž Tens of thousands gathered for viewing parties of road playoff games on the way to the Capitals first championship since beginning play in 1974. They camped out on the streets to watch on giant video screens „ the kinds of scenes more germane to presidential inaugurations in this town than sporting events. I thought it was really cool when we were even at home and everyone was outside and going nuts and they would show that right after we would score a goal,Ž defenseman John Carlson said. I think that was probably one of the coolest moments of the playoffs for me and just seeing the support. ... I think we deserve it, and so do the fans.Ž It has been a long time coming. Since the Redskins won the Super Bowl in January 1992, the 1998 Capitals were the only Washington team in the NHL, NBA, NFL or Major League Baseball to reach a league semifinal until this spring, a drought of 74 combined seasons without a championship. When the Capitals took the Cup into the Nationals clubhouse on Saturday, coach Barry Trotz wanted players to know: Theres no curse or anything. Its all gone.Ž All they had to do to know that was look around the past two months to see the doubt being chipped away.Capitals parade a welcome chance to cheer for DC sportsBy LARRY LAGEAssociated PressDETROIT „ Dwane Casey lost his job in Toronto because the Raptors wan ted to advance further in the playoffs. In Detroit, it would be an accomplishment if Casey can simply get the Pistons into the playoffs. The Pistons hired the NBA coach of the year finalist Monday, hoping he can help the three-time NBA championship franchise regularly reach the postseason and eventually compete again for titles. Dwane is one of the most successful and highly respected coaches in our league,Ž Pistons owner Tom Gores said. Hes a great communicator and a leader who will connect with our players and accelerate their growth. Having spent many hours with Dwane over the last few weeks, Im confident he is the right person to get us to the next level.Ž A month after being fired by the Raptors Casey agreed to a fiveyear deal to become head coach of the Pistons, two people familiar with the situation told The Associated Press on Monday. The people spoke on condition of anonymity because the team had not announced the move, which was first reported by ESPN. Casey led Toronto to a team-record 59 wins this year and helped the franchise earn the top seed in the Eastern Conference for the first time.NBA: PistonsPistons land Dwane Casey with 5-year dealAP PHOTOToronto Raptors head coach Dwane Casey gestures during a game against the Cleveland Cavaliers in Cleveland. 2 0 1 8 0 6 1 2 s p r t 0 3 p d f 1 1 2 J u n 1 8 0 2 : 3 0 : 5 8

PAGE 28

Page 4 SP www.yoursun.com Tuesday, June 12, 2018 / The SunRAYS8,BLUEJAYS4TORONTOABRHBIBBSOAVG. Hernandezlf412201.265 Solarte3b411001.256 Smoak1b300010.237 Moralesdh412100.220 Pillarcf400000.262 Martinc301012.174 Grichukrf401103.184 Diazss300001.227 Travis2b311001.202 TOTALS3248429 TAMPABAYABRHBIBBSOAVG. Duffy3b522000.320 Bauers1b332220.263 Ramosc511002.285 Crondh210001.256 Wendle2b311101.278 Adamesss201211.214 Smithcf402100.288 Gomezrf400001.186 Refsnyderlf400001.182 TOTALS3289637 TORONTO102100000„482 TAMPABAY10220030X„890 E„Axford2(2).LOB„Toronto3,TampaBay7.2B„ Solarte(14),Morales(8),Bauers(3).HR„Hernandez (11),offYarbrough;Bauers(1),offGaviglio.RBIs„ Hernandez2(31),Morales(20),Grichuk(16),Bauers2 (3),Wendle(16),Adames2(3),Smith(15).SB„Duffy (3).CS„Hernandez(4).SF„Wendle,Adames. Runnersleftinscoringposition„Toronto1(Travis); TampaBay4(Smith2,Gomez,Refsnyder).RISP„ Toronto3for7;TampaBay3for9. GIDP„Morales. DP„TampaBay1(Adames,Wendle,Bauers). TORONTOIPHRERBBSONPERA Gaviglio,L,2-23.17 552370 3.66 Barnes1.20 000319 3.91 Axford11 311013 3.69 Oh11000113 3.64 Guilmet10 0000 1015.00 TAMPABAYIPHRERBBSONPERA Yarbrough,W,5-2 67441488 3.90 Castillo,H,111 000220 2.45 Venters10 001115 4.63 Romo10000214 5.40 Axfordpitchedto4battersinthe7th. Inheritedrunners-scored„Oh2-1.HBP„Gaviglio (Cron),Axford(Cron). Umpires„Home,JoeWest;First,ChadFairchild;Second, DougEddings;Third,MarkRipperger. T„2:34 .A„10,769(42,735).MARLINS7,GIANTS5SANFRANCISCOABRHBIBBSOAVG. Hernandezcf322021.293 Posey1b512000.297 McCutchenrf422100.264 Longoria3b402110.247 Crawfordss300111.333 Hundleyc300113.265 Williamsonlf400003.246 Hanson2b400001.323 Bumgarnerp300001.000 Morontap000000.000 Dysonp000000--c-Sandovalph100001.279 Gearrinp000000--TOTALS34584511 MIAMIABRHBIBBSOAVG. Castro2b400001.285 Andersonrf433200.310 Realmutoc433200.301 Maybinlf300100.224 Bour1b200010.242 Steckenriderp000000--d-Dietrichph100000.286 Barracloughp000000--Brinsoncf402200.169 Rojasss-1b400001.230 Rivera3b210011.170 Chenp100001.143 Zieglerp000000--a-Shuckph100000.180 Rucinskip000000.000 Conleyp000000--b-Riddleph-ss100001.204 TOTALS3178725 SANFRANCISCO001030100„581 MIAMI00020230X„780 a-poppedoutforZieglerinthe5th.b-struckoutfor Conleyinthe7th.c-struckoutforDysoninthe8th.d”iedoutforSteckenriderinthe8th. E„Longoria(11).LOB„SanFrancisco9,Miami3. 2B„McCutchen(19),Anderson2(18),Realmuto(13). 3B„Brinson(1).HR„Anderson(4),offBumgarner; Realmuto(7),offDyson.RBIs„McCutchen(30), Longoria(33),Crawford(31),Hundley(21),Anderson2 (32),Realmuto2(22),Maybin(10),Brinson2(24).SB„ Rivera(1).SF„Crawford,Maybin. Runnersleftinscoringposition„SanFrancisco4 (Crawford2,Hanson2);Miami1(Rojas).RISP„San Francisco3for9;Miami5for10. Runnersmovedup„Posey,Bour.LIDP„Rojas. DP„SanFrancisco1(Hanson,Posey). SANFRANCISCOIPHRERBBSONPERA Bumgarner5.16 441391 4.76 Moronta10 111116 1.76 Dyson,L,2-1,BS,3-3 .22220012 2.70 Gearrin10 000115 4.91 MIAMIIPHRERBBSONPERA Chen4.16 444586 6.13 Ziegler.20 001110 6.67 Rucinski11 110119 4.76 Conley,W,2-010 000210 1.86 Steckenrider,H,10 11000118 4.03 Barraclough,S,3-5 10000111 1.27 Rucinskipitchedto2battersinthe7th. Inheritedrunners-scored„Moronta2-0,Dyson1-1, Ziegler3-1,Conley2-1.HBP„Rucinski(McCutchen). Umpires„Home,JeremieRehak;First,MarkWegner; Second,JohnTumpane;Third,MikeDiMuro. T„3:03.A„6,023(36,742).AMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston4522.672„„6-4W-123-1122-11 NewYork4219.689„„8-2L-122-920-10 TampaBay3035.46214112-8W-113-1617-19 Toronto3036.45514115-5L-116-1914-17 Baltimore1946.29225222-8L-510-199-27 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland3429.540„„6-4W-120-1114-18 Detroit3136.4635114-6L-121-1610-20 Minnesota2834.4525116-4W-117-1711-17 Chicago2241.34912186-4W-110-1912-22 KansasCity2244.33313192-8L-110-2112-23 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Seattle4124.631„„8-2W-120-1221-12 Houston4225.627„„7-3W-519-1423-11 LosAngeles3729.561447-3L-117-1820-11 Oakland3432.515776-4W-118-1616-16 Texas2741.39715153-7L-413-2314-18 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta3728.569„„5-5L-116-1221-16 Washington3627.571„„5-5L-115-1621-11 Philadelphia3330.524333-7W-120-1113-19 NewYork2834.452772-8W-113-2115-13 Miami2442.36413134-6W-112-2012-22 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee3926.600„„4-6L-118-1121-15 Chicago3725.597„8-2L-119-1318-12 St.Louis3528.556316-4L-119-1416-14 Pittsburgh3233.492753-7W-118-1514-18 Cincinnati2343.34816144-6W-111-2312-20 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona3529.547„„7-3W-319-1316-16 LosAngeles3332.508247-3W-116-1817-14 SanFrancisco3333.500347-3L-119-1114-22 Colorado3233.492352-8L-411-1921-14 SanDiego3136.463577-3W-218-2113-15 MAJORLEAGUEBASEBALLBOXSCORES ROUNDUP/MATCHUPSRays8,BlueJays4: JakeBauers hithis“rstcareerhomeruntoput TampaBayaheadinthefourth inningandtheRayswentontoa victoryovertheTorontoBlueJays. Bauerstwo-runhomeroffSam GavigliaafterMattDuffyssingle eraseda4-3Torontolead.Tampa Baytackedonthreerunsintheseventhwiththehelpofabases-loaded throwingerrorbyrelieverJohn Axford.Left-handerRyanYarbrough, wholeadsthemajorleagueswith44 reliefinnings,startedandpitched sixinningsfortheRays.Yarbrough (5-2)gaveupfourrunsonsevenhits whilestrikingoutthreeinhis“rst startsinceMay14.Bauers,playingin his“fthmajorleaguegame,goton basehis“rstfourtimesandscored threeruns.RookieWillyAdames, recalledearlierMondayfromthe minorleagues,alsodroveintworuns fortheRays,whowonforonlythe secondtimein11games.Gaviglia (2-2)gaveup“verunsonsevenhits andtwowalksin31/3innings.TeoscarHernandezhithis11thhomer fortheBlueJays,whohadwonfour straight Marlins7,Giants5: Madison Bumgarnerblewasixthinninglead andwasejectedonthewayoutof hissecondstartthisseasonasthe MiamiMarlinsralliedpasttheSan FranciscoGiants. LATE BostonatBaltimore ClevelandatChicagoWhiteSox L.A.AngelsatSeattle ChicagoCubsatMilwaukee SanDiegoatSt.Louis PittsburghatArizonaTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA ColoradoGray(R)6-65.666-72-014.16.91 PhiladelphiaNola(R)7:05p7-22.351-019.22.290.00 SanFran.Stratton(R)7-34.6310-32-015.03.60 MiamiRichards(R)7:10p0-35.022-40-213.15.40 NewYorkWheeler(R)2-44.573-80-019.02.84 AtlantaFoltynewicz(R)7:35p5-42.315-82-121.01.29 ChicagoChatwood(R)3-43.866-60-012.24.26 MilwaukeeAnderson(R)8:10p4-54.577-50-213.27.24 SanDiegoTBD0-00.000-00-00.00.00 St.LouisMikolas(R)8:15p7-12.279-31-119.02.37 PittsburghWilliams(R)5-34.187-60-112.09.75 ArizonaBuchholz(R)9:40p1-11.881-31-119.01.89AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA BostonRodriguez(L)7-13.6811-13-018.02.50 BaltimoreHess(R)7:05p2-23.072-31-118.20.96 TorontoGarcia(L)2-45.576-50-114.23.68 TampaBayTBD7:10p0-00.000-00-00.00.00 MinnesotaOdorizzi(R)3-34.245-80-114.08.36 DetroitHardy(L)7:10p2-13.663-22-119.03.79 ClevelandPlutko(R)3-03.933-03-018.13.93 ChicagoShields(R)8:10p1-74.924-90-320.05.85 HoustonMcCullersJr.(R)7-33.948-51-116.16.61 OaklandMengden(R)10:05p6-53.458-52-121.03.86 LosAngelesTBD0-00.000-00-00.00.00 SeattleLeake(R)10:10p6-34.4610-32-023.01.96INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA WashingtonRoark(R)3-63.565-71-119.23.20 YankeesSabathia(L)7:05p3-13.596-51-016.16.61 CincinnatiRomano(R)3-76.235-81-215.18.22 KansasCityKennedy(R)8:15p1-65.763-100-113.07.62 TexasColon(R)3-34.166-51-115.06.60 DodgersTBD10:10p0-00.000-00-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJUNE12 1922: HubPruettstruckoutBabeRuththree consecutivetimesintheSt.LouisBrowns7-1victory overtheNewYorkYankees7-1. 1939: TheBaseballHallofFamewasdedicatedat Cooperstown,N.Y. 1954: MilwaukeesJimWilsonpitchedtheyearsonly no-hitter,blankingthePhiladelphiaPhillies2-0. 1957: StanMusialoftheSt.LouisCardinalsbrokethe NationalLeaguerecordforendurancewhenheplayed inhis823rdconsecutive-game.Thepreviousmarkwas establishedin1937byPirates“rstbasemanGusSuhr. 1981: Thirteengameswerecanceledbecauseofa playersstrike. 1997: After126years,baseballplayedinterleague games.TheSanFranciscoGiantsbeattheTexas Rangers4-3. 1999: CalRipkenwent6-for-6,homeringtwiceand drivinginsixrunsastheBaltimoreOriolesscoredthe mostrunsinfranchisehistorywitha22-1routofthe AtlantaBraves. 2007: JustinVerlander,mixing99mphheatwithcrazy curveballs,pitchedano-hittertoleadtheDetroitTigers overtheMilwaukeeBrewers4-0.Verlanderstruckouta career-high12,walkedfourandbene“tedfromseveral stellardefensiveplays. 2010: DanielNavahitthe“rstpitchhesawasabigleaguer foragrandslam:onlythesecondplayertodoit:leadingtheBostonRedSoxtoa10-2routofthePhiladelphia Phillies.NavaconnectedonafastballfromJoeBlantonin thesecondinning.KevinKouzmanoffhitaslamonthe“rst pitchhesawSept.2,2006,forClevelandagainstTexas. Todaysbirthdays: SeanNewcomb,25;AvisailGarcia,27. S TATISTICALLEADERS A MERICANLEAGUE RUNS: Betts,Boston,52;Trout,LosAngeles,52;Springer, Houston,51;Segura,Seattle,49;Lindor,Cleveland,48; Benintendi,Boston,47;Judge,NewYork,44;Ramirez, Cleveland,44;Martinez,Boston,42;2tiedat41. RBI: Martinez,Boston,54;Machado,Baltimore,50;Haniger,Seattle,47;KDavis,Oakland,46;Judge,NewYork,45; Benintendi,Boston,44;Ramirez,Cleveland,43;Rosario, Minnesota,43;3tiedat42. HITS: Altuve,Houston,93;Segura,Seattle,88;Castellanos,Detroit,84;Machado,Baltimore,77;Rosario, Minnesota,77;Springer,Houston,77;Lindor,Cleveland, 76;Martinez,Boston,75;Jay,Arizona,73;3tiedat72. DOUBLES: Escobar,Minnesota,26;Abreu,Chicago,25; Castellanos,Detroit,22;Andujar,NewYork,21;Lindor, Cleveland,21;Bregman,Houston,20;Merri“eld,Kansas City,20;Pillar,Toronto,20;Betts,Boston,19;Ramirez, Cleveland,19. T RIPLES: Sanchez,Chicago,7;Benintendi,Boston,5; Hernandez,Toronto,5;Jones,Detroit,4;Profar,Texas,4; Smith,TampaBay,4;7tiedat3. HOMERUNS: Martinez,Boston,21;Ramirez,Cleveland, 19;Trout,LosAngeles,19;Judge,NewYork,18;Machado, Baltimore,18;Betts,Boston,17;KDavis,Oakland,17; Gallo,Texas,17;Encarnacion,Cleveland,16;3tiedat15. S TOLENBASES: Gordon,Seattle,19;Merri“eld,Kansas City,14;Segura,Seattle,14;Anderson,Chicago,13;Betts, Boston,13;Trout,LosAngeles,13;DeShields,Texas,12; Smith,TampaBay,12;RDavis,Cleveland,11;2tiedat10. PITCHING: Kluber,Cleveland,10-2;Severino,NewYork, 9-2;Happ,Toronto,8-3;Porcello,Boston,8-3;Snell, TampaBay,8-3;Verlander,Houston,8-2;9tiedat7. ERA: Verlander,Houston,1.45;Kluber,Cleveland,1.99; Cole,Houston,2.16;Severino,NewYork,2.28;Snell, TampaBay,2.30;Bauer,Cleveland,2.62;Morton,Houston,2.82;Sale,Boston,2.83;Paxton,Seattle,3.02;Skaggs, LosAngeles,3.08. STRIKEOUTS: Cole,Houston,124;Sale,Boston,120; Verlander,Houston,113;Paxton,Seattle,111;Bauer, Cleveland,109;Severino,NewYork,109;Kluber,Cleveland,103;Morton,Houston,96;Happ,Toronto,90;Snell, TampaBay,89. NATIONALLEAGUE RUNS: Albies,Atlanta,52;Blackmon,Colorado,50;Pham, St.Louis,45;CTaylor,LosAngeles,44;Goldschmidt,Arizona,43;Hernandez,Philadelphia,43;Yelich,Milwaukee, 42;Freeman,Atlanta,41;Markakis,Atlanta,41;Arenado, Colorado,40. RBI: Suarez,Cincinnati,48;Gennett,Cincinnati,47;Story, Colorado,47;Baez,Chicago,46;Freeman,Atlanta,45; Rizzo,Chicago,45;Harper,Washington,43;Markakis, Atlanta,43;Kemp,LosAngeles,41;Martinez,St.Louis, 40. HITS: Freeman,Atlanta,85;Markakis,Atlanta,85; Gennett,Cincinnati,82;Crawford,SanFrancisco,75; Anderson,Miami,74;Dickerson,Pittsburgh,73;Albies, Atlanta,72;Castro,Miami,72;Votto,Cincinnati,72;3tied at71.SUNDAYSGAMES AmericanLeague ChicagoWhiteSox5,Boston2 Toronto13,Baltimore3 Cleveland9,Detroit2 Seattle5,TampaBay4 Minnesota7,L.A.Angels5 Houston8,Texas7 Oakland3,KansasCity2 NationalLeague Cincinnati6,St.Louis3 SanDiego3,Miami1 Philadelphia4,Milwaukee3 Pittsburgh7,ChicagoCubs1 Arizona8,Colorado3 SanFrancisco2,Washington0 L.A.Dodgers7,Atlanta2 Interleague N.Y.Mets2,N.Y.Yankees0 WEDNESDAYSGAMES AmericanLeague TorontoatTampaBay,1:10p.m. BostonatBaltimore,3:05p.m. L.A.AngelsatSeattle,4:10p.m. MinnesotaatDetroit,7:10p.m. ClevelandatChi.WhiteSox,8:10p.m. HoustonatOakland,10:05p.m. NationalLeague N.Y.MetsatAtlanta,12:10p.m. ChicagoCubsatMilwaukee,2:10p.m. PittsburghatArizona,3:40p.m. ColoradoatPhiladelphia,7:05p.m. SanFranciscoatMiami,7:10p.m. SanDiegoatSt.Louis,8:15p.m. Interleague WashingtonatN.Y.Yankees,7:05p.m. CincinnatiatKansasCity,8:15p.m. TexasatL.A.Dodgers,10:10p.m.BASEBALLCALENDARJUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos481845266.359 AltuveHou672724093.342 SeguraSea622614988.337 SimmonsLAA592153271.330 CastellanosDet642623284.321 BrantleyCle532163369.319 MDuffyTB491951362.318 JMartinezBos622374275.316 RosarioMin622464177.313 MMachadoBal642473277.312 NATIONALLEAGUE PlayerGABRHPct. GennettCin642413382.340 FFreemanAtl652504185.340 KempLAD632042969.338 BCrawfordSF632222875.338 MarkakisAtl652604185.327 MartinezStL602222971.320 DickersonPit592293173.319 AlmoraChC571803557.317 ArenadoCol602264071.314 VottoCin652323372.310 ThroughJune10 MakinghispointTheBlueJaysTeoscarHernandezcelebratesafterhistwo-runhomerun offtheRaysRyanYarbroughduringthethirdinningofabaseballgame MondayinSt.Petersburg,Fla.BlueJaysDevonTravisalsoscored.[CHRIS OMEARA/THEASSOCIATEDPRESS]

PAGE 29

The Sun / Tuesday, June 12, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUENorth Division W L Pct. GB Daytona (Reds) 32 28 .533 „ Lakeland (Tigers) 33 29 .532 „ Tampa (Yankees) 34 30 .531 „ Clearwater (Phillies) 28 34 .452 5 Florida (Braves) 26 33 .441 5 Dunedin (Blue Jays) 26 35 .426 6 South Division W L Pct. GB Palm Beach (Cardinals) 37 22 .627 „ Jupiter (Marlins) 37 25 .597 1 Bradenton (Pirates) 31 27 .534 5 Charlotte (Rays) 29 31 .483 8 St. Lucie (Mets) 26 33 .441 11 Fort Myers (Twins) 25 37 .403 13 Mondays Games St. Lucie 5, Daytona 4 Fort Myers 4, Palm Beach 3, 10 innings Charlotte 8, Dunedin 6, 11 innings Palm Beach 5, Fort Myers 4 Jupiter at Lakeland, late St. Lucie 5, Daytona 3 Bradenton at Florida, ppd. Clearwater 4, Tampa 1 Tuesdays Games Daytona at St. Lucie, Game 1, 4 p.m. Daytona at St. Lucie, Game 2, TBD Charlotte at Dunedin, 6:30 p.m. Fort Myers at Palm Beach, 6:30 p.m. Jupiter at Lakeland, 6:30 p.m. Bradenton at Florida, 6:31 p.m. Tampa at Clearwater, 7 p.m. Wednesdays Games Tampa at Clearwater, 10:30 a.m. Daytona at St. Lucie, 6:30 p.m. Jupiter at Lakeland, 6:30 p.m. Charlotte at Dunedin, 6:30 p.m. Fort Myers at Palm Beach, 6:30 p.m. Bradenton at Florida, 6:31 p.m.PRO BASKETBALLWNBAEASTERN CONFERENCE W L PCT GB Connecticut 7 1 .875 „ Atlanta 5 3 .625 2 Washington 5 4 .556 2 New York 3 4 .429 3 Chicago 3 5 .375 4 Indiana 0 8 .000 7WESTERN CONFERENCE W L PCT GB Phoenix 7 3 .700 „ Los Angeles 5 2 .714 Seattle 6 3 .667 Dallas 4 3 .571 1 Minnesota 3 6 .333 3 Las Vegas 1 7 .125 5Sundays GamesNew York 78, Indiana 75 Los Angeles 77, Chicago 59 Phoenix 72, Las Vegas 66 Atlanta 67, Seattle 64Mondays GamesNo games scheduledTuesdays GamesLas Vegas at Indiana, 7 p.m. Phoenix at Dallas, 8 p.m. Chicago at Seattle, 10 p.m. Atlanta at Los Angeles, 10:30 p.m.Wednesdays GamesLas Vegas at New York, 7 p.m. Washington at Connecticut, 7 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Philadelphia -160 Colorado +150 San Francisco -121 at Miami +111 at Atlanta -150 New York +140 at Milwaukee -105 Chicago -105 at St. Louis OFF San Diego OFF at Arizona -132 Pittsburgh +122American LeagueBoston -164 at Baltimore +154 at Tampa Bay OFF Toronto OFF at Detroit -110 Minnesota +100 Cleveland -150 at Chicago +140 Houston -135 at Oakland +125 at Seattle OFF Los Angeles OFFInterleagueat NY Yankees -155 Washington +145 at Kansas City -107 Cincinnati -103 at LA Dodgers OFF Texas OFF Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueTAMPA BAY RAYS „ Recalled SS Willy Adames from Durham (IL). Placed INF Daniel Robertson on the 10-day DL.American AssociationCLEBURNE RAILROADERS „ Traded OF Axel Johnson to Windy City (FL) for future considerations. LINCOLN SALTDOGS „ Signed RHP Scott Kuzminsky. WICHITA WINGNUTS „ Signed OF Hunter Clanin.Can-Am LeagueOTTAWA CHAMPIONS „ Signed OF Tillman Pugh. Released RHP Noah Gapp.FOOTBALLNational Football LeagueBUFFALO BILLS „ Named Keith Jennings BLESTO college scout. GREEN BAY PACKERS „ Signed DT Joey Mbu.COLLEGENYU „ Named Dan Rickard, Dant Milligan and James Altman mens assistant basketball coaches. SAINT ANSELM „ Named Larry Rocha mens ice hockey coach. TEXAS RIO GRANDE VALLEY „ Named Ipek Turkyilmaz womens assistant basketball coach. TUSCULUM „ Named Ross Cash mens and womens golf coach.PRO HOCKEYAHL CALDER CUP FINALAll times Eastern(Best-of-7; x-if necessary) TORONTO 3, TEXAS 2June 2: Toronto 6, Texas 5 June 3: Texas 2, Toronto 1 June 5: Toronto 2, Texas 1 June 7: Texas 3, Toronto 2 Saturday: Toronto 6, Texas 2 Today: Texas at Toronto, 7 p.m. x-Thursday: Texas at Toronto, 7 p.m. ECHL PLAYOFF GLANCEKelly Cup Finals(Best-of-7; x-if necessary) Colorado 4, Florida 3 Friday, May 25: Colorado 3, Florida 1 Sunday, May 27: Florida 4, Colorado 3 Wednesday, May 30: Colorado 5, Florida 4, OT Friday, June 1: Florida 7, Colorado 6, OT Saturday, June 2: Florida 5, Colorado 0 Wednesday, June 6: Colorado 4, Florida 2 Saturday, June 9: Colorado 3, Florida 2TENNISATP WORLD TOUR/ WTA TOURLIBEMA OPEN RESULTSMonday at Autotron Rosmalen, Den Bosch, Netherlands Purse: ATP, $721,000 (WT250); WTA, $226,750 (Intl.); Surface: Grass-OutdoorMens Singles First RoundYuichi Sugita, Japan, def. Nikoloz Basilashvili, Georgia, 6-3, 6-2. Robin Haase, Netherlands, def. Ivo Karlovic, Croatia, 7-6 (3), 6-7 (5), 6-3. Marius Copil, Romania, def. Aljaz Bedene, Slovenia, 6-7 (6), 7-6 (4), 6-3. Daniil Medvedev, Russia, def. Yuki Bhambri, India, 6-4, 6-1.Womens Singles First RoundAlison Van Uytvanck, Belgium, def. Richel Hogenkamp, Netherlands, 6-1, 6-2. CoCo Vandeweghe, United States, def. Aliaksandra Sasnovich, Belarus, 6-2, 7-6 (1). Bibianne Schoofs, Netherlands, def. Carina Witthoeft, Germany, 6-4, 7-5. Arantxa Rus, Netherlands, def. Ekaterina Alexandrova, Russia, 6-7 (5), 6-4, 7-6 (7).Mens Doubles First RoundRomain Arneodo, Monaco, and Gilles Muller, Luxembourg, def. Nicholas Monroe, United States, and John-Patrick Smith, Australia, 7-6 (4), 3-6, 11-9. Fabrice Martin, France, and Purav Raja, India, def. Marius Copil, Romania, and Stefanos Tsitsipas, Greece, 7-5, 7-5.Womens Doubles First RoundKiki Bertens, Netherlands, and Kirsten Flipkens, Belgium, def. Oksana Kalashnikova, Georgia, and Tatjana Maria, Germany, 4-6, 6-1, 10-6. Rika Fujiwara, Japan, and Zhang Shuai, China, def. Polona Hercog, Slovenia, and Aleksandra Krunic, Serbia, 7-5, 3-6, 10-7. Elise Mertens, Belgium, and Demi Schuurs, Netherlands, def. Kaitlyn Christian and Sabrina Santamaria, United States, 6-3, 6-3.ATP WORLD TOURMERCEDESCUP RESULTSMonday at TC Weissenhof, Stuttgart, Germany Purse: $772,000 (WT250); Surface: Clay-OutdoorSingles First RoundRudolf Molleker, Germany, def. Jan-Lennard Struff, Germany, 6-4, 6-7 (5), 6-3. Florian Mayer, Germany, def. Yannick Maden, Germany, 6-4, 6-1. Mischa Zverev, Germany, def. Mikhail Youzhny, Russia, 7-6 (5), 6-3. Guido Pella, Argentina, def. John Millman, Australia, 6-2, 6-2.Doubles First RoundMarcelo Demoliner, Brazil, and Feliciano Lopez (4), Spain, def. Philipp Kohlschreiber, Germany, and Daniel Nestor, Canada, 6-3, 6-4. Robert Lindstedt, Sweden, and Marcin Matkowski, Poland, def. Andre Begemann and Maximilian Marterer, Germany, 7-5, 7-5WTA TOURNATURE VALLEY OPEN RESULTSMonday at Nottingham Tennis Centre, Nottingham, England Purse: $226,750 (Intl.); Surface: Grass-OutdoorSingles First RoundNaomi Osaka, Japan, def. Sachia Vickery, United States, 3-6, 6-1, 6-2. Camila Giorgi, Italy, vs. Dalila Jakupovic, Slovenia, 7-6 (4), 6-2. Magdalena Frech, Poland, def. Zheng Saisai, China, 6-2, 3-6, 6-3. Irina Falconi, United States, def. Arina Rodionova, Australia, 6-4, 6-1. Denisa Allertova, Czech Republic, def. Kristie Ahn, United States, 6-3, 6-1. Vera Lapko, Belarus, def. Jana Fett, Croatia, 7-6 (5), 6-4. Magdalena Rybarikova, Slovakia, def. ElenaGabriela Ruse, Romania, 6-0, 3-6, 6-1. Duan Ying-Ying, China, def. Valeria Savinykh, Russia, 6-2, 6-2.Doubles First RoundAlicja Rosolska, Poland, and Abigail Spears, United States, def. Katie Boulter and Katie Swan, Britain, 3-6, 6-2, 10-6. Zarina Diyas, Kazakhstan, and Zheng Saisai, China, def. Johanna Konta, Britain, and Yanina Wickmayer, Belgium, 4-6, 6-3, 10-6. Desirae K rawczyk, United States, and Giuliana Olmos, Mexico, def. Nadiia Kichenok, Ukraine, and Anastasia Rodionova, Australia, 6-7 (6), 6-2, 10-4. Daria Gavrilova, Australia, and Donna Vekic, Croatia, def. Alexa Guarachi, Chile, and Aleksandrina Naydenova, Bulgaria, 6-2, 6-3.AUTO RACINGNASCAR MONSTER ENERGY CUPFIREKEEPERS CASINO 400Sunday at Michigan International Speedway, Brooklyn, Mich. Lap length: 2.0 miles(Start position in parentheses)1. (12) Clint Bowyer, Ford, 133 laps, 57 points. 2. (4) Kevin Harvick, Ford, 133, 52. 3. (1) Kurt Busch, Ford, 133, 46. 4. (3) Kyle Busch, Toyota, 133, 40. 5. (15) Paul Menard, Ford, 133, 38. 6. (2) Brad Keselowski, Ford, 133, 40. 7. (5) Joey Logano, Ford, 133, 32. 8. (9) Ryan Blaney, Ford, 133, 44. 9. (13) Chase Elliott, Chevrolet, 133, 28. 10. (24) Jamie McMurray, Chevrolet, 133, 30. 11. (6) Aric Almirola, Ford, 133, 27. 12. (10) Denny Hamlin, Toyota, 133, 31. 13. (14) William Byron, Chevrolet, 133, 28. 14. (16) Austin Dillon, Chevrolet, 133, 23. 15. (8) Erik Jones, Toyota, 133, 24. 16. (21) Alex Bowman, Chevrolet, 133, 21. 17. (25) AJ Allmendinger, Chevrolet, 133, 20. 18. (17) Martin Truex Jr, Toyota, 133, 19. 19. (28) Bubba Wallace, Chevrolet, 133, 18. 20. (20) Jimmie Johnson, Chevrolet, 133, 17. 21. (31) Ty Dillon, Chevrolet, 133, 16. 22. (11) Ryan Newman, Chevrolet, 133, 15. 23. (29) Kasey Kahne, Chevrolet, 133, 14. 24. (18) Chris Buescher, Chevrolet, 133, 13. 25. (23) Michael McDowell, Ford, 133, 12. 26. (33) Ross Chastain, Chevrolet, 133, 0. 27. (32) Corey Lajoie, Chevrolet, 133, 10. 28. (26) Kyle Larson, Chevrolet, 133, 18. 29. (7) Ricky Stenhouse Jr, Ford, 133, 8. 30. (22) Daniel Suarez, Toyota, 132, 7. 31. (34) Gray Gaulding, Toyota, 132, 6. 32. (36) Landon Cassill, Chevrolet, 132, 5. 33. (19) Matt Kenseth, Ford, 132, 4. 34. (37) D.J. Kennington, Toyota, 132, 3. 35. (38) Timmy Hill, Ford, 132, 0. 36. (30) Matt DiBenedetto, Ford, 131, 1. 37. (35) BJ McLeod, Chevrolet, 131, 0. 38. (27) David Ragan, Ford, accident, 35, 1. 39. (39) Garrett Smithley, Chevrolet, transmission, 1, 0. Race StatisticsAverage Speed of Race Winner: 135.763 mph. Time of Race: 2 hours, 0 minutes, 15 seconds. Margin of Victory: Under Caution. Caution Flags: 8 for 30 laps. Lead Changes: 9 among 7 drivers. Lap Leaders: Ku.Busch 1-46; R.Blaney 47-61; K.Larson 62; K.Kahne 63-71; K.Harvick 72-87; P.Menard 88-90; K.Harvick 91-122; K.Kahne 123-124; K.Harvick 125; C.Bowyer 126-133 Leaders Summary (Driver, Times Led, Laps Led): K.Harvick, 3 times for 46 laps; Ku.Busch, 1 time for 45 laps; R.Blaney, 1 time for 14 laps; K.Kahne, 2 times for 9 laps; C.Bowyer, 1 time for 7 laps; P.Menard, 1 time for 2 laps; K.Larson, 1 time for 0 laps.NASCAR MONSTER ENERGY CUPPOINTS LEADERS Through June 101. Kyle Busch, 664 2. Kevin Harvick, 589 3. Joey Logano, 566 5. Brad Keselowski, 514 6. Clint Bowyer, 510 4. Martin Truex Jr., 506 7. Kurt Busch, 493 8. Denny Hamlin, 468 9. Ryan Blaney, 457 10. Kyle Larson, 443 11. Aric Almirola, 433 12. Jimmie Johnson, 377 13. Chase Elliott, 362 14. Erik Jones, 346 15. Alex Bowman, 331 16. Ricky Stenhouse Jr., 327 17. Paul Menard, 327 18. Austin Dillon, 292 19. Jamie McMurray, 283 20. William Byron, 277FORMULA ONE CANADIAN GRAND PRIXSunday at Circuit Gilles-Villeneuve, Montreal Lap length: 2.7 miles(Post position in parentheses)1. (1) Sebastian Vettel, Germany, Ferrari, 68 laps, 1:28:31.377, 25 points. 2. (2) Valtteri Bottas, Finland, Mercedes, 68, +7.376 seconds, 18. 3. (3) Max Verstappen, Germany, Red Bull Racing Tag Heuer, 68, +8.360, 15. 4. (6) Daniel Ricciardo, Australia, Red Bull Racing Tag Heuer, 68, +20.892, 12. 5. (4) Lewis Hamilton, Britain, Mercedes, 68, +21.559, 10. 6. (5) Kimi Rikknen, Finland, Ferrari, 68, +27.184, 8. 7. (7) Nico Hulkenberg, Germany, Renault, 67, +1 Lap, 6. 8. (9) Carlos Sainz, Spain, Renault, 67, +1 Lap, 4. 9. (8) Esteban Ocon, France, Force India Mercedes, 67, +1 Lap, 2. 10. (13) Charles Leclerc, Monaco, Sauber Ferrari, 67, +1 Lap, 1. 11. (16) Pierre Gasly, France, Scuderia Toro Rosso Honda, 67, +1 Lap. 12. (20) Romain Grosjean, France, Haas Ferrari, 67, +1 Lap. 13. (11) Kevin Magnussen, Denmark, Haas Ferrari, 67, +1 Lap. 14. (10) Sergio Perez, Mexico, Force India Mercedes, 67, +1 Lap. 15. (19) Marcus Ericsson, Sweden, Sauber Ferrari, 66, +2 Laps. 16. (15) Stoffel Vandoorne, Belgium, McLaren Renault, 66, +2 Laps. 17. (18) Sergey Sirotkin, Russia, Williams Mercedes, 66, +2 Laps. 18. (14) Fernando Alonso, Spain, McLaren Renault, 40, DNF. 19. (12) Brendon Hartley, New Zealand, Scuderia Toro Rosso Honda, 0, DNF. 20. (17) Lance Stroll, Canada, Williams Mercedes, 0, DNF.Driver Standings1. Sebastian Vettel, Germany, Ferrari, 121 2. Lewis Hamilton, Britain, Mercedes, 120 3. Valtteri Bottas, Finland, Mercedes, 86 4. Daniel Ricciardo, Australia, Red Bull Racing Tag Heuer, 84 5. Kimi Raikkonen, Finland, Ferrari, 68 6. Max Verstappen, Netherlands, Red Bull Racing Tag Heuer, 50 7. Fernando Alonso, Spain, McLaren Renault, 32 8. Nico Hulkenberg, Germany, Renault, 32 9. Carlos Sainz, Spain, Renault, 24 10. Kevin Magnussen, Denmark, Haas Ferrari, 19 11. Pierre Gasly, France, Scuderia Toro Rosso Honda, 18 12. Sergio Perez, Mexico, Force India Mercedes, 17 13. Esteban Ocon, France, Force India Mercedes, 11 14. Charles Leclerc, Monaco, Sauber Ferrari, 10 15. Stoffel Vandoorne, Belgium, McLaren Renault, 8 16. Lance Stroll, Canada, Williams Mercedes, 4 17. Marcus Ericsson, Sweden, Sauber Ferrari, 2 18. Brendon Hartley, New Zealand, Scuderia Toro Rosso Honda, 1Constructor Standings1. Mercedes, 206 2. Ferrari, 189 3. Red Bull Racing Tag Heuer, 134 4. Renault, 56 5. McLaren Renault, 40 6. Force India Mercedes, 28 7. Scuderia Toro Rosso Honda, 19 8. Haas Ferrari, 19 9. Sauber Ferrari, 12 10. Williams Mercedes, 4NHRAVIRGINIA NHRA NATIONALSSunday at Virginia Motorsports Park, Dinwiddie, Va.Final Finish Order Top Fuel1. Steve Torrence; 2. Doug Kalitta. 3. Antron Brown. 4. Richie Crampton. 5. Terry McMillen. 6. Tony Schumacher. 7. Leah Pritchett. 8. Bill Litton. 9. Dom Lagana. 10. Scott Palmer. 11. Dan Mercier. 12. Terry Haddock. 13. Mike Salinas. 14. Brittany Force. 15. Clay Millican.Funny Car1. Courtney Force. 2. John Force. 3. J.R. Todd. 4. Tim Wilkerson. 5. Cruz Pedregon. 6. Jim Campbell. 7. Del Worsham. 8. Jonnie Lindberg. 9. Ron Capps. 10. Tommy Johnson Jr.. 11. Matt Hagan. 12. Robert Hight. 13. Shawn Langdon. 14. Jack Beckman. 15. Jeff Diehl. 16. Bob Tasca III.Pro Stock1. Tanner Gray. 2. Erica Enders. 3. Chris McGaha. 4. Drew Skillman. 5. Vincent Nobile. 6. Greg Anderson. 7. Jeg Coughlin. 8. Bo Butner. 9. Alex Laughlin. 10. Val Smeland. 11. Buddy Perkinson. 12. John Gaydosh Jr. 13. Kenny Delco. 14. Wally Stroupe. 15. Jason Line. 16. Tommy Lee.Pro Stock Motorcycle1. LE Tonglet. 2. Andrew Hines. 3. Matt Smith. 4. Hector Arana Jr. 5. Eddie Krawiec. 6. Jerry Savoie. 7. Scotty Pollacheck. 8. Angie Smith. 9. Steve Johnson. 10. Hector Arana. 11. Joey Gladstone. 12. John Hall. 13. Mark Paquette. 14. Jim Underdahl. 15. Cory Reed. 16. Kelly Clontz.Final ResultsTop Fuel „Steve Torrence, 3.812 seconds, 322.96 mph def. Doug Kalitta, 3.844 seconds, 309.56 mph. Funny Car „Courtney Force, Chevy Camaro, 4.039, 321.96 def. John Force, Camaro, 4.076, 307.65. Pro Stock „Tanner Gray, Chevy Camaro, 6.595, 208.81 def. Erica Enders, Camaro, 6.628, 208.46. Pro Stock Motorcycle „LE Tonglet, Suzuki, 6.841, 196.76 def. Andrew Hines, HarleyDavidson, 6.848, 196.22. Pro Modi“ ed „Mike Janis, Chevy Camaro, 5.821, 246.26 def. Mike Castellana, Camaro, 6.002, 246.93. Super Stock „Joe Tysinger, Pontiac Firebird, 10.590, 125.68 def. Joe Lisa, Chevy Camaro, 10.335, 129.42. Stock Eliminator „Randy Parker, Dodge Mirada, 12.163, 79.60 def. Eugene Monahan, Pontiac Firebird, Broke. Super Comp „Jeg Coughlin, Dragster, 8.894, 170.11 def. Rich Dorr, Dragster, Foul Red Light. Super Gas „Charlie Kenopic, Chevy Corvette, 9.893, 156.21 def. Mike Sawyer, Corvette, 9.893, 171.05.Point Standings (Through 10 of 24 Events) Top Fuel1. Steve Torrence, 827. 2. Clay Millican, 719. 3. Doug Kalitta, 665. 4. Tony Schumacher, 641. 5. Leah Pritchett, 639. 6. Antron Brown, 530. 7. Terry McMillen, 521. 8. Brittany Force, 518. 9. Richie Crampton, 387. 10. Scott Palmer, 383.Funny Car1. Courtney Force, 856. 2. Jack Beckman, 683. 3. Robert Hight, 665. 4. Matt Hagan, 633. 5. J.R. Todd, 615. 6. Ron Capps, 576. 7. Tommy Johnson Jr., 554. 8. John Force, 468. 9. Shawn Langdon, 461. 10. Cruz Pedregon, 454.Pro Stock1. Greg Anderson, 720. 2. Vincent Nobile, 703. 3. Tanner Gray, 693. 4. Erica Enders, 686. 5. Bo Butner, 610. 6. Chris McGaha, 605. 7. Drew Skillman, 601. 8. Deric Kramer, 592. 9. Jeg Coughlin, 546. 10. Jason Line, 532.Pro Stock Motorcycle1. Andrew Hines, 454. 2. Eddie Krawiec, 401. 3. LE Tonglet, 367. 4. Scotty Pollacheck, 332. 5. Hector Arana Jr, 317. 6. Matt Smith, 314. 7. Jerry Savoie, 294. 8. Hector Arana, 223. 9. Cory Reed, 204. 10. Angie Smith, 200.GOLFUNITED STATES GOLF ASSOCIATIONU.S. OPEN TEE TIMESJune 14-17 at Shinnecock Hills, Southamption, N.Y. All times Eastern (a-amateur)Thursday-Friday First Hole-10th Hole6:45 a.m.-12:30 p.m. „ Harold Varner, United States; TBD; Matthieu Pavon, France. 6:56 a.m.-12:41 p.m. „ Michael Putnam, United States; Scott Gregory, England; Will Zalatoris, United States. 7:07 a.m.-12:52 p.m. „ Brendan Steele, United States; Chesson Hadley, United States; a-Harry Ellis, England. 7:18 a.m.-1:03 p.m. „ Jhonattan Vegas, Venezuela; Dylan Frittelli, South Africa; aDoug Ghim, United States. 7:29 a.m.-1:14 p.m. „ Louis Oosthuizen, South Africa; Jimmy Walker, United States; Justin Rose, England. 7:40 a.m.-1:25 p.m. „ Bubba Watson, United States; Jason Day, Australia; Brooks Koepka, United States. 7:51 a.m.-1:36 p.m. „ Tyrrell Hatton, England; Danny Willett, England; Ian Poulter, England. 8:02 a.m.-1:47 p.m. „ Kevin Chappell, United States; Andrew Johnston, England; Daniel Berger, United States. 8:13 a.m.-1:58 p.m. „ Bryson DeChambeau, United States; Matt Fitzpatrick, England; Matt Kuchar, United States. 8:24 a.m.-2:09 p.m. „ Thorbjorn Olesen, Denmark; Shubhankar Sharma, India; Patrick Rodgers, United States. 8:31 a.m.-2:20 p.m. „ Lanto Grif“ n, United States; Tom Lewis, England; a-Jacob Bergeron, United States. 8:46 a.m.-2:31 p.m. „ a-Kristoffer Reitan, Norway; a-Luis Gagne, Costa Rica; Cole Miller, United States. 8:57 a.m.-2:42 p.m. „ Mickey DeMorat, United States; a-Tyler Strafaci, United States; Calum Hill, Scotland.Thursday-Friday 10th Hole-First Hole6:45 a.m.-12:30 p.m. „ Scott Stallings, United States; Sebastian Munoz, Colombia; Matthew Southgate, England. 6:56 a.m.-12:41 p.m. „ Trey Mullinax, United States; a-Matt Parziale, United States; Jason Scrivener, Australia. 7:07 a.m.-12:52 p.m. „ David Bransdon, Australia; Eric Axley, United States; Tyler Duncan, United States. 7:18 a.m.-1:03 p.m. „ a-Garrett Rank, Canada; Mackenzie Hughes, Canada; Aaron Baddeley, Australia. 7:29 a.m.-1:14 p.m. „ Alexander Levy, France; Brian Harman, United States; Patrick Cantlay, United States. 7:40 a.m.-1:25 p.m. „ Paul Casey, England; Satoshi Kodaira, Japan; Branden Grace, South Africa. 7:51 a.m.-1:36 p.m. „ Zach Johnson, United States; Charl Schwartzel, South Africa; Patrick Reed, United States. 8:02 a.m.-1:47 p.m. „ Rory McIlroy, Northern Ireland; Jordan Spieth, United States; Phil Mickelson, United States. 8:13 a.m.-1:58 p.m. „ Hideki Matsuyama, Japan; Marc Leishman, Australia; Rickie Fowler, United States. 8:24 a.m.-2:09 p.m. „ Charles Howell III, United States; Bill Haas, United States; Charley Hoffman, United States. 8:35 a.m.-2:20 p.m. „ Sungjae Im, South Korea; Russell Knox, Scotland; Matthew Wallace, England. 8:46 a.m.-2:31 p.m. „ a-Shintaro Ban, United States; Sung Joon Park, South Korea; Tim Wilkinson, New Zealand. 8:57 a.m.-2:42 p.m. „ Dylan Meyer, United States; Sulman Raza, United States; Chris Naegel, United States.Thursday-Friday First Hole-10th Hole12:30 p.m.-6:45 a.m. „ Sam Burns, United States; Brian Gay, United States; Dean Burmester, South Africa. 12:41 p.m.-6:56 a.m. „ TBD; a-Chun An Yu, Taiwan; Liang Wenchong, China. 12:52 p.m.-7:07 a.m. „ Russell Henley, United States; Aaron Wise, United States; Peter Uihlein, United States. 1:03 p.m.-7:18 a.m.„ Tony Finau, United States; Luke List, United States; Gary Woodland, United States. 1:14 p.m.-7:29 a.m. „ Sergio Garcia, Spain; Jon Rahm, Spain; Rafa Cabrera Bello, Spain. 1:25 p.m.-7:40 a.m. „ Tommy Fleetwood, England; Francesco Molinari, Italy; Alex Noren, Sweden. 1:36 p.m.-7:51 a.m. „ Cameron Smith, Australia; Kyle Stanley, United States; Pat Perez, United States. 1:47 p.m.-8:02 a.m. „ Justin Thomas, United States; Dustin Johnson, United States; Tiger Woods, United States. 1:58 p.m.-8:13 a.m. „ Li Haotong, China; Si Woo Kim, South Korea; Kiradech Aphibarnrat, Thailand. 2:09 p.m.-8:24 a.m. „ Jason Dufner, United States; a-Braden Thornberry, United States; Brandt Snedeker, United States. 2:20 p.m.-8:35 a.m. „ TBD; a-Ryan Lumsden, Scotland; James Morrison, England. 2:31 p.m.-8:46 a.m. „ Cameron Wilson, United States; a-Will Grimmer, United States; a-Philip Barbaree, United States. 2:42 p.m.-8:57 a.m. „ a-Rhett Rasmussen, United States; Michael Hebert, United States; Michael Block, United States.Thursday-Friday 10th Hole-First Hole12:30 p.m.-6:45 a.m. „ Matt Jones, Australia; Ryan Fox, New Zealand; Shota Akiyoshi, Japan. 12:41 p.m.-6:56 a.m. „ Paul Waring, England; a-Theo Humphrey, United States, TBD. 12:52 p.m.-7:07 a.m. „ Richy Werenski, United States; Robert Castro, United States; Ollie Schniederjans, United States. 1:03 p.m.-7:18 a.m.„ a-Noah Goodwin, United States; Richie Ramsay, Scotland; Kenny Perry, United States. 1:14 p.m.-7:29 a.m. „ Keegan Bradley, United States; TBD; Xander Schauffele, United States. 1:25 p.m.-7:40 a.m. „ Lucas Glover, United States; Webb Simpson, United States; Graeme McDowell, Northern Ireland. 1:36 p.m.-7:51 a.m. „ Ernie Els, South Africa; Steve Stricker, United States; Jim Furyk, United States. 1:47 p.m.-8:02 a.m. „ Henrik Stenson, Sweden; Adam Scott, Australia; Martin Kaymer, Germany. 1:58 p.m.-8:13 a.m. „ Kevin Kisner, United States; Ross Fisher, England; Adam Hadwin, Canada. 2:09 p.m.-8:24 a.m. „ Shane Lowry, Ireland; TBD; Chez Reavie, United States. 2:20 p.m.-8:35 a.m. „ Lucas Herbert, Australia; Brian Stuard, United States; aStewart Hagestad, United States. 2:31 p.m.-8:46 a.m. „ a-Franklin Huang, United States; Sebastian Vazquez, Mexico; Michael Miller, United States. 2:42 p.m.-8:57 a.m. „ Christopher Babcock, United States; a-Timothy Wiseman, United States; David Gazzolo, United States.WORLD GOLF RANKING Through June 101. Dustin Johnson USA 9.28 2. Justin Thomas USA 8.99 3. Justin Rose ENG 8.28 4. Jordan Spieth USA 7.78 5. Jon Rahm ESP 7.68 6. Rory McIlroy NIR 7.07 7. Rickie Fowler USA 6.87 8. Jason Day AUS 6.57 9. Brooks Koepka USA 5.82 10. Hideki Matsuyama JPN 5.57 11. Paul Casey ENG 5.24 12. Tommy Fleetwood ENG 5.18 13. Patrick Reed USA 5.14 14. Marc Leishman AUS 4.85 15. Sergio Garcia ESP 4.80 16. Alex Noren SWE 4.79 17. Henrik Stenson SWE 4.76 18. Francesco Molinari ITA 4.71 19. Bubba Watson USA 4.52 20. Phil Mickelson USA 4.45 21. Webb Simpson USA 4.18 22. Bryson DeChambeau USA 4.07 23. Tyrrell Hatton ENG 3.87 24. Rafael Cabrera Bello ESP 3.87 25. Matt Kuchar USA 3.86 26. Xander Schauffele USA 3.72 27. Ian Poulter ENG 3.66 28. Brian Harman USA 3.55 29. Patrick Cantlay USA 3.48 30. Kevin Kisner USA 3.45 31. Kiradech Aphibarnrat THA 3.41 32. Pat Perez USA 3.35 33. Louis Oosthuizen SAF 3.28 34. Branden Grace SAF 3.26 35. Satoshi Kodaira JPN 3.21 36. Charley Hoffman USA 3.10 37. Tony Finau USA 3.09 38. Kyle Stanley USA 3.05 39. Matthew Fitzpatrick ENG 2.80 40. Gary Woodland USA 2.71 41. Ross Fisher ENG 2.67 42. Cameron Smith AUS 2.63 43. Daniel Berger USA 2.63 44. Charl Schwartzel SAF 2.57 45. Haotong Li CHN 2.54 46. Siwoo Kim KOR 2.52 47. Adam Hadwin CAN 2.50 48. Brendan Steele USA 2.40 49. Peter Uihlein USA 2.38 50. Chez Reavie USA 2.38PGA TOURFEDEX ST. JUDE CLASSICSundays leaders at TPC Southwind, Memphis, Tenn. Purse: $6.6 million; Yardage: 7,244; Par: 70 (35-35)FinalDustin Johnson (500), $1,188,000 67-63-65-66„261 Andrew Putnam (300), $712,800 67-64-64-72„267 J.B. Holmes (190), $448,800 69-67-68-67„271 Stewart Cink (123), $290,400 68-68-64-72„272 Richy Werenski (123), $290,400 68-67-66-71„272 Austin Cook (83), $199,650 69-70-69-65„273 Retief Goosen (83), $199,650 67-72-68-66„273 Chris Kirk (83), $199,650 66-72-66-69„273 Tre y Mullinax ( 83 ), $199 650 69-69-65-70„273 Chez Reavie (83), $199,650 67-67-68-71„273 Brandt Snedeker (83), $199,650 71-62-70-70„273 Stuart Appleby (57), $125,400 66-70-69-69„274 Wesley Bryan (57), $125,400 66-66-69-73„274 Brian Gay (57), $125,400 69-70-67-68„274 Troy Merritt (57), $125,400 66-69-72-67„274 Phil Mickelson (57), $125,400 66-70-73-65„274 Seamus Power (57), $125,400 65-69-70-70„274 Ryan Blaum (42), $77,550 67-64-74-70„275 Robert Garrigus (42), $77,550 69-71-66-69„275 Michael Kim (42), $77,550 66-71-67-71„275 Denny McCarthy (42), $77,550 68-67-69-71„275 C.T. Pan (42), $77,550 67-65-71-72„275 J.T. Poston (42), $77,550 70-68-68-69„275 Steve Stricker (42), $77,550 66-70-68-71„275 Vaughn Taylor (42), $77,550 71-68-68-68„275 Charles Howell III (32), $50,820 70-69-66-71„276 Cameron Percy (32), $50,820 71-68-69-68„276 Henrik Stenson (32), $50,820 68-71-66-71„276 Braden Thornberry, $0 73-66-65-72„276 Cody Gribble (24), $41,061 69-69-69-70„277 Brooks Koepka (24), $41,061 66-69-69-73„277 Shane Lowry (24), $41,061 72-67-68-70„277 Peter Malnati (24), $41,061 72-68-68-69„277 William McGirt (24), $41,061 68-70-69-70„277 Nick Taylor (24), $41,061 70-70-71-66„277 Scott Stallings (24), $41,061 67-70-67-73„277 Aaron Baddeley (17), $30,415 70-70-67-71„278 Tyler Duncan (17), $30,415 69-69-70-70„278 Brandon Harkins (17), $30,415 66-72-71-69„278 Tim Herron (17), $30,415 71-69-73-65„278 Nate Lashley (17), $30,415 69-71-66-72„278 Keith Mitchell (17), $30,415 69-69-71-69„278 Scottie Schef” er, $25,080 71-68-68-72„279 Peter Uihlein (13), $25,080 69-68-70-72„279 Zac Blair (10), $19,954 72-67-69-72„280 Chad Campbell (10), $19,954 68-71-69-72„280 Ken Duke (10), $19,954 72-66-67-75„280 Fabin Gmez (10), $19,954 66-71-74-69„280 James Hahn (10), $19,954 70-70-71-69„280 John Peterson (10), $19,954 68-69-74-69„280 Dominic Bozzelli (7), $15,919 67-68-71-75„281 Billy Horschel (7), $15,919 70-70-67-74„281 Matt Jones (7), $15,919 67-70-71-73„281 Ryan Palmer (7), $15,919 68-70-70-73„281 Harold Varner III (7), $15,919 70-69-72-70„281 Zecheng Dou (5), $14,784 71-68-72-71„282 Derek Fathauer (5), $14,784 72-68-71-71„282 Brice Garnett (5), $14,784 71-68-70-73„282 Padraig Harrington (5), $14,784 68-72-71-71„282 Nicholas Lindheim (5), $14,784 71-68-71-72„282 Luke List (5), $14,784 69-68-73-72„282 Parker McLachlin (5), $14,784 70-70-68-74„282 Grant Hirschman, $14,190 68-69-72-74„283 A.J. McInerney, $14,190 70-69-69-75„283 Conrad Shindler (4), $13,992 70-67-72-75„284 Kelly Kraft (4), $13,860 72-68-74-71„285 Ben Silverman (4), $13,728 70-69-72-75„286 Corey Conners (3), $13,596 68-72-71-76„287 Casey Wittenberg, $13,464 69-71-71-77„288 Grayson Murray (3), $13,266 72-66-71-80„289 Jonathan Randolph (3), $13,266 71-69-74-75„289 Charl Schwartzel (3), $13,068 68-69-78-75„290LPGA TOUR SHOPRITE CLASSICSundays leaders at Stockton Seaview Hotel and GC (Bay Course), Galloway, N.J. Purse: $1.75 million; Yardage: 6,217; Par: 71 (37-34) (a-denotes amateur)FinalAnnie Park, $262,500 69-65-63„197 Sakura Yokomine, $160,778 70-67-61„198 Marina Alex, $116,633 67-68-64„199 Sei Young Kim, $90,225 69-61-70„200 Sandra Gal, $66,019 67-69-65„201 Su Oh, $66,019 67-66-68„201 Wichanee Meechai, $44,160 70-66-66„202 Mariah Stackhouse, $44,160 69-65-68„202 Ashleigh Buhai, $44,160 68-66-68„202 In Gee Chun, $32,085 67-70-66„203 Beatriz Recari, $32,085 67-69-67„203 Ally McDonald, $32,085 69-66-68„203 Celine Herbin, $32,085 66-66-71„203 Sherman Santiwiwatthanaphong, $27,112 69-66-69„204 Pernilla Lindberg, $24,823 67-71-67„205 Leona Maguire, $24,823 69-67-69„205 Shanshan Feng, $18,950 69-71-66„206 P.K. Kongkraphan, $18,950 70-69-67„206 Lauren Kim, $18,950 69-70-67„206 Amy Yang, $18,950 67-72-67„206 Anna Nordqvist, $18,950 66-73-67„206 Mina Harigae, $18,950 69-69-68„206 Jessica Korda, $18,950 68-69-69„206 Lydia Ko, $18,950 67-70-69„206 Christina Kim, $18,950 70-66-70„206 In-Kyung Kim, $18,950 68-68-70„206 Xiyu Lin, $18,950 68-67-71„206 Caroline Inglis, $13,050 72-68-67„207 Celine Boutier, $13,050 68-72-67„207 Georgia Hall, $13,050 71-67-69„207 Brooke M. Henderson, $13,050 71-67-69„207 Emma Talley, $13,050 70-67-70„207 Kris Tamulis, $13,050 69-68-70„207 Paula Creamer, $13,050 69-66-72„207 Mo Martin, $13,050 68-67-72„207 Anne-Catherine Tanguay, $9,213 71-70-67„208 Madeleine Sheils, $9,213 69-72-67„208 Laura Davies, $9,213 73-67-68„208 Pannarat Thanapolboonyaras, $9,213 73-67-68„208 Stacy Lewis, $9,213 70-70-68„208 Rebecca Artis, $9,213 71-68-69„208 Jodi Ewart Shadoff, $9,213 71-68-69„208 Holly Clyburn, $9,213 68-71-69„208 Dani Holmqvist, $9,213 73-65-70„208 Sarah Jane Smith, $6,382 76-65-68„209 Jane Park, $6,382 74-67-68„209 Yu Liu, $6,382 69-71-69„209 Cindy LaCrosse, $6,382 68-72-69„209 Aditi Ashok, $6,382 71-68-70„209 Jeong Eun Lee, $6,382 69-70-70„209 Katelyn Dambaugh, $6,382 69-70-70„209 Brittany Marchand, $6,382 69-70-70„209 Mel Reid, $6,382 68-71-70„209 Bronte Law, $6,382 69-67-73„209 Ayako Uehara, $4,841 71-69-70„210 Austin Ernst, $4,841 70-70-70„210 Karrie Webb, $4,841 72-67-71„210 Jenny Shin, $4,841 68-71-71„210 Laetitia Beck, $4,841 68-71-71„210 Moira Dunn-Bohls, $4,841 68-70-72„210 Jin Young Ko, $4,137 72-69-70„211 Samantha Troyanovich, $4,137 71-69-71„211 Haru Nomura, $4,137 70-70-71„211 Benyapa Niphatsophon, $4,137 71-68-72„211 Hee Young Park, $4,137 69-69-73„211 Luna Sobron, $3,628 74-67-71„212 Karine Icher, $3,628 73-68-71„212 Thidapa Suwannapura, $3,628 72-69-71„212 Julieta Granada, $3,628 72-69-71„212 Morgan Pressel, $3,628 70-71-71„212 Kelly Shon, $3,628 70-70-72„212 Joanna Klatten, $3,628 68-70-74„212 Laura Diaz, $3,389 66-74-73„213 Perrine Delacour, $3,345 73-68-75„216Missed the CutLee-Anne Pace 75-67„142 Beth Allen 75-67„142 Pornanong Phatlum 73-69„142 Peiyun Chien 72-70„142 Katelyn Sepmoree 72-70„142 Brianna Do 72-70„142 Jacqui Concolino 71-71„142 Minjee Lee 70-72„142 Jennifer Hahn 70-72„142 Gaby Lopez 68-74„142 Lee Lopez 73-70„143 Haeji Kang 73-70„143 Kendall Dye 72-71„143 Maria Torres 72-71„143 Sophia Popov 72-71„143 Becky Morgan 71-72„143 Chella Choi 71-72„143 Jennifer Song 70-73„143 Brittany Lang 70-73„143 Jimin Kang 69-74„143 Sung Hyun Park 69-74„143 Yani Tseng 68-75„143 Katherine Perry 75-69„144 Leticia Ras-Anderica 74-70„144 Angel Yin 74-70„144 Mi Hyang Lee 74-70„144 Allison Emrey 73-71„144 Erynne Lee 72-72„144 Caroline Hedwall 72-72„144 Mariajo Uribe 71-73„144 Maude-Aimee Leblanc 70-74„144 Ryann OToole 70-74„144 Jessy Tang 70-74„144 Amelia Lewis 69-75„144 Kim Kaufman 73-72„145 Gemma Dryburgh 73-72„145 Jackie Stoelting 73-72„145 Emily Tubert 72-73„145 Maddie McCrary 72-73„145 Brittany Benvenuto 76-70„146 Robynn Ree 74-72„146 Nanna Koerstz Madsen 74-72„146 Amy Olson 74-72„146 Hannah Green 74-72„146 Paula Reto 74-72„146 Jaye Marie Green 73-73„146 Lauren Coughlin 73-73„146 Tiffany Chan 71-75„146 Maria Hernandez 77-70„147PGA TOUR CHAMPIONSPRINCIPAL CHARITY CLASSICSundays leaders at Wakonda Club, Des Moines, Iowa Purse: $1.75 million; Yardage: 6,831; Par: 72 (Third round cancelled by weather)FinalTom Lehman, $262,500 66-65„131 Woody Austin, $117,250 65-68„133 Glen Day, $117,250 65-68„133 Bernhard Langer, $117,250 64-69„133 Scott Parel, $117,250 67-66„133 Jerry Kelly, $66,500 66-68„134 Corey Pavin, $66,500 67-67„134 Clark Dennis, $56,000 69-66„135 Russ Cochran, $42,000 71-65„136 Carlos Franco, $42,000 68-68„136 Kent Jones, $42,000 70-66„136 John Riegger, $42,000 69-67„136 Mike Small, $42,000 69-67„136 Tim Petrovic, $30,625 69-68„137 Gene Sauers, $30,625 69-68„137 Jeff Sluman, $30,625 71-66„137 David Toms, $30,625 69-68„137 Tommy Armour III, $20,864 71-67„138 Michael Bradley, $20,864 72-66„138 David Frost, $20,864 68-70„138 Fred Funk, $20,864 72-66„138 Jesper Parnevik, $20,864 67-71„138 Wes Short, Jr., $20,864 68-70„138 Kevin Sutherland, $20,864 70-68„138 Ken Tanigawa, $20,864 68-70„138 Brandt Jobe, $20,864 66-72„138 Billy Andrade, $13,606 68-71„139 Bart Bryant, $13,606 71-68„139 Mike Goodes, $13,606 70-69„139 Jay Haas, $13,606 68-71„139 Todd Hamilton, $13,606 71-68„139 Blaine McCallister, $13,606 69-70„139 David McKenzie, $13,606 70-69„139 Joey Sindelar, $13,606 70-69„139 Scott Dunlap, $10,281 73-67„140 Doug Garwood, $10,281 66-74„140 Tom Pernice Jr., $10,281 71-69„140 Tommy Tolles, $10,281 71-69„140 Guy Boros, $7,525 69-72„141 Mark Brooks, $7,525 72-69„141 Tom Byrum, $7,525 68-73„141 R.W. Eaks, $7,525 71-70„141 Steve Flesch, $7,525 70-71„141 Gary Hallberg, $7,525 72-69„141 Brian Henninger, $7,525 68-73„141 Billy Mayfair, $7,525 70-71„141 Steve Pate, $7,525 71-70„141 Esteban Toledo, $7,525 71-70„141 Scott Verplank, $7,525 71-70„141 David Eger, $4,900 71-71„142 Len Mattiace, $4,900 69-73„142 Duffy Waldorf, $4,900 68-74„142 Willie Wood, $4,900 72-70„142 Stephen Ames, $3,763 70-73„143 Jay Don Blake, $3,763 72-71„143 Lee Janzen, $3,763 72-71„143 Scott McCarron, $3,763 72-71„143 KennyPerry,$3,763 71-72„143 Chad Proehl, $3,763 71-72„143 Paul Goydos, $2,800 73-71„144 Rocco Mediate, $2,800 71-73„144 Larry Mize, $2,800 70-74„144 Fran Quinn, $2,800 73-71„144 Mark Walker, $2,800 73-71„144 Olin Browne, $1,873 73-72„145 Dan Forsman, $1,873 75-70„145 Bill Glasson, $1,873 73-72„145 Greg Kraft, $1,873 76-69„145 Jerry Smith, $1,873 69-76„145 Rod Spittle, $1,873 74-71„145 Scott Hoch, $1,383 74-74„148 Peter Jacobsen, $1,383 75-73„148 Mike Hulbert, $1,190 78-71„149 John Huston, $1,190 77-72„149 Jim Thorpe, $1,085 76-76„152 John Jacobs, $1,015 76-80„156 Steve Lowery, $945 79-79„158COLLEGE 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.June 8: North Carolina 7, Stetson 4 Saturday: North Carolina 7, Stetson 5, UNC advancesAt Hawkins Field, Nashville, Tenn.June 8: Mississippi State 10, Vanderbilt 8 Saturday: Vanderbilt 4, Mississippi State 3, series tied 1-1 Sunday: Mississippi State 10, Vanderbilt 6, 11 innings, MSU advancesAt Goss Stadium at Coleman Field Corvallis, Ore.June 8: Oregon State 8, Minnesota 1 Saturday: Oregon State 6, Minnesota 3, OSU advancesAt Goodwin Field, Fullerton, Calif.June 8: Washington 8, Cal State Fullerton 5 Saturday: Cal State Fullerton 5, Washington 2 Sunday: Washington 6, Cal State Fullerton 5, 10 innings, Washington advancesAt Alfred A. McKethan Stadium, Gainesville, Fla.Saturday: Florida 8, Auburn 2 Sunday: Auburn 3, Florida 2, series tied 1-1 Monday: Florida (46-19) vs. Auburn (43-22), lateAt Baum Stadium at George Cole Field, Fayetteville, Ark.Saturday: Arkansas 9, South Carolina 3 Sunday: South Carolina 8, Arkansas 5, series tied 1-1 Monday: Arkansas (43-19) vs. South Carolina (37-25), lateAt Dan Law Field at Rip Grif“ n Park, Lubbock, TexasSaturday: Texas Tech 6, Duke 4 Sunday: Duke 11, Texas Tech 2, series tied 1-1 Monday: Texas Tech 6, Duke 2, TT advancesAt UFCU Disch-Falk Field, Austin, TexasSaturday: Tennessee Tech 5, Texas 4 Sunday: Texas 4, Tennessee Tech 2, series tied 1-1 Monday: Texas 5, Tennessee Tech 2, Texas advancesSOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 9 3 3 30 31 19 New York City FC 8 3 4 28 30 20 Columbus 7 3 6 27 22 14 New York Red Bulls 7 4 2 23 28 15 New England 6 4 5 23 25 21 Orlando City 6 7 1 19 24 28 Chicago 5 7 3 18 21 26 Philadelphia 5 7 3 18 16 21 Toronto FC 4 7 2 14 19 23 Montreal 4 11 0 12 15 31 D.C. United 2 6 3 9 15 20 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 8 2 5 29 28 14 FC Dallas 8 1 5 29 24 14 Los Angeles FC 7 4 3 24 29 24 Vancouver 6 5 5 23 26 30 Real Salt Lake 7 7 1 22 19 29 Portland 6 3 4 22 20 18 Houston 6 5 3 21 29 21 Los Angeles Galaxy 6 7 2 20 22 23 Minnesota United 5 8 1 16 17 26 Seattle 3 7 2 11 9 15 San Jose 2 9 3 9 22 29 Colorado 2 9 2 8 14 24 3 points for victory, 1 point for tieJune 8Toronto FC 2, Philadelphia 0Saturdays GamesAtlanta United FC 1, New York City FC 1, tie New York 1, Columbus 1, tie Vancouver 5, Orlando City 2 FC Dallas 2, Montreal 0 New England 1, Chicago 1, tie Houston 2, Colorado 0 Seattle 2, D.C. United 1 Los Angeles Galaxy 3, Real Salt Lake 0 Los Angeles FC 4, San Jose 3 Sporting Kansas City 0, Portland 0, tieWednesdays GamesAtlanta United FC at Columbus, 7:30 p.m. Orlando City at Montreal, 7:30 p.m. D.C. United at Toronto FC, 8 p.m. Seattle at New York, 8 p.m. Chicago at Colorado, 9 p.m. New England at San Jose, 10:30 p.m.

PAGE 30

By HAMZA HENDAWIAssociated PressGROZNY, Russia „ Mohamed Salah was relaxing in his hotel room in Grozny when he was informed an important guest dropped in unexpectedly and was waiting for him in the lobby. When the Egypt star forward went down, he found Chechen leader Ramzan Kadyrov. The Moscow-backed former rebel had a favor to ask of Salah: Could he accompany him for the short drive to the stadium where the rest of Egypts World Cup squad was training and several thousand local fans were in attendance? Salah obliged, and the two showed up at the stadium named after Kadyrovs assassinated father to a standing ovation and loud cheers by the fans. Salah wore a white Egypt jersey, and his host was in a greenand-white tracksuit. The Sunday evening episode sparked uproar on social media given the poor human rights record of the leader of Chechnya, and what was perceived as Kadyrovs use of Salah to score a public relations boon. Additionally, the episode may be well remembered for a long time as a textbook PR blunder on the part of the Egyptians. This is Kadyrov trying to capitalize on Chechnya being a team base to boost his own profile ... it was 100 percent predictable,Ž said Rachel Denber, the Human Rights Watch deputy director for Europe and central Asia. He revels in the spotlight. He also has a ruthless grip on Chechnya. He has sought to obliterate any kind of political advocacy or human rights work.Ž Kadyrov, who sports the hallmark beard of the ultraconservative Muslims known as Salafis, is a former rebel who switched his loyalties to Moscow. He has been the dominant figure in Chechnya since the 2004 assassination of his father, President Akhmad Kadyrov. He has enforced strict Islamic rules in Chechnya, relying on his feared security forces to stifle any dissent. Moreover, his rule has been marred by numerous reports of extrajudicial killings and torture in the republic which saw two devastating separatist wars in the 1990s. By GRAHAM DUNBARAssociated PressMOSCOW „ In a FIFA election where money could be key, Morocco tried to heap doubt on North American promises of multi-billion dollar 2026 World Cup profits on Monday. Moroccan jibes at projections from the United States-Canada-Mexico bid came when leaders of the rival campaigns met voters from five of FIFAs six continental groups. There is lots of uncertainty,Ž Morocco Football Federation president Fouzi Lekjaa said of the detail in North American pledges of $14.3 billion revenue for FIFA. That doesnt correspond either to historical facts or future extrapolation, its an exercise that goes beyond that,Ž Lekjaa said in French. Money will not be the only factor on the minds of up to 206 expected FIFA member federations who can vote on Wednesday in Moscow. Still, a FIFA-appointed panel assessing the two candidates already noted the significantly higherŽ number than Moroccos projected income of $7.2 billion for footballs governing body from a 48-team tournament. Moroccos counterattack is that $5 billion pure profit for FIFA would be a World Cup record. We do not blush when we propose that,Ž Morocco tourism minister Lamia Boutaleb said in an impassioned speech to 53 African voters in a Moscow hotel conference center. The Moroccan bid team took to the stage at a Confederation for African Football (CAF) meeting minutes after the North Americans presented their plan to what shaped as its most hostile audience of the day. We have shown the best we have to offer to all the FIFA members,Ž Decio de Maria, the Mexico federation president, said. Though the American team was met with just polite applause, and no follow-up questions, it still hopes for African votes on Wednesday. Liberia, Namibia, and Zimbabwe pledged support before arriving in Russia, and the North Americans have targeted voters in the southern African group known as COSAFA. It was perhaps telling that CAF President Ahmad stressed the need to show cohesion within our continentŽ in a contest where FIFA will publish each members choice soon after the ballot. There is an obligation to remain within our family,Ž the Madagascar official said But of course it is an individual choice.Ž The African meeting began with Ahmad announcing his first vice president, Kwesi Nyantakyi, resigned from CAF and FIFAs ruling council while facing a corruption investigation in his native Ghana. A television documentary last week showed Nyantakyi taking $65,000 in cash from undercover reporters posing as businessmen to secure favor with Ghana President Nana Akufo-Addo and other government officials. Ghana can vote on Wednesday, though Moroccan attempts to pressure FIFA into acting against four American territories seem sure to fail. FIFA election rules suggested American Samoa, Guam, Puerto Rico and the U.S. Virgin Islands could be barred from voting by a potential conflict of interest. Our voting delegate has a New Zealand passport,Ž American Samoan official Sandra Fruean, a FIFA Council member, told The Associated Press. The last-minute lobbying continues on Tuesday morning at another central Moscow hotel, where the rival bid teams make presentations to 54 European voters. Page 6 SP www.yoursun.com Tuesday, June 12, 2018 / The SunCOMMENTARY: TennisAP PHOTOFIFA President Gianni Infantino speaks with participants of the Asian Football Confederation (AFC) meeting Monday in Moscow, Russia. SOCCER: 2026 World CupMorocco jibes at North American cash pledges for 2026 World CupNo, you cant be frustrated always if somebody has more money than you, if somebody have a bigger house than you, if somebody have more Grand Slams than you. You cant live with that feeling, no?Ž Nadals uncle, Toni, who used to also be his coach, attended Sundays match and was asked afterward whether Rafael can pull even with Federer. I want to think that is possible,Ž Toni said. But I know (that) maybe in one month, Federer will win again Wimbledon.Ž Federer, of course, sat out the French Open to rest and prepare for the grass-court season. He did the same a year ago, and then went on to claim his record eighth championship at the All England Club, where play begins July 2. The only man with more titles at a single major is Nadal in Paris. He is now 86-2 at the French Open „ and, by the looks of things, as good as ever at the place. Here are other things we learned at the 2018 French Open:HALEP CAN WIN THE BIG ONEAfter losing her first three Grand Slam finals, Simona Halep added major championship No. 1 to her No. 1 ranking by coming back to defeat Sloane Stephens in three sets. Halep kept insisting she needed to do it, and could do it „ and she was correct. Now she can relax, go out there, let her game go,Ž said her coach, Darren Cahill.SERENA STILL SUPERBAt her first major in 16 months, and first as a mother, Serena Williams showed with three victories that she still has the game and the grit to go far and „ even at age 36 „ could be a threat to add to her 23 major titles. She withdrew from the field before her much-anticipated fourth-rounder against Maria Sharapova, citing a chest muscle injury, so its not clear whether Williams will be someone to watch at Wimbledon.NOT THEIR TIME YETRunner-up Thiem, a 24-year-old from Austria, might very well be the second-best player on clay in the world, but theres still a large gap, at least at Roland Garros, where he is 0-3 against Nadal. TENNISFrom Page 1The desire hasnt changed, only the emphasis. Mickelson didnt win a major until he was 33 and in his 12th full year on the PGA Tour. Back then, any major would have sufficed. A year after he won the 2004 Masters, he added a PGA Championship. And then in 2013 at Muirfield, he surprised even himself by capturing the British Open. One to go for the career Grand Slam, the one that has vexed him the most. He has more runneru p finishes in the U.S. Open than the other three majors combined. So when Mickelson was asked if he had unfinished business at Shinnecock Hills, he paused briefly before delivering an obvious answer. I can say that a few times in this tournament,Ž he said. It helps that Mickelson has a strong history at Shinnecock Hills, which he refers to as one of his favorite courses. He had a one-shot lead with two holes to play in 2004 when Retief Goosen made a 12-foot birdie putt in the group behind him on the par-5 16th, and then Mickelson p ut his tee shot in the bunker on the par-3 17th, blasted out to 5 feet and took all the air out of the Hamptons when he three-putted for double bogey. In his first U.S. Open at Shinnecock Hills in 1995, he was one shot out of the lead going into the final round, closed with a 74 and finished four shots behind. More than a tough final round was playing the par-5 16th hole in 6 over for the week. If I played that hole even, I could have won,Ž Mickelson said. This is not a time for Mickelson, who turns 48 on Saturday, to be lookin g behind.GOLFFrom Page 1 AP PHOTOEgyptian national soccer team player and Liverpools star striker Mohammed Salah, right, and Chechen regional leader Ramzan Kadyrov, greet soccer fans as they arrive to attend the Egypt national soccer team training session Sundayin Grozny, Russia. SOCCER: EgyptSalah meeting with Kadyrov raises red ” ags By HOWARD FENDRICHAssociated PressPARIS „ Rafael Nadal was trying to make the point that time stops for no man. You cant fight against the age,Ž he said, and you cant fight against the watch. The watch keeps going, always.Ž No arguing against that sentiment. Still, it is rather remarkable how Nadal, a French Open champion yet again a week past his 32nd birthday, and Federer, who turns 37 in less than two months, seem to stay forever young. Nadals 6-4, 6-3, 6-2 victory over Dominic Thiem, whos 24, in Sundays final gave the Spaniard an 11th title „ yes, 11th „ at Roland Garros and 17th Grand Slam trophy overall. At the previous major tournament, the Australian Open in January, Federer won his record 20th such championship. At the Slam before that, the U.S. Open last September, Nadal was the last man standing. And so on. Federer or Nadal has won each of the past six major tournaments, equaling their second-longest stretch of dual dominance. Their other six-Slam streak came from 2008-09. Their best run was combining to win 11 consecutive majors starting at the 2005 French Open, when Nadal collected No. 1. Sometimes, I see many, many players „ even good players, top players „ they go on the court against Rafa on clay, or Roger on hard court or any other surface, and you can almost see that they dont really believe 100 percent that they can win,Ž said Robin Soderling, who pulled off French Open upsets of Nadal in 2009, and Federer in 2010. They hope that they will win, but they dont really believe in it.ŽNadal, Federer “ ght the watch, keep winning Grand SlamsAP FILE PHOTONew Jersey Devils center Travis Zajac, left, talks to referee Garrett Rank, right, during the first period of an NHL game, in Newark, N.J. By TERRIN WAACKAssociated PressSOUTHAMPTON, N.Y. „ Garrett Rank is trading s kates for spikes on a stage far larger than anything he has experienced. No one plays Shinnecock Hills on ice. This week is not about blue lines and highsticking. Its about green fairways and lag putting. Ranks day job ended two months ago when he finished working the first round of the Stanley Cup playoffs. That left Rank, an NHL referee for the last three years, enough time to qualify for his first U.S. Open. The reaction from the hockey community has been huge,Ž Rank said Monday. I think every official on our staff sent me a text and congratulated me and said theyd be following along and are really proud of me. I even had a few phone calls asking if it was me, like if that was the same Garrett Rank. I dont know too many other people with the same name. But yeah, thats me. Im going to the U.S. Open.Ž The fairway isnt really an escape for the 30-year-old Canadian. Sure, its quieter. There is less surrounding chaos. There are no whistles „ any penalties typically are called by the players themselves. Rank is simply here to play. The intensity is no different. You have to deal with the pressure of making a call „ or I guess the pressure of making a wrong call „ (and) you deal with the pressure of making a bad shot in golf,Ž he said. And you have to be really decisive as well. Decisive in the decisions you make about what shot you want to hit, and then obviously you have to make a decision in about a split second if youre going to call a penalty or not.Ž Rank made it to Shinnecock with a pair of 71s at Ansley Golf Club in Georgia, with fellow NHL referee Dan ORourke as his caddie. He earned one of three spots. What a dream come true,Ž Rank said.NHL ref makes US Open debutGOLF: US OPEN

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 110 10.34 +14.9AAR AIR .30 .6 27 47.97 33.92 179 47.77 +21.6ABB Ltd ABB .76e 3.3 ... 28.67 21.92 993 23.35 -12.9ABM ABM .70 2.3 19 45.12 28.17 1677 30.70 -18.6ADT Inc n ADT ... ... ... 9.12 6.93 3719 7.97 +1.9AES Corp AES .52 4.1 12 13.25 9.86 3889 12.83 +18.5AFLAC s AFL 1.04 2.3 14 46.19 38.31 3467 45.75 AG MtgeIT MITT 1.90 10.0 7 19.95 16.31 82 19.05 +.2AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 0 25.44 +.4AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 16 25.17 -.6AGCO AGCO .60 .9 27 75.95 58.12 357 63.68 -10.8AH Belo AHC .32 6.9 ...dd 5.80 4.35 8 4.65 -3.1AK Steel AKS ... ... 22 7.04 4.00 7375 4.73 -16.4AMC Ent AMC .80 5.4 ...dd 25.05 10.80 1593 14.95 -1.0AMCON DIT .72 .9 9 113.60 80.95 83.45 -14.7AMN Hlth AMN ... ... 22 68.20 34.85 251 57.15 +16.0ARC Docu ARC ... ... 14 4.84 1.87 190 2.10 -17.6ASA Gold ASA .04e .4 ...q 12.99 10.12 52 10.50 -7.2AT&T Inc T 2.00f 5.9 13 39.80 31.17 36913 34.18 -12.1AT&T 66 n TBB ... ... ... 26.72 24.47 198 25.40 -2.6A10 Ntwks ATEN ... ... ...dd 8.85 5.63 153 6.31 -18.3AU Optron AUO .18e ... ... 5.35 3.72 471 4.45 +7.0AVX Cp AVX .46 2.9 ...dd 20.22 14.51 261 15.81 -8.6AXA EqH n EQH ... ... ... 22.25 20.39 2892 21.34 -.2AZZ Inc AZZ .68 1.5 20 57.65 39.50 117 44.80 -12.3Aarons AAN .12 .3 10 49.77 34.29 420 42.41 +6.4AbbottLab ABT 1.12 1.8 28 64.60 47.83 5329 63.13 +10.6AbbVie ABBV 3.84f 3.8 18 125.86 69.38 5458 99.77 +3.2AberFitc ANF .80 3.0 18 29.20 8.81 2850 26.45 +51.7AbdAsPac FAX .42 9.4 ...q 5.29 4.42 490 4.47 -8.4AbdAustEq IAF .70e 11.2 ...q 6.77 5.85 46 6.24 -2.0AbdnChile CH .58e 6.7 ...q 9.64 7.08 148 8.70 -2.6AbdGlbInc FCO .84 10.6 ...q 9.48 7.94 29 7.96 -9.8AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.06 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 11 9.07 +.6AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.55 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.80 32.13 -3.2AcadiaRlt AKR 1.08 4.0 23 30.63 21.34 400 27.25 -.4Accenture ACN 2.66 1.6 29 165.58 119.10 1964 162.75 +6.3AccoBrds ACCO .24 1.8 23 13.98 10.35 414 13.55 +11.1AcmeU ACU .44 1.9 21 28.80 19.00 1 22.86 -2.3AcornInt rs ATV ... ... ... 38.86 9.33 20 31.05 +76.0ActiniumP ATNM ... ... ...dd 1.33 .33 3509 .46 -30.7Act 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 5 21.81 +2.0Actuant ATU .04 .2 81 27.95 21.50 394 26.05 +3.0Acuity AYI .52 .4 13 208.83 109.98 870 119.11 -32.3Acushnet n GOLF ... ... ... 25.39 15.16 170 24.55 +16.5AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 183 15.66 +4.2AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 88 20.43 +3.0AdmRsc AE .88 2.0 ...dd 50.59 32.80 6 44.26 +1.7Adecaogro AGRO ... ... ... 11.15 7.20 311 8.30 -19.7tAdient n ADNT 1.10 2.3 ... 86.42 52.52 8373 48.10 -38.9AdtalemGl ATGE .36 .7 20 50.15 30.15 291 49.30 +17.2sAdvAuto AAP .24 .2 24 132.66 78.81 876 132.73 +33.1AdvDisp n ADSW ... ... ... 25.71 21.50 299 23.81 -.5AdvDrainS WMS .32f 1.1 25 31.00 17.90 346 30.00 +25.8Advansx n ASIX ... ... ... 46.51 29.24 100 40.00 -4.9AdvOil&Gs AAV ... ... 6 7.35 2.70 222 3.10 -27.9AdvClayCv AVK 1.13 7.2 ...q 16.80 14.62 46 15.68 -1.3AdvCCvII AGC .56 9.7 ...q 6.49 5.40 381 5.78 -3.5AdvClEnh LCM .84 10.6 ...q 8.87 7.73 55 7.91 -5.1AdSDorWr AADR .32e .5 ...q 64.00 45.81 16 59.30 +.8AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 9 36.88 +2.0AdSNewT n FNG ... ... ... 24.13 19.60 19 22.11 +3.0AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 29.89 -3.6AdvSmCap SCAP ... ... ... 38.81 30.53 37.96 +8.5AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.10 -.5AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.73 16 47.97 -.8AdvSStarG VEGA ... ... ...q 31.97 28.75 0 31.59 +2.5Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 5 70.43 -1.4AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.44 -1.7AdMadIntl FWDI .37e 1.2 ...q 33.10 26.74 2 31.32 +.8AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.40 +1.7AdvActBear HDGE ... ... ...q 8.91 7.43 140 7.76 -1.0Aecom ACM ... ... 11 39.90 30.15 445 34.44 -7.3AegeanMP ANW .08 8.1 3 6.00 .70 2258 .99 -77.0Aegon AEG .25e 3.9 ... 7.48 4.82 811 6.41 +1.7sAegon cap AEH 1.59 6.0 ... 26.32 25.40 67 26.30 +1.9sAegon 6.5 AED 1.63 6.1 ... 26.47 24.55 66 26.45 +1.9Aegon t AEB .77 3.1 ... 25.35 23.55 25 24.78 +2.4Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 44.69 519 54.91 +4.4Aerocntry ACY ... ... 3 17.34 10.10 5 14.05 -7.8AerohiveN HIVE ... ... ...dd 6.50 3.02 153 4.15 -28.8AerojetR AJRD ... ... ...dd 36.25 20.17 2561 30.18 -3.3Aetna AET 2.00 1.1 18 194.40 149.69 1650 182.06 +.9AffilMgrs AMG 1.20 .7 13 216.99 155.69 233 163.76 -20.2Agilent A .60 .9 78 75.00 58.22 2923 66.13 -1.3Agnico g AEM .44 ... 43 51.86 37.35 1018 45.11 -2.3AgreeRlt ADC 2.16f 4.0 25 53.79 43.74 117 53.38 +3.8Air Inds AIRI .60 33.7 ... 2.56 1.15 31 1.78 +5.3AirLease AL .40 .9 6 50.70 35.75 659 44.86 -6.7AirProd APD 4.40 2.6 25 175.17 140.78 846 168.44 +2.7AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 9 25.30 18.97 684 21.14 -9.6AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 7 25.74 -3.2AlamoGp ALG .44f .5 25 120.58 86.41 55 94.51 -16.3AlamosGld AGI .02 .3 ... 8.58 4.83 1669 5.96 -8.4AlaskaAir ALK 1.28f 2.0 8 95.75 57.53 2147 62.87 -14.5AlbnyIn AIN .68 1.1 54 68.85 49.20 101 62.95 +2.4Albemarle ALB 1.34f 1.4 21 144.99 86.75 811 95.37 -25.4Alcoa Cp AA ... ... 46 62.35 29.64 3450 49.92 -7.3AlexB Inc ALEX .28 1.3 30 30.35 20.83 201 21.71 -21.7Alexanders ALX 18.00 4.7 ... 436.80 332.98 4 382.43 -3.4AlexREE ARE 3.72f 3.0 31 134.37 114.00 846 125.27 -4.1AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 8 35.35 -4.4AlexcoR g AXU ... ... ... 1.85 1.10 262 1.39 -12.6AlgonPw n AQN .51f ... ... 11.34 9.49 116 9.59 -14.1Alibaba BABA ... ... 61 211.70 137.40 12055 205.70 +19.3Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 5.74 1.50 194 1.49 -59.4AllegCp Y ... ... ...cc 639.42 521.07 41 593.01 -.5AllegTch ATI ... ... ...dd 30.25 15.82 1555 29.16 +20.8Allegion ALLE .84 1.0 ... 89.81 73.85 814 81.26 +2.1Allergan AGN 2.88 1.7 11 256.80 142.81 3457 171.04 +4.6Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.2 21 81.24 66.64 368 70.92 -4.6AlliCAMun AKP .70 5.4 ...q 14.02 12.49 47 12.95 -4.7AlliData ADS 2.28 1.0 14 278.33 192.02 327 222.19 -12.3AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 58 12.56 -6.3AlliOne rs AOI ... ... ...dd 30.70 9.85 147 17.75 +34.0tAlliBGlbHi AWF .84 7.2 ...q 13.12 11.60 236 11.59 -9.2AlliNYMun AYN .67 4.7 ...q 14.29 sAlliBern AB 2.57e 8.7 14 29.35 22.55 234 29.50 +17.8AlliantEg s LNT 1.34f 3.5 19 45.52 36.84 1123 38.38 -9.9AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 152 6.94 -1.3AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 296 6.03 -2.9AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 248 12.95 -.8AlliGlEqCv NIE 1.52 6.9 ...q 22.60 19.03 342 22.00 +4.1Allz24Tgt n CBH ... ... ... 10.05 8.75 27 9.28 +2.0AllnzgDI&Cv ACV 2.00 8.4 ...q 23.99 20.03 27 23.79 +8.9AlldCap47 AFC 1.72 6.6 ... 26.31 25.14 6 26.04 +2.2AllisonTrn ALSN .60 1.4 15 45.69 32.93 1478 41.94 -2.6Allstate ALL 1.84 2.0 14 105.36 85.59 1290 93.62 -10.6Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 7 25.63 +.1Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 16 26.39 +.6Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 34 26.00 -.1 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 11 26.36 -.1Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 64 26.40 +.6Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 3 27.01 +1.5AllyFincl ALLY .52 1.9 12 31.29 19.88 2179 26.71 -8.4AlmadM n AAU ... ... ... 1.40 .70 116 .75 -27.5AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 21 32.53 +5.9AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.87 16 32.67 -1.1AlpMoIntQ IMOM ... ... ...q 33.00 25.69 3 30.92 +1.8sAlpMoUSQ QMOM ... ... ... 32.40 24.73 6 32.38 +13.2AlpArcVl n VMOT ... ... ... 31.39 25.00 17 30.45 +5.1AlphaPro APT ... ... 17 4.25 2.75 74 3.40 -15.0AlpGDDiv 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 3.4 ...q 47.47 40.28 1 44.28 -1.4AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 2 70.60 +1.5AlpDisrTc n DTEC ... ... ... 29.82 24.40 12 28.65 +13.6sAlpBzSoMed BUZ ... ... ... 37.14 27.95 4 37.15 +16.0AlpsRivFlex RFFC ... ... ... 35.25 30.68 9 35.09 +1.0Alps RivDiv RFDA ... ... ... 33.92 28.16 8 33.25 +5.0AlpRvrCare RFCI ... ... ... 26.24 23.73 5 23.93 -3.1AlpRivUncn RFUN ... ... ... 26.57 25.02 4 25.22 -3.2AlpSprtJG SGDJ ... ... ...q 38.94 27.95 20 29.69 -11.6AlpMedBrk SBIO ... ... ...q 39.50 26.11 50 38.60 +17.7AlpSprotG SGDM .12e .6 ...q 22.94 18.32 9 19.72 -4.8AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 37.36 +3.1AlpEDvDg EDOG .73e 3.2 ...q 27.38 22.66 9 22.91 -9.9AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 20 22.16 -4.0AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 20 28.23 -1.5sAlpBarr400 BFOR .25e .6 ...q 44.26 36.66 3 44.34 +6.6AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 17 24.52 -2.5AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 112 46.04 +.5AlpAlerMLP AMLP 1.35e 12.7 ...q 12.13 9.01 8066 10.63 -1.5sAlteryx n AYX ... ... ... 39.21 18.37 1242 39.43 +56.0Altice n ATUS ... ... ...dd 31.71 14.60 12487 17.90 -6.2AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 69.42 -14.9AltisResid RESI .60 5.8 ...dd 13.37 9.87 10.37 -12.6Altria MO 2.80f 4.8 18 77.79 53.91 7710 58.25 -18.4AlumChina ACH ... ... ... 23.54 12.13 105 13.36 -25.5ATrFn pfA AFSIpA 1.69 8.6 ... 25.28 13.96 17 19.70 -4.4AmTrF pfB AFSIpB 1.81 8.9 ... 25.23 12.92 10 20.37 -6.8AmTrF pfC AFSIpC 1.91 9.2 ... 25.57 14.91 8 20.70 -7.9AmTrF pf F AFSIpF ... ... ... 24.19 13.93 23 20.14 -1.9AmTrF pfE AFSIpE ... ... ... 26.09 14.80 6 22.75 -.7AmTrFn 7.5 AFST ... ... ... 27.79 23.30 4 25.11 -3.0AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 18 24.20 -3.2AmTrF pfD AFSIpD 1.88 8.9 ... 25.46 14.42 19 21.17 -4.6AmberRd AMBR ... ... ...dd 10.29 6.14 76 9.29 +26.6Ambev ABEV .05e 1.0 9 7.43 4.80 24479 5.08 -21.4AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.3 20 64.89 51.89 1952 55.75 -5.5Ameresco AMRC ... ... 19 13.20 5.25 84 11.85 +37.8AMovilL AMX .17e 1.1 11 19.91 14.85 1709 15.29 -10.8AmMovl A AMOV ... ... ... 19.87 14.77 25 15.25 -10.3AmAssets AAT 1.08f 2.9 23 41.69 30.62 116 37.31 -2.4AmAxle AXL ... ... 5 20.27 13.38 2112 17.28 +1.5AmCampus ACC 1.84f 4.4 41 49.26 34.52 554 42.23 +2.9sAEagleOut AEO .55f 2.2 19 24.50 10.23 4170 24.55 +30.6tAEP AEP 2.48 3.9 16 78.07 63.32 4324 62.93 -14.5AEqInvLf AEL .24f .7 22 37.16 24.51 517 36.33 +18.2AmExp AXP 1.40 1.4 16 103.24 81.29 3453 101.20 +1.9AFnclGrp AFG 1.40 1.3 19 121.69 95.19 170 111.11 +2.4AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 7 26.05 -.6AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 19 25.71 -1.9AHm4Rent AMH .20 1.0 ... 23.23 18.39 1243 20.91 -4.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 1 25.94 -5.3AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 4 25.59 -4.5AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 1 24.01 -4.6AHm4R pfF AMHpF ... ... ... 26.27 22.43 22 25.00 -2.2AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 3685 55.13 -7.5AmLorain ALN ... ... ...dd .51 .14 38 .17 -4.0AMidstrm AMID 1.65 15.5 ...dd 15.25 9.42 150 10.65 -20.2AmrRlty ARL ... ... ...dd 21.57 8.00 10 14.04 +9.3AmRenAs n ARA ... ... ... 24.07 9.91 113 15.70 -9.8AmShrd AMS ... ... 13 4.10 2.25 9 2.65 +2.0AmStsWtr AWR 1.02 1.9 30 60.00 46.62 281 54.61 -5.7AmTower AMT 3.08f 2.2 40 155.28 130.32 1408 139.64 -2.1ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .3 43 24.00 17.00 89 23.15 +17.8AmWtrWks AWK 1.82f 2.3 34 92.37 76.04 1054 78.35 -14.4AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 109 42.21 -8.7Ameriprise AMP 3.60f 2.4 12 183.90 125.07 1780 147.46 -13.0AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 1595 87.28 -4.9Ametek AME .36 .5 32 79.32 59.56 1552 75.62 +4.3AmiraNatF ANFI ... ... ... 7.05 1.62 127 2.52 -39.6Ampco AP ... ... ...dd 18.60 8.49 21 10.30 -16.9Amphenol APH .92f 1.0 37 93.62 72.35 1389 90.72 +3.3AmpioPhm AMPE ... ... ... 4.95 .38 460 1.88 -53.8AmpSrLn n YESR ... ... ... 28.57 23.85 24.63 +.9AmpDivOpt DIVO ... ... ... 30.56 25.82 2 29.40 +1.4AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 183 1.24 +22.8Amrep AXR ... ... 9 7.71 6.44 2 7.00 -.3Anadarko APC 1.00 1.4 83 72.70 39.96 3232 71.68 +33.6Anadrk 18 AEUA 3.75 11.4 ... 41.98 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 41 151.89 89.58 1334 142.87 +25.0AndeavLog ANDX 4.42f 9.9 22 55.21 40.66 315 44.68 -3.3Anf DvAlt n DALT ... ... ... 10.57 9.62 2 10.25 +.9AnglogldA AU ... ... ... 12.00 8.02 11984 8.58 -15.8ABInBev BUD 3.19e 3.3 24 126.50 91.70 1914 96.93 -13.1Anixter AXE ... ... 15 88.85 56.25 91 66.05 -13.1Annaly NLY 1.20 11.4 12 12.73 9.95 6366 10.57 -11.1Annaly pfC NLYpC 1.91 7.6 ... 26.31 25.00 30 25.28 -.8Annaly pfD NLYpD 1.88 7.4 ... 26.20 24.06 35 25.29 -.3Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 144 24.02 -3.1Annaly pfF NLYpF ... ... ... 26.59 24.54 359 25.16 -2.6Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.44 14.85 424 19.25 -2.4AnteroMid AM 1.56f 5.0 24 35.10 24.20 658 31.26 +7.6AnteroRes AR 1.00 5.1 41 22.57 16.31 2481 19.59 +3.1Anthem ANTM 3.00 1.3 15 267.95 179.40 1445 232.33 +3.3Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.8 11 6.35 4.55 231 5.07 -6.8Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 0 26.25 -.7Anwrth pfB ANHpB 1.56 6.0 ... 30.75 24.60 26.02 -5.2Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 8 25.24 +.3Aon plc AON 1.60f 1.1 28 152.78 130.87 839 142.64 +6.4Apache APA 1.00 2.2 28 51.21 33.60 6932 44.60 +5.6AptInv AIV 1.52 3.7 24 46.72 37.97 389 41.45 -5.2AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 25.90 -5.5ApolloCRE ARI 1.84 9.7 11 19.26 17.56 829 18.89 +2.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 6 25.72 -.3ApolloGM APO 1.95e 6.0 11 37.35 25.61 293 32.33 -3.4ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 57 25.50 -3.0ApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 164 24.76 -.3ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 27 25.36 -2.7ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 36 16.66 +2.7ApolloTact AIF 1.20a 7.6 ...q 16.56 15.37 41 15.79 +.3AppHReit n APLE 1.20 6.4 30 20.19 16.72 906 18.73 -4.0ApldIndlT AIT 1.20 1.6 20 75.40 54.00 150 73.80 +8.4Aptargrp ATR 1.28 1.4 27 96.39 79.97 389 93.82 +8.7sAptiv APTV .22 .2 20 101.22 70.51 1308 101.82 +20.0AquaAm WTR .82 2.5 25 39.55 32.30 720 33.13 -15.5Aquantia n AQ ... ... ... 18.49 9.60 981 11.82 +4.3Acquavnt n WAAS ... ... ... 17.70 10.87 88 15.76 +1.5Aramark ARMK .42 1.1 20 46.09 36.29 1348 38.84 -9.1sArborRT ABR 1.00f 10.2 8 9.60 7.88 1804 9.76 +13.0Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 0 25.70 +1.4ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 2 25.30 -1.0ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 0 26.00 -.7ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 1638 33.79 +4.6ArchCoal ARCH 1.60 1.9 8 102.61 60.13 237 85.10 -8.7ArchDan ADM 1.34 2.9 19 46.25 38.59 3171 45.51 +13.5Archrock AROC .48 4.1 32 13.01 8.25 1905 11.75 +11.9 Arconic ARNC .24 1.3 ...dd 31.17 16.66 4452 18.16 -33.4Arconic pf ARNCp 3.75 4.2 ... 92.00 84.56 1 89.51 +4.3Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 35 10.80 6.95 695 7.30 -29.5ArcusBio n RCUS ... ... ... 19.67 13.26 182 16.12 -6.3Ardaugh n ARD .56 3.3 ... 23.72 16.58 45 16.89 -20.0ArdmoreSh ASC ... ... ...dd 9.05 6.40 168 7.80 -2.5sAresCmcl ACRE 1.12f 8.0 12 13.98 11.96 101 13.95 +8.1AresDyCr ARDC 1.40 8.6 ...q 16.73 15.48 74 16.36 -.4AresMgmt ARES 1.18e 5.5 14 25.95 17.40 389 21.65 +8.3AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 34 27.00 +1.9Argan AGX 1.25e ... 7 69.95 36.30 148 38.45 -14.6ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 4 25.18 -.4ArgoGpInt ARGO 1.08b 1.7 13 65.90 48.83 92 63.95 +19.3AristaNetw ANET ... ... 55 311.67 141.78 1023 271.68 +15.3sArkInnova ARKK ... ... ...q 46.18 28.34 374 45.78 +23.5ArkIndInno ARKQ ... ... ...q 37.14 27.57 39 36.22 +10.0ArkGenom ARKG ... ... ...q 30.51 21.32 111 29.33 +19.8ArkWebX.O ARKW .94p .7 ...q 57.09 34.37 137 56.84 +23.4Ark 3dPr n PRNT ... ... ... 27.21 22.65 3 25.70 +5.5Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.98 +3.0ArlingAst AI 2.20 19.7 6 15.03 9.90 1020 11.16 -5.3ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 0 24.17 -1.1ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 2 23.75 -2.0ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 3 24.54 -1.6ArmadaHof AHH .80 5.5 19 16.00 12.67 186 14.64 -5.7ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 5 25.47 +.1ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 9 25.02 ArmourR rs ARR 2.72 11.7 6 27.60 21.40 358 23.24 -9.6ArmsFloor AFI ... ... 66 18.60 12.03 85 13.83 -18.3sArmstrWld AWI ... ... 15 64.95 43.40 292 63.90 +5.5ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 13 17.70 -1.6ArrowEl ARW ... ... 11 87.26 72.31 255 78.20 -2.7ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.2 22 41.45 29.00 275 33.25 -15.8AskanoG g AKG ... ... ... 1.66 .43 332 1.15 +62.9AsburyA ABG ... ... 11 76.40 49.10 124 75.15 +17.4AshfordHT AHT .48 6.7 ...dd 7.57 5.42 437 7.18 +6.7Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 3 25.96 +3.1AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 2 23.69 -6.7AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 2 23.69 -5.7AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 8 23.76 -6.5AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 11 23.78 -5.3Ashford AINC ... ... 19 109.82 47.03 4 74.25 -20.2Ashland ASH .90m 1.1 44 80.84 59.80 443 79.61 +11.8AsiaPc APB .61e 1.9 ...q 15.71 12.60 2 14.95 +3.7AsiaTigr GRR .07e .6 ...q 11.49 9.99 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 28 5.13 +5.1AspenIns AHL .96 2.3 ...dd 52.40 34.80 330 42.60 +4.9Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 14 26.26 -3.7AspIns pfD AHLpD 1.41 5.6 ... 26.60 23.71 65 25.11 -2.6AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 4 25.96 -4.5AsscBc pf D ASBpD ... ... ... 26.65 24.08 9 24.89 -4.1sAsscdBanc ASB .60 2.1 19 28.95 20.95 775 28.45 +12.0AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 20 38.10 +11.7Assurant AIZ 2.24 2.4 37 106.99 84.34 762 95.12 -5.7AssuredG AGO .64 1.7 7 45.73 32.97 1042 37.81 +11.6AsdGMu01 AGOpB 1.72 6.6 ... 26.44 25.36 5 25.88 -.5AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 4 25.57 -2.2AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 1 25.16 +.4AsteriasBio AST ... ... ...dd 3.75 1.20 84 1.80 -20.0AstraZen s AZN 1.37e 3.8 9 37.30 28.43 1602 36.37 +4.8AtHomGr n HOME ... ... 52 39.31 20.07 1113 38.46 +26.6Atento SA ATTO .34p ... 15 12.90 6.68 165 8.15 -19.7Athene n ATH ... ... ... 55.22 43.96 1086 46.22 -10.6AtkoreInt n ATRK ... ... ... 24.48 15.05 406 22.37 +4.3AtlPwr g AT .12 ... ...dd 2.60 1.80 191 2.15 -8.5ATMOS ATO 1.94f 2.3 16 93.56 76.46 377 84.61 -1.5tAurynRs n AUG ... ... ... 3.00 1.13 161 1.11 -32.3AutoNatn AN ... ... 13 62.02 38.59 464 49.61 -3.4Autohome ATHM ... ... 19 119.50 43.96 673 114.42 +76.9sAutoliv ALV 2.32 1.5 25 159.94 104.56 273 159.72 +25.7AutoZone AZO ... ... 15 797.89 491.13 460 690.01 -3.0Auxilio n AUXO ... ... 32 5.08 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 1 2.24 +12.0AvalonBay AVB 5.88 3.5 22 197.76 152.65 574 166.61 -6.6Avangrid n AGR 1.73 3.5 38 54.55 43.13 432 49.68 -1.8AvayaHl n AVYA ... ... 19 23.76 19.08 1242 21.77 +8.9AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.1 28 123.67 85.69 393 107.71 -6.2Avianca AVH .18e 2.4 ... 9.76 6.40 134 7.50 -6.6AvinoSG g ASM ... ... ... 1.89 1.14 96 1.29 -3.7Avista AVA 1.49f 2.8 29 52.87 41.21 348 52.57 +2.1tAvon AVP ... ... 16 3.89 1.59 5580 1.58 -26.5Axalta AXTA ... ... ... 38.20 27.77 1110 31.64 -2.2AXIS Cap AXS 1.56 2.7 ...dd 66.44 47.43 327 57.44 +14.3AXIS pfD AXSpD 1.38 5.4 ... 25.98 23.79 20 25.26 +.1AxisCap pfE AXSpE ... ... ... 25.85 23.39 48 24.95 -.9Azul n AZUL ... ... ... 35.05 17.19 1000 19.50 -18.2AzurePwr n AZRE ... ... ... 18.10 12.53 10 14.73 +3.7B -B&G Foods BGS 1.90f 6.4 9 39.75 22.00 764 29.85 -15.1B2gold g BTG ... ... 67 3.30 2.31 3581 2.69 -13.2BB&T Cp BBT 1.50a 2.8 17 56.31 43.00 2523 54.20 +9.0BB&T pfD BBTpD ... ... ... 25.80 24.87 11 25.70 +.9BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 19 25.53 +1.1BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 7 25.04 +.1BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 18 24.92 -1.0BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 20 26.23 -2.9BBVABFrn BFR .25e 1.5 ... 27.45 14.11 240 17.03 -32.4BBX Cap n BBX .03 .3 11 10.17 5.87 255 8.97 +12.5BCE g BCE 3.02 ... ... 49.06 41.01 694 42.44 -11.6BG Staffing BGSF 1.20f 5.9 24 22.49 14.26 109 20.26 +27.1BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 6 25.79 -.4BHP BillLt BHP 1.66e 3.2 ... 52.17 33.42 738 51.83 +12.7BHPBil plc BBL 1.66e 3.5 ... 47.92 28.73 663 47.34 +17.5BP MidPt n BPMP ... ... ... 23.00 16.83 313 22.04 +7.1BP PLC BP 2.38 5.1 25 47.83 33.90 3720 47.12 +12.1BP Pru BPT 3.60e 13.0 5 31.80 18.65 337 27.75 +38.1BRF SA BRFS ... ... ... 15.50 5.55 1658 5.82 -48.3BRT BRT .80f 6.1 11 13.99 7.36 60 13.10 +11.1BT Grp s BT .99e 7.1 ... 21.16 13.53 1221 13.97 -23.3BWX Tech BWXT .64f .9 34 72.18 45.79 321 67.57 +11.7B&W Ent n BW ... ... ...dd 12.06 1.61 2642 2.42 -57.4BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 115 18.83 -2.8BadgerMtr s BMI .52 1.2 39 52.10 39.10 80 44.45 -7.0BakHuGE n BHGE .72f 2.1 ...cc 38.59 25.53 3569 34.15 +7.9BallCorp s BLL .40 1.1 19 43.24 35.60 2331 37.81 -.1Ballanty BTN ... ... ...dd 7.15 3.95 21 5.40 +16.1BanColum CIB 1.27e 2.7 ... 51.38 36.38 139 46.44 +17.1BancCalif BANC .52 2.6 15 23.40 17.10 359 19.90 -3.6BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 2 26.08 -.6BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 25.58 -3.2BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 5 25.88 -2.5BcBilVArg BBVA .27e 3.7 ... 9.54 6.65 1984 7.30 -14.1BcoBrades s BBDO .02r .4 ... 11.90 6.02 7 6.60 -21.7BcoBrad s BBD .06a .8 ... 11.98 6.68 8435 7.23 -22.4tBcoLatin BLX 1.54 6.0 13 30.50 25.51 153 25.50 -5.2BcoMacro BMA ... ... 31 136.10 69.95 201 82.22 -29.0BcoSantSA SAN .21e 3.7 ... 7.57 5.25 12362 5.73 -12.4BcoSBrasil BSBR .29e 3.5 5 12.11 7.33 3628 8.23 -14.9BcSanChile BSAC .85e 2.7 ... 35.09 24.84 473 31.88 +2.0BcoChile BCH 2.12e 2.2 ... 106.50 74.23 40 95.27 -1.3BcpSouth BXS .56 1.6 ... 35.55 27.20 571 34.55 +9.9Bcp NJ BKJ .24 1.4 28 18.55 15.15 0 17.65 -3.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 21 22.15 +1.8BkofAm BAC .48 1.6 17 33.05 22.73 46641 30.06 +1.8BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 58 25.60 -1.5BkAML pfJ BMLpJ 1.02 4.2 ... 24.60 22.64 6 24.24 +3.7BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 54 25.38 -1.8BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 10 24.18 +1.5BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 25.70 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1263.54 -4.2BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 126 26.40 -2.8BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 30 26.61 -1.5BkAm 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 30 26.12 -3.9BkAm pfC BACpC ... ... ... 27.83 25.41 57 26.15 -4.7BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 16 23.17 -1.4BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 9 22.27 +3.1BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 3 22.33 +3.1Bk of But n NTB 1.28 2.7 ... 49.36 31.36 214 47.36 +30.5BkHawaii BOH 2.40f 2.8 20 89.09 74.72 265 86.45 +.9BkMont g BMO 3.84e ... ... 84.71 69.27 267 78.27 -2.2BkNYMel BK .96 1.7 14 58.99 49.01 3227 57.70 +7.1BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 63 25.30 +.6tBkNova g BNS 3.28f ... 9 66.78 58.57 997 58.42 -9.5How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1575 Declined 1261 New Highs 143 New Lows 23 Vol. (in mil.) 3,209 Pvs. Volume 3,089 1,891 1,883 1511 1298 186 26 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 DJ JFMAM 24,240 24,840 25,440 Dow Jones industrialsClose: 25,322.31 Change: 5.78 (flat) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,320 7,520 7,720 Nasdaq compositeClose: 7,659.92 Change: 14.41 (0.2%) 10 DAYSDOW 25402.83 25290.20 25322.31 +5.78 +0.02% s s s +2.44% DOW Trans. 1111 5.44 10943.50 11054.73 +116.26 +1.06% s s s +4.17% DOW Util. 664.01 655.52 656.93 -7.03 -1.06% t t t -9.18% NYSE Comp. 12888.98 12842.80 12856.96 +24.89 +0.19% s s t +0.38% NASDAQ 7677.29 7642.87 7659.92 +14.41 +0.19% s s s +10.96% S&P 500 2790.21 2780.17 2782.00 +2.97 +0.11% s s t +4.05% S&P 400 2007.30 1999.92 2000.90 +0.23 +0.01% s s s +5.28% Wilshire 5000 29095.86 29004.56 29026.63 +39.35 +0.14% s s s +4.43% Russell 2000 1677.68 1671.26 1674.68 +2.19 +0.13% s s s +9.06% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, June 12, 2018

PAGE 32

sBankUtd BKU .84 1.9 17 44.17 30.37 1554 43.99 +8.0BarHarbr s BHB .80f 2.7 20 32.48 25.09 25 30.05 +11.3Br iPthCrd OILB ... ... ... 72.40 42.69 2 65.74 +11.1BarFIEur 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 14 20.56 -.9BiP Cmdty DJP ... ... ...q 25.80 21.61 443 25.09 +2.8BarcGsci36 GSP ... ... ...q 17.81 11.96 6 16.89 +8.7BrcEnEu n FLEU ... ... ... 180.26 138.40 0 150.04 -5.7BiPNickel JJN ... ... ...q 17.50 10.29 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 21.37 108 28.41 +24.5BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 129 26.21 -1.7BiPIndMet JJM ... ... ...q 30.93 23.47 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.03 2 123.90 +6.4BiPSPMLP IMLP 1.22e 6.7 ...q 19.89 15.44 6 18.28 +1.7Barclay BCS .15e 1.4 ... 12.55 9.29 2264 10.94 +.4iPthNtGs n GAZB ... ... ... 49.19 36.56 40.03 -2.0BiP SPVix XVZ ... ... ...q 24.56 17.32 18.81 -18.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.59 16.42 76 17.97 +2.7B iPVxST rs VXX ... ... ...q 56.64 25.59 22936 32.09 +14.9BarcWomLd WIL ... ... ...q 70.29 60.92 66.00 -1.6BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 15 15.11 -1.0BaringsPt MPV 1.08 7.3 ...q 15.65 13.83 17 14.71 +4.3BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.1 ...dd 11.12 4.99 187 6.59 -20.0BarnesNob BKS .60 9.8 ...dd 8.41 4.10 362 6.15 -8.2Barnes B .64f 1.1 56 72.87 52.42 131 59.99 -5.2Barnwell BRN ... ... ...dd 2.95 1.62 6 1.65 -20.7BarrickG ABX .12 .9 28 18.35 11.07 7755 13.20 -8.8BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 11.94 413 12.88 -45.1Baxter s BAX .76f 1.0 35 75.46 58.22 2980 75.19 +16.3BaytexE g BTE ... ... 7 4.85 2.13 1962 4.22 +40.7BeazerHm BZH ... ... 18 23.24 12.68 283 15.80 -17.8BectDck BDX 3.00f 1.3 94 248.39 191.53 1018 232.57 +8.6BectDk pfA BDXA ... ... ... 63.84 54.18 59 60.52 +4.5Belden BDC .20 .3 11 87.15 53.65 299 58.86 -23.7Belden pfB BDCpB ... ... ... 114.45 74.97 4 82.78 -19.7Belltrx g rs BXE ... ... 1 3.16 .99 99 1.05 -39.0Belmond BEL ... ... ...cc 14.20 10.30 315 12.05 -1.6Bemis BMS 1.24 2.9 18 49.84 40.60 318 43.11 -9.8BenchElec BHE .60 2.0 20 35.80 25.75 372 29.70 +2.1Berkley WRB 1.52e 1.9 17 79.74 62.00 179 77.97 +8.8Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 12 25.29 +.3Berkly pfC WRBpC ... ... ... 27.24 24.45 9 25.26 -3.5Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 22 24.92 -3.9BerkHa A BRK/A ... ... 24 326350.03 250000.00 0 292770.03 -1.6BerkH B BRK/B ... ... 27 217.62 166.64 3462 195.33 -1.5BerkHBcp BHLB .88 2.1 19 44.10 32.85 943 42.85 +17.1BerryPlas BERY ... ... 18 61.71 46.36 1190 47.75 -18.6BestBuy BBY 1.80f 2.4 26 79.90 51.61 3993 73.64 +7.6Best Inc n BSTI ... ... ... 13.25 8.08 8700 12.85 +43.1BigLots BIG 1.20 2.8 13 64.42 36.20 1084 43.28 -22.9Biglari B BH ... ... 5 269.58 176.19 5 200.39 -20.4Biglari A BH/A ... ... ... 1036.79 961.00 1 997.00 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0sBioRadA BIO ... ... 79 300.43 208.95 53 301.00 +26.1BioRadB BIO/B ... ... 77 296.20 210.71 296.20 +24.3BiohvnPh n BHVN ... ... ... 39.51 16.50 392 36.11 +33.8BioPhrmX BPMX ... ... ...dd .50 .10 5910 .25 +129.1BioTime BTX ... ... 3 3.21 2.08 298 2.29 +6.5BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 14 1.48 +13.8BitautoH BITA ... ... 34 54.42 18.47 661 26.09 -18.0BlkHillsCp BKH 1.90f 3.4 16 72.02 50.49 387 55.60 -7.5BlkHCp un BKHU ... ... ... 78.74 56.40 1 60.71 -8.2BlKnight n BKI ... ... 48 53.00 42.70 320 51.95 +17.7BlkStMin n BSM 1.25 6.7 22 19.03 15.15 303 18.62 +3.8BlackBerry BB ... ... 21 14.55 8.47 2690 12.07 +8.1BlackRock BLK 11.52 2.1 23 594.52 408.62 391 549.06 +6.9tBlrk22Gl n BGIO ... ... ... 10.20 9.10 82 9.11 -7.0BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 110 21.78 -6.1BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 6 14.84 +1.9BlkCAIT BFZ .87 6.6 ...q 14.81 12.83 76 13.09 -5.0BlkCorBd BHK .78 6.1 ...q 14.26 12.71 113 12.77 -9.0BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 418 10.60 -3.1BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.24 114 12.34 -7.4BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 102 11.35 -3.0BlkEngyRs BGR 1.32 8.7 ...q 15.63 12.32 73 15.16 +6.9BlkEnhC&I CII 1.20 7.3 ...q 17.08 14.46 115 16.47 +.5BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 409 9.29 +.7BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 1 12.87 -4.0BlkFltRtInc FRA .81 5.7 ...q 14.63 13.70 154 14.08 +2.1BlkFloatR BGT .70 5.2 ...q 14.33 13.35 69 13.36 -4.0BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 11 14.27 -1.0BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 217 11.29 -9.8sBlkHlthSci BME 2.40 6.3 ...q 38.00 32.81 21 38.05 +4.2BlkIT BKT .37 6.5 ...q 6.40 5.70 103 5.75 -6.8BlkIntlG&I BGY .59 10.0 ...q 6.85 5.63 384 5.90 -9.5BlkIQM BKN .74a 5.3 ...q 15.75 13.49 23 13.86 -7.1BlkLtdD BLW .95 6.4 ...q 16.30 14.88 103 14.90 -6.2BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 15 11.30 -5.8BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.23 -2.9BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 12.95 -7.1BlkMultSec BIT 1.40a 8.0 ...q 18.77 16.56 96 17.45 -3.9BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 58 13.22 -5.0BlkMuNYInt MNE .69 5.4 ...q 14.45 12.53 5 12.71 -6.6BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 104 13.28 -6.5BlkMunHIQ MFL .86 6.6 ...q 15.33 12.64 62 13.00 -11.1BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 25 12.44 -7.1BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 48 13.20 -8.8BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 41 12.48 -6.7BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 45 12.26 -11.9BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 292 13.34 -9.0BlkMunyInv MYF .97 7.0 ...q 17.50 13.61 32 13.79 -7.1BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 7 13.11 -6.0BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 15 13.13 -6.2BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 25 12.00 -7.1BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 19 13.54 -5.6BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 56 13.97 -7.9BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.36 333 12.62 -8.6BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 67 13.19 -11.9Blk2018 BPK .06 .4 ...q 15.07 14.71 67 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 68 15.11 +.7BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 22 14.34 -5.3BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 2 13.89 -6.2BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 17 13.09 -6.6BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 13 13.15 -7.3BlkMuIT BFK .78 6.0 ...q 14.72 12.67 88 12.94 -8.2BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.18 -1.7BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 59 21.51 -3.7BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 36 10.55 -9.5BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 8 15.60 -5.6BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 22 13.94 -5.7BlkMunvst MVF .64a 7.3 ...q 10.02 8.58 8.75 -8.9BlkMuniv2 MVT .88a 6.2 ...q 16.13 13.84 41 14.13 -8.5BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.23 -5.8BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 47 13.44 -9.1BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 86 13.34 -8.1BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 66 13.88 -12.2BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 15 12.03 -8.2BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 2 14.85 +1.0BlkNYMB BQH .74 5.6 ...q 15.65 12.96 4 13.12 -10.9BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 9 12.42 -5.6BlkNYIT BNY .83 6.4 ...q 15.50 12.60 12 12.91 -9.7BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.99 -12.3BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 213 9.64 -1.3BlkSciTch BST 1.20 3.4 ...q 35.36 22.06 123 34.90 +30.8BlkStMT BSD .78a 6.2 ...q 15.61 12.41 21 12.63 -7.7BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 41 19.90 -8.0BlkVAMB BHV .83 5.2 ...q 20.22 15.53 15.94 -7.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 26 18.01 +.1BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 106 15.92 +1.3Blackstone BX 2.70e 8.2 15 37.52 29.58 2220 32.90 +2.7BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 472 31.73 -1.4BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 31 16.82 +5.7BlockHR HRB .96 3.3 24 31.80 23.60 3147 29.38 +12.1BlonderT BDR ... ... ...dd 2.20 .38 101 1.07 +76.6BlueAprn n APRN ... ... ...dd 10.10 1.72 1883 3.20 -20.6tBlueCapRe BCRH 1.20 11.8 ...dd 20.20 10.20 56 10.15 -15.8BluegVac n BXG .60 2.8 ... 24.55 13.00 98 21.50 +17.7sBlueLinx rs BXC ... ... 14 42.23 7.57 269 45.11 +362.2BluerkRsd BRG 1.16 12.8 ...dd 13.77 7.02 108 9.07 -10.3BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 1 25.42 -3.6BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 5 22.63 -10.2BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 2 24.41 -4.1BdwlkPpl BWP .40 3.8 10 18.29 9.10 731 10.45 -19.1Boeing BA 6.84 1.8 39 374.48 196.45 2467 370.94 +25.8BoiseCasc BCC .28 .6 17 49.30 27.60 365 48.10 +20.6BonanzaCE BCEI ... ... ...dd 37.50 23.33 190 33.91 +22.9BootBarn BOOT ... ... 13 26.25 6.10 593 23.26 +40.0BoozAllnH BAH .76 1.7 22 45.73 31.06 621 44.78 +17.4BorgWarn BWA .68 1.4 14 58.22 40.00 1921 50.28 -1.6sBostBeer SAM ... ... 32 263.35 128.70 116 263.95 +38.1BostProp BXP 3.20f 2.6 29 131.84 111.57 372 122.31 -5.9BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 5 24.08 -4.6sBostonSci BSX ... ... 24 31.98 24.54 34060 34.32 +38.4BldrG&IFd BIF .11a 1.0 ...q 11.84 9.54 116 10.72 -3.3BovieMed BVX ... ... ...dd 4.29 2.17 76 3.96 +52.3BowlA BWL/A .68 4.5 42 16.64 13.43 0 15.05 +.3Box Inc n BOX ... ... ...dd 28.68 17.25 2868 25.92 +22.7BoydGm BYD .20 ... 24 40.44 24.17 844 36.95 +5.4BradyCp BRC .83 2.1 25 40.60 31.70 142 40.05 +5.7BraemHot BHR .64 6.2 8 11.34 8.44 195 10.32 +6.1AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 1471 16.29 -10.4BrasilAgro LND ... ... ... 4.55 3.21 0 3.50 Braskem BAK .78e 3.4 ... 33.73 19.01 270 22.98 -12.5BridgptEd BPI ... ... 31 15.40 5.31 181 7.36 -11.3BrigStrat BGG .56 3.0 11 27.34 17.11 435 18.77 -26.0sBrightHrz BFAM ... ... 52 107.57 75.65 267 107.44 +14.3BrghtSch n BEDU ... ... ...dd 28.18 11.59 180 18.44 -1.2sBrinker EAT 1.52 3.2 15 48.17 29.50 668 48.21 +24.1Brinks BCO .60 .7 ...cc 88.10 65.70 285 80.20 +1.9BrMySq BMY 1.60 3.0 53 70.05 49.96 4927 53.12 -13.3BristowGp BRS .28 2.1 ...dd 18.91 6.36 558 13.10 -2.7BritATob s BTI 2.24e 4.4 ... 71.87 48.71 1498 50.37 -24.8 BrixmorP BRX 1.10 6.4 14 20.59 13.74 3850 17.20 -7.8BroadrdgF BR 1.46 1.2 36 119.99 71.58 1812 117.32 +29.5Brookdale BKD ... ... ...dd 15.32 6.28 2185 9.05 -6.7BrkfdAs g s BAM .60 1.4 14 44.33 37.22 598 41.44 -4.8BrookBus n BBU .25 .6 ... 41.42 26.30 16 40.72 +18.0BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 4 24.68 -14.3BrkGblInf INF 1.40 11.4 ...q 13.87 11.02 39 12.32 -4.7BrkfInfra s BIP 1.88 5.0 27 46.88 37.27 232 37.78 -15.7BrkRlAs n RA .20p ... ... 24.39 21.06 134 23.10 -1.2BrkfReEn BEP 1.96 6.4 ... 36.00 29.74 143 30.72 -12.0HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 28 28.52 21.15 944 28.59 BrownFA s BF/A .79 1.6 30 57.70 35.69 47 50.42 +.9BrownFB s BF/B ... ... 29 59.58 37.71 2120 52.14 Brunswick BC .76 1.1 19 69.15 48.04 644 68.61 +24.2Buckeye BPL 5.05 13.5 12 65.90 35.24 1244 37.38 -24.6sBuckle BKE 1.00e 3.6 15 28.05 13.50 334 28.05 +18.1Buenavent BVN ... ... ...dd 16.80 10.87 549 15.86 +12.6BldBear BBW ... ... 27 11.00 7.25 116 7.85 -14.7BungeLt BG 2.00f 2.9 31 83.20 63.87 982 69.69 +3.9sBurlStrs BURL ... ... 33 157.80 79.07 560 156.01 +26.8BylineBc n BY ... ... ... 24.80 19.02 72 21.93 -4.5C -C&J Eng n CJ ... ... ... 36.57 22.99 1618 24.75 -26.1CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 4 14.93 -1.9CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2sCAE Inc g CAE .36 ... ... 21.43 15.66 127 21.29 +14.7CAI Intl CAI ... ... 7 40.11 19.35 92 23.93 -15.5sCBIZ Inc CBZ ... ... 25 21.55 14.05 147 21.50 +39.2CBL Asc CBL .80 13.8 3 9.67 3.80 3436 5.81 +2.7CBL pfD CBLpD 1.84 9.4 ... 24.96 16.30 106 19.64 -10.2CBL pfE CBLpE 1.66 9.4 ... 25.08 15.06 37 17.66 -19.9CBRE GRE IGR .60 7.9 ...q 8.05 7.17 152 7.56 -4.5sCBRE Grp CBRE .05p ... 19 48.62 34.38 960 48.54 +12.1CBS A CBS/A .72f 1.4 15 68.86 47.98 7 52.30 -12.5CBS B CBS .72 1.4 12 68.75 47.54 4542 51.99 -11.9CCA Inds CAW ... ... 14 3.81 2.75 1 2.95 -6.3CF Inds s CF 1.20 2.8 ...dd 45.00 26.51 2822 43.07 +1.2CGG rs CGG ... ... 1 7.50 1.88 21 2.49 -44.3CGI g GIB ... ... ... 63.19 49.02 207 62.08 +14.3CIT Grp CIT .64 1.2 21 56.14 43.25 846 51.99 +5.6CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 2 10.70 +5.1CMS Eng CMS 1.43 3.4 26 50.83 40.48 2155 42.63 -9.9CNA Fn CNA 1.20a 2.5 13 55.62 46.09 224 48.09 -9.3CNH Indl CNHI .14e 1.2 ...cc 15.65 10.87 1563 11.87 -11.4CNO Fincl CNO .40f 2.0 13 26.47 19.32 666 19.98 -19.1CNOOC CEO 4.92e 2.9 ... 185.72 108.05 98 171.80 +19.7CNX Midst CNXM 1.30f 6.8 11 21.05 15.25 46 19.10 +13.9CNX Resc CNX .04 .2 ...dd 18.08 11.30 1997 17.07 +16.7ConslCoal n CCR 2.05 12.6 ... 16.65 13.15 31 16.25 +3.8CONSOL n CEIX ... ... 20 48.12 19.51 393 43.81 +10.9CPFL Eng CPL .12e 1.0 ... 17.69 10.63 22 11.82 +2.8sCPI Aero CVU ... ... 18 11.10 7.80 31 11.45 +27.9CRH Med CRHM ... ... ...cc 6.00 1.46 45 3.47 +30.9CRH CRH .72e 1.9 ... 39.32 32.47 283 38.32 +6.2CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 14.76 2 17.01 -3.4Csop ChInt CNHX ... ... ...q 31.99 26.82 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 56 16.86 -39.4CTS CTS .16 .5 27 33.95 20.80 131 33.25 +29.1CURO Gp n CURO ... ... 47 24.87 13.50 173 22.94 +62.9CVR Engy CVI 3.00f 7.5 ...cc 47.67 16.75 730 40.01 +7.4CVR Ptrs UAN .71e 25.5 ...dd 4.20 2.58 509 2.78 -15.2CVR Rfng CVRR 2.95e ... 21 26.00 6.70 1133 23.95 +44.7CVS Health CVS 2.00 3.0 12 84.00 60.14 8233 66.94 -7.7CWA Inco n CWAI ... ... ... 26.93 24.45 24.72 -3.2CYS Invest CYS .88 12.0 7 8.98 6.25 1547 7.33 -8.7CYSInv 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 13 24.94 +.6CabGS t34 GYB .83 3.7 ... 23.75 22.03 12 22.70 -1.3CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 3 13.44 -8.9CabAT&T34 GYC .83 3.6 ... 24.90 21.30 23.15 +2.6CableOne n CABO 7.00 1.0 35 788.00 597.40 76 691.75 -1.6Cabot CBT 1.32f 2.1 18 68.63 50.56 257 63.86 +3.7CabotO&G COG .24 1.0 44 29.57 21.71 4509 23.54 -17.7sCACI CACI ... ... 15 169.45 118.10 77 169.20 +27.8Cactus n WHD ... ... ... 37.50 19.18 256 32.52 +60.6CadencB n CADE .13 .4 66 31.44 20.00 1162 30.35 +11.9CaledoMn n CMCL .28 3.1 ... 9.94 5.17 6 9.04 +22.3Caleres CAL .28 .8 16 37.06 22.39 299 34.89 +4.2sCalifRes rs CRC ... ... ...dd 41.00 6.47 1788 40.46 +108.1CalifWtr CWT .75 1.9 28 46.15 35.25 153 38.75 -14.6Calix CALX ... ... ...dd 7.95 4.65 138 7.80 +31.1sCallGolf ELY .04 .2 43 19.94 12.04 860 20.06 +44.0CallonPet CPE ... ... 23 14.65 9.34 5427 10.21 -16.0Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 14 51.75 +.9Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 17 62.30 42.55 486 45.70 -4.8CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 4 39.93 +4.0CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 2 26.92 +2.1CambGblV GVAL .54e 2.2 ...q 28.50 23.13 14 24.86 -2.9CamGblMo GMOM .56e 2.0 ...q 29.42 24.76 15 27.82 +1.6CambGlAss GAA .55e 2.0 ... 28.60 25.73 18 27.40 -.3CambrEmS EYLD ... ... ... 38.25 29.46 1 34.96 +.8CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 21 24.83 -3.8tCambTail n TAIL ... ... ... 24.75 20.78 157 20.84 -7.7CamValMom VAMO ... ... ...q 28.07 22.55 21 26.79 +7.4CamdenPT CPT 3.08f 3.4 24 96.39 78.19 292 90.62 -1.6Cameco g CCJ .40 ... ... 12.16 7.68 1490 11.72 +27.0CampSp CPB 1.40 4.0 11 55.32 32.63 5913 34.83 -27.6CampWrl n CWH .54 2.2 ... 47.62 18.16 3880 24.97 -44.2Can-Fite CANF ... ... 14 2.75 1.24 737 1.35 -8.8CdaGoose n GOOS ... ... ... 44.80 16.96 590 43.52 +37.9CIBC g CM 5.32 ... 9 100.01 78.85 437 88.55 -9.1CdnNR gs CNI 1.33 ... ... 85.73 70.59 1782 83.35 +1.0CdnNRs gs CNQ 1.34 ... ... 38.20 27.61 3269 33.30 -6.8sCP Rwy g CP 2.60f ... ... 193.49 150.91 440 193.85 +6.1CannaeHl n CNNE ... ... ...dd 21.34 16.16 350 20.26 +19.0Canon CAJ ... ... ... 40.67 32.20 299 34.23 -8.5CantelMed CMD .14e .1 42 130.92 72.82 281 98.52 -4.2CapOne COF 1.60 1.7 21 106.50 76.98 1594 96.26 -3.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 145 25.99 -.7CapOne pfD COFpD 1.68 6.2 ... 27.67 25.82 115 26.89 +.3CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 9 26.43 -2.2CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 89 25.48 +.7CpOne pf H COFpH ... ... ... 27.19 25.12 27 26.20 -2.7CapOne pfG COFpG ... ... ... 25.55 23.25 52 24.35 -2.7CapSenL CSU ... ... ...dd 16.72 9.15 176 11.09 -17.8CapInv n CIC ... ... ... 10.10 9.60 9.76 +.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.0 13 11.14 8.17 310 9.17 +6.0Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 23 25.50 +.6CarboCer CRR ... ... ...dd 12.69 5.83 506 8.98 -11.8CardnlHlth CAH 1.90f 3.5 13 80.37 50.79 1061 53.81 -12.2Care.com CRCM ... ... ...cc 22.92 12.80 686 21.75 +20.6Carlisle CSL 1.48 1.3 19 119.21 92.09 704 110.45 -2.8CarMax KMX ... ... 21 77.64 57.05 1346 73.82 +15.1Carnival CCL 2.00 3.3 15 72.70 60.30 2225 61.14 -7.9CarnUK CUK 1.80f 2.9 ... 72.29 61.14 169 61.83 -6.7CarpTech CRS .72 1.3 44 61.49 35.58 463 57.21 +12.2CarrSrv CSV .30 1.2 17 28.96 23.15 60 25.07 -2.5Cars.cm CARS ... ... ... 32.28 20.94 1083 28.45 -1.4Carters CRI 1.80 1.6 18 129.00 83.84 816 110.67 -5.8sCarvana A n CVNA ... ... ... 36.55 12.17 770 36.76 +92.3CastleBr ROX ... ... ...dd 1.93 .98 120 1.27 +4.1CastlightH CSLT ... ... ...dd 4.75 3.15 1236 3.75 Catalent CTLT ... ... 68 47.87 33.42 779 39.67 -3.4CatchMTim CTT .54 4.2 ...dd 13.73 10.81 183 12.77 -2.7Caterpillar CAT 3.12 2.0 19 173.19 102.31 2746 156.30 -.8CatoCp CATO 1.32 5.5 24 25.66 10.76 433 24.20 +52.0CedarF FUN 3.56 5.3 18 72.37 59.66 115 66.93 +3.0CedarRlty CDR .20 4.5 11 6.29 3.54 550 4.49 -26.2CedarR pfB CDRpB 1.81 7.7 ... 25.64 22.03 1 23.47 -7.1CedrRT pfC CDRpC 1.63 8.0 ... 25.39 18.82 6 20.39 -18.6CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 258 2.78 +47.1Celanese CE 1.84 1.6 14 118.40 91.15 434 117.06 +9.3Celestic g CLS ... ... 10 14.06 9.79 214 12.42 +18.5Cellcom CEL ... ... 7 10.62 6.40 4 6.78 -33.5Cementos CPAC .50e 4.1 ... 14.11 10.80 1 12.15 -2.0Cemex CX .29t ... ... 10.37 5.72 8001 6.19 -17.5Cemig pf CIG .08e 4.4 ... 2.93 1.66 4451 1.80 -12.6Cemig CIG/C .08e 4.9 ... 3.16 1.59 5 1.63 -11.9CenovusE CVE .20 ... 8 11.52 6.76 2738 9.91 +8.5sCentene s CNC ... ... 19 119.84 77.97 1175 121.94 +20.9CC MLPInf CEN 1.25 13.2 ...q 11.62 8.12 370 9.50 -4.6CenterPnt CNP 1.11 4.4 18 30.45 24.81 2424 25.22 -11.1CentElBr B EBR/B ... ... ... 9.06 3.76 43 4.08 -39.9CentElecBr EBR ... ... ... 7.86 3.35 779 3.65 -36.0CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 5 23.57 -3.4CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 80 29.83 CentSecur CET 1.78e .7 ...q 29.00 24.12 15 28.53 +4.1CentrusEn LEU ... ... ...dd 5.14 3.30 2 3.58 -10.7CentCmtys CCS ... ... 15 36.00 21.90 315 31.05 -.2CntryLink CTL 2.16 12.1 8 25.81 13.16 11605 17.85 +7.0CerdHCM n CDAY ... ... ...dd 38.87 29.68 408 36.49 +19.6Cervecer CCU .35e 1.4 ... 30.35 24.98 157 25.43 -14.0ChannAdv ECOM ... ... ...dd 15.35 8.30 70 14.40 +60.0ChRvLab CRL ... ... 23 119.05 94.15 323 115.86 +5.9ChaseCorp CCF .80f .7 36 129.55 83.35 22 120.90 +.3ChathLTr CLDT 1.32 6.5 28 23.91 17.90 182 20.26 -11.0CheetahM CMCM ... ... ... 18.18 7.54 1313 11.69 -3.2sChegg CHGG ... ... ...dd 28.85 11.63 951 28.91 +77.1Chemed CHE 1.12 .3 48 335.99 186.09 169 323.44 +33.1Chemours n CC .68 1.3 13 58.08 34.84 941 51.01 +1.9CheniereEn LNG .56p ... ...dd 68.04 40.36 1393 65.78 +22.2ChenEnLP CQP 2.20 6.2 ...dd 36.82 26.41 540 35.74 +20.6ChenEnHld CQH 2.04f 6.8 29 30.74 24.03 99 30.03 +8.5CherHMtg CHMI 1.96 10.7 4 19.43 16.01 128 18.37 +2.1ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 12 25.50 -1.2ChesEng CHK ... ... 8 5.20 2.53 39583 4.92 +24.2ChesEn pfD CHKpD 4.50 8.3 ... 55.98 45.99 4 53.99 +8.6ChesGranW CHKR .32e 21.0 1 2.50 1.20 72 1.50 -18.9ChespkLdg CHSP 1.60 5.0 33 32.84 24.08 169 31.84 +17.5ChespkUtil CPK 1.48f 2.0 21 86.35 66.35 35 74.95 -4.6Chevron CVX 4.48 3.5 57 133.88 102.55 6071 127.56 +1.9ChiRivet CVR .84 2.6 ... 38.09 26.50 1 32.10 +.9Chicos CHS .34f 3.7 11 10.90 6.96 1723 9.08 +2.9Chimera rs CIM 2.00 10.7 8 19.93 15.77 708 18.63 +.8Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 22 25.77 -.2Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 12 25.81 ChiCBlood CO ... ... 35 14.95 8.54 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 56 7.66 -17.4ChinaEAir CEA ... ... ... 45.33 24.44 8 42.33 +17.1ChinaFd CHN .55e 2.4 ...q 24.76 18.13 17 22.55 +4.2ChinaGreen CGA .10e 8.2 2 2.11 1.20 31 1.22 -1.6ChinaLife s LFC .14e 1.0 ... 17.85 13.48 467 14.46 -7.4ChinaMble CHL 3.50e 7.7 ... 56.93 44.49 522 45.70 -9.6ChiNBorun BORN ... ... 2 1.57 1.10 9 1.33 +5.9ChOnlEd n COE ... ... ... 19.82 9.25 5 11.69 -6.5ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 158 95.79 +30.6ChinaPhH CPHI ... ... ...dd 1.45 .15 100 .25 +43.8ChinRap n XRF ... ... ... 12.86 2.61 217 2.94 -48.6ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 32 54.94 +6.0ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 40 47.02 -.9 ChinaUni CHU ... ... ... 16.55 11.87 246 13.09 -3.3ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 3.9 7 27.98 16.16 199 22.80 -5.0ChinZenix ZX ... ... ...dd 2.31 .86 17 1.35 +10.9sChipotle CMG ... ... ...cc 459.65 247.52 1128 466.64 +61.5ChoiceHtls CHH .86 1.1 40 85.35 59.60 123 81.60 +5.2ChrisBnk CBK ... ... ...dd 1.55 .75 206 .84 -33.9ChubbLtd CB 2.86e 2.2 17 157.50 128.82 1641 133.00 -9.0ChungTel CHT 1.29e 3.5 ... 39.33 33.10 50 36.64 +3.4ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 2986 48.85 -2.6CienaCorp CIEN ... ... 5 27.73 19.40 1907 24.53 +17.2Cigna CI .04 ... 17 227.13 163.02 1909 180.95 -10.9Cimarex XEC .64 .7 19 130.16 82.45 1574 87.25 -28.5CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 5 50.00 -2.0CinciBell rs CBB ... ... 53 22.20 11.65 1061 12.15 -41.7Cinemark CNK 1.28f 3.7 15 44.00 32.03 1085 34.87 +.1CinerRes CINR 2.27 9.0 13 29.36 22.61 17 25.25 +.6Circor CIR .15 .3 28 66.92 39.84 266 46.40 -4.7sCision CISN ... ... 43 16.40 9.90 278 16.45 +38.6CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.23 0 24.10 -9.0CitCHF Dl n UCHF ... ... ... 32.08 22.60 24.16 -9.0Citi GBP n DGBP ... ... ... 24.92 18.65 0 24.49 +14.9CitEUR Dl n UEUR ... ... ... 31.62 21.93 3 23.80 -13.7Citi EUR n DEUR ... ... ... 27.48 18.78 6 25.17 +9.7Citi AUD n DAUD ... ... ... 26.05 18.62 23.94 +19.7CitAUD Dl n UAUD ... ... ... 32.65 23.10 2 24.96 -6.6Citi JPY n DJPY ... ... ... 22.83 18.17 1 22.45 -1.6CitJPY Dl n UJPY ... ... ... 39.22 25.89 5 26.81 -8.3Citi CHF n DCHF ... ... ... 26.77 19.08 25.01 +6.1CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 86 26.91 -2.1CgpVelLCrd UWT ... ... ... 42.11 10.01 2302 30.91 +26.1CgpVelICrd DWT ... ... ... 44.68 6.84 4882 8.97 -36.2Citigroup C 1.28 1.9 12 80.70 63.16 13936 68.11 -8.5Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 18 25.33 -.5Citigp pfJ CpJ 1.78 6.3 ... 30.16 27.59 70 28.25 -2.1Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 123 27.30 -4.3Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 54 26.25 -2.5Citigrp pfL CpL 1.72 6.7 ... 27.36 25.71 41 25.85 -2.7CitizFincl CFG .52 1.2 12 48.23 31.51 4641 41.85 -.3CitizInc CIA ... ... ...cc 8.87 6.67 68 7.87 +7.1CityOffce g CIO .94 ... 10 13.93 10.03 240 12.37 -4.9CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 3 24.39 -3.1Civeo CVEO ... ... ...dd 4.20 1.57 238 3.96 +45.1CivitasSolu CIVI ... ... 31 19.90 11.15 52 16.50 -3.5ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.8 ...q 17.55 14.85 16.30 -2.1CleanHarb CLH ... ... ...cc 58.28 44.75 164 54.11 -.2ClearChan CCO ... ... ...dd 5.75 3.60 58 4.65 +1.1ClrBrEnTR CTR 1.35e 11.7 ...q 13.18 9.50 71 11.58 -.3sClrLgCap n LRGE ... ... ... 31.89 26.78 1 32.32 +10.0ClrbrgMLP CBA .80m 10.1 ...q 9.58 6.53 136 7.93 -4.2ClearEnFd CEM 1.76f 11.8 ...q 17.36 12.10 109 14.86 -2.7ClrbEOpFd EMO 1.47e 12.8 ...q 13.36 9.56 72 11.49 -2.6ClearwPpr CLW ... ... 14 50.60 22.51 121 24.90 -45.2ClevCliffs CLF ... ... 7 9.15 5.60 5989 8.72 +20.9ClipRlty n CLPR .38 ... ...dd 12.88 7.62 108 9.86 -1.3Clorox CLX 3.84 3.0 21 150.40 113.57 1374 127.92 -14.0CloudPeak CLD ... ... ...dd 5.70 2.76 700 3.80 -14.6Cloudera n CLDR ... ... ... 22.43 12.57 4047 15.51 -6.1CloughGA GLV 1.44 11.2 ...q 14.39 12.25 26 12.90 -3.3CloughGEq GLQ 1.38 9.7 ...q 14.39 12.33 89 14.29 +6.9ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 158 11.12 +2.2CCFemsa KOF 1.75e 3.0 ... 91.85 57.01 122 58.24 -16.3CocaCola KO 1.56 3.5 75 48.62 41.45 7433 44.13 -3.8CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 880 38.45 -3.5Coeur CDE ... ... 98 9.87 6.71 7797 7.87 +4.9Cohen n COHN .80 7.5 ...dd 12.00 7.50 19 10.66 +32.9CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 45 12.98 -2.5CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 61 9.50 -3.8Cohen&Str CNS 1.32f 3.2 19 47.83 36.29 129 41.35 -12.6CohStInfra UTF 1.60 7.0 ...q 24.61 20.88 228 22.80 -5.0C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 51 25.50 -2.2C&SIncEgy MIE 1.32 12.5 ...q 11.40 8.86 39 10.57 +3.1CohStQIR RQI .96 8.1 ...q 13.19 10.55 206 11.90 -5.9CohStRE RNP 1.48 7.7 ...q 21.98 17.91 150 19.22 -9.6CohStSelPf PSF 2.06 7.5 ...q 29.16 25.16 35 27.33 -3.2CohenStTR RFI .96 7.6 ...q 13.03 11.50 57 12.55 -1.7Colfax CFX ... ... 25 43.29 28.80 1199 32.16 -18.8ColgPalm CL 1.68f 2.6 22 77.91 61.28 3147 63.75 -15.5ColNthSC n CLNC ... ... ...dd 21.20 18.16 723 19.24 -6.3ColNrthS n CLNS ... ... ... 14.74 5.28 6064 5.97 -47.7ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 20 25.25 -.7ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 25.14 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 3 25.80 -2.9ColNrth pfG CLNSpG 1.88 7.9 ... 27.25 22.49 2 23.79 -5.4ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 60 22.95 -6.6ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 21 22.98 -8.7ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 12 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 30.12 -1.4Col SusUS n ESGS ... ... ... 32.51 28.62 29.90 +1.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.86 2 18.10 -1.8ColEmxChi XCEM ... ... ...q 30.22 25.66 2 26.07 -5.8ColQualDv HILO .32e 2.1 ...q 17.10 13.72 7 15.25 -4.0Col EMCns ECON .10e .4 ...q 29.87 24.69 226 25.61 -9.0Col IndiaC INCO .03e .1 ...q 51.06 41.00 5 47.29 -4.7Col IndiaInf INXX .10e .8 ...q 16.79 12.85 10 13.31 -16.1Col IndSC SCIN .17e .9 ...q 25.98 17.47 2 18.67 -20.3ColumbPT CXP .80 3.5 13 23.31 19.55 576 22.72 -1.0ColSelTec STK .92a 4.1 ...q 24.58 20.09 56 22.51 +1.2Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 0 57.00 -9.3Comerica CMA 1.36f 1.4 18 102.66 64.04 2145 94.71 +9.1Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 97 47.35 +8.5ComndSec MOC ... ... ...dd 3.55 1.50 6 1.66 -45.9CmclMtls CMC .48 2.0 50 26.72 17.05 861 24.44 +14.6CmtyBkSy CBU 1.36 2.2 17 62.39 48.89 189 60.95 +13.4CmtyHlt CYH ... ... ...dd 10.18 3.69 2936 4.45 +4.5CmtyHcT n CHCT 1.60f 5.8 95 30.64 22.41 52 27.65 -1.6CBD-Pao CBD .08e .4 ... 25.90 18.36 467 20.72 -12.1CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 348 17.60 +3.8ComDivH pf CODIpA 1.81 8.1 ... 25.75 20.01 21 22.32 -9.5CompssMn CMP 2.88 4.1 25 76.65 56.50 1080 69.50 -3.8Compx CIX .20 1.5 13 16.63 12.30 19 13.60 +2.3ComstkM rs LODE ... ... ... 1.34 .21 1143 .27 -29.7ComstkRs rs CRK ... ... ...dd 11.70 4.01 426 10.68 +26.2ConAgra CAG .85 2.3 17 39.21 32.16 2810 37.66 ConchoRes CXO ... ... 20 163.11 106.73 1494 129.63 -13.7ConcdMed CCM ... ... ...dd 4.29 2.46 1 4.14 +24.3CondHos rs CDOR .78e 7.5 17 11.19 8.13 12 10.41 +4.6sConduent n CNDT ... ... ... 20.57 14.95 1947 20.66 +27.8ConocoPhil COP 1.14f 1.6 56 71.71 42.27 6156 70.49 +28.4tConEd ED 2.86 4.0 15 89.70 72.01 2378 71.39 -16.0CnsTom CTO .24 .4 8 67.97 51.02 9 60.16 -5.3ConstellA STZ 2.96f 1.3 20 236.62 180.13 983 226.09 -1.1ConstellB STZ/B 2.68f 1.2 27 234.00 181.90 0 227.39 Constellm CSTM ... ... ... 14.10 6.60 631 12.40 +11.2CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 101.77 -2.1ContainStr TCS ... ... 17 8.56 3.53 321 8.41 +77.4Contango MCF ... ... ...dd 6.93 2.22 322 4.42 -6.2sContlBldg CBPX ... ... 22 31.75 21.00 195 31.85 +13.1tContMatls CUO ... ... ...dd 24.60 16.30 2 16.64 -12.4ContlRescs CLR ... ... ...cc 69.91 29.08 1249 65.78 +24.2Cnvrgys CVG .44f 1.8 16 26.66 21.13 310 23.96 +2.0CooperCo COO .06 ... 84 260.26 216.47 756 221.97 +1.9CooperTire CTB .42 1.6 20 40.78 22.58 849 26.85 -24.0sCooperStd CPS ... ... 15 136.70 95.33 151 136.58 +11.5CopaHold CPA 3.48f 3.4 12 141.34 99.76 325 103.38 -22.9Copel ELP .26e 4.4 ... 9.69 5.47 409 5.96 -21.9CoreLabs CLB 2.20 1.8 69 130.34 86.55 264 125.59 +14.6CoreMold CMT .05 ... ... 24.50 13.53 19 14.45 -33.4CorePtLd n CPLG ... ... ... 28.30 25.25 686 26.23 -6.0Corecivic CXW 1.72 8.0 13 29.23 18.61 545 21.46 -4.6sCoreLogic CLGX ... ... 23 54.83 42.00 327 54.73 +18.4CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 8 25.18 -2.2CorEnInf rs CORR 3.00 8.2 15q 39.42 31.50 57 36.63 -4.1CoreSite COR 4.12f 3.9 40 120.85 89.76 280 107.00 -6.1Corindus n CVRS ... ... ...dd 2.25 .66 1208 .81 -19.8CorMedix CRMD ... ... ...dd .78 .17 1757 .31 -38.0CrnstTotR CRF 3.35 22.7 ...q 16.72 13.62 876 14.73 -3.6CrnrstnStr CLM 3.40 23.0 ...q 16.59 13.10 1218 14.76 -4.6Corning GLW .72 2.5 ...dd 35.10 26.11 3170 28.84 -9.8CpBT JCP JBN 1.75 14.6 ... 16.50 9.92 6 12.00 -4.5CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 362 16.62 +4.0CorpOffP OFC 1.10 4.0 14 35.93 24.55 521 27.57 -5.6Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 1 31.90 -2.5CortsJCP97 KTP 1.91 14.2 ... 18.00 11.06 10 13.45 -5.7CortsJCP JBR 1.75 14.5 ... 16.49 9.82 2 12.07 -3.4CortsPE KTH 2.00 6.0 ... 34.50 30.26 4 33.46 +3.5Cosan Ltd CZZ .26e 3.1 ... 11.89 5.63 1426 8.29 -14.5Costamre CMRE .40 5.2 ... 7.78 5.45 406 7.73 +34.0Costam pfB CMREpB 1.91 8.0 ... 27.43 22.95 5 23.95 -4.3Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 6 25.04 -1.6Costam pfD CMREpD 2.19 8.5 ... 26.89 24.36 3 25.75 -.3Cotiviti n COTV ... ... ... 45.97 30.84 318 39.29 +22.0Cott Cp COT .24 1.5 ...cc 17.78 13.70 650 16.13 -3.2Coty COTY .50 3.5 ... 21.68 12.92 4658 14.10 -29.1Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6sCousPrp CUZ .26f 2.7 15 9.81 8.23 6076 9.77 +5.6CovantaH CVA 1.00 6.2 ...dd 17.30 13.00 583 16.20 -4.1CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 129 85.54 -4.1CrwfdA CRD/A .28 3.6 56 9.95 6.78 76 7.85 -7.6CrwfdB CRD/B .20 2.5 56 12.40 7.54 26 7.90 -17.9Credicp BAP 8.57e 3.7 ... 239.54 175.91 133 228.78 +10.3CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 129.92 -5.3sCS FILgCG FLGE ... ... ...q 265.09 174.54 3 267.09 +17.1CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 147 3.16 -4.5CS InvBr n DBRT ... ... ... 85.47 24.48 26.38 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 295.40 +65.6CS MthlMtg REML ... ... ... 33.50 22.00 4 27.02 -11.7CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 0 39.88 +13.3CS 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 7.7 ... 19.98 13.71 2274 15.87 -11.1CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 245 2.65 -6.9CrescPtE g CPG .12 1.6 43 9.25 6.40 674 7.67 +.7CrestEq rs CEQP 2.40 7.0 ...dd 35.65 20.00 562 34.35 +33.1InergyM wi NRGM/WI ... ... ... 22.72 tCrossAmer CAPL 2.10m 12.6 38 29.80 16.01 239 16.70 -29.7CrosTim CRT 1.02e 7.3 14 15.72 12.99 6 13.90 -5.4CrwnCstle CCI 4.20 4.1 ...cc 114.97 93.14 1878 103.33 -6.9CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 3 1049.00 -7.4CrownHold CCK ... ... 18 62.27 42.63 1123 45.15 -19.7Cryolife CRY .12 .4 65 28.45 16.80 103 27.50 +43.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.8 29 31.77 22.83 871 31.31 +8.3Cubic CUB .27 .4 ...dd 72.43 39.58 158 69.05 +17.1CullenFr CFR 2.68f 2.3 21 121.66 81.09 255 115.42 +21.9CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 7 25.14 +.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, June 12, 2018

PAGE 33

Culp Inc CULP .36f 1.1 16 34.05 26.15 14 31.55 -5.8Cummins CMI 4.32 3.0 40 194.18 140.60 718 144.56 -18.2CurEuro 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 73.94 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 70.87 73.59 +.4CurtisWrt CW .60 .5 27 143.38 89.63 209 130.45 +7.1Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.46 -7.5CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 7 12.09 +1.3CushngRen SZC 1.64 9.2 ...q 21.30 15.35 46 17.77 -12.5CushRoy rs SRF .48 5.2 ...q 10.10 7.81 14 9.26 -1.1CustomBcp CUBI ... ... 11 33.85 24.75 153 30.89 +18.9CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 25.13 -2.3CustBc p C CUBIpC .57p ... ... 27.32 26.05 0 26.17 -1.4CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 25.92 -2.8CustBc pfE CUBIpE ... ... ... 27.15 25.35 9 26.00 -2.1CustoBc pf F CUBIpF ... ... ... 27.71 25.02 7 25.80 -1.6CynergT n CTEK ... ... ... 5.45 2.70 8 3.83 -5.4CypressEn CELP .84 11.7 13 8.30 5.50 62 7.20 +20.0D -DCP Mid DCP 3.12 7.6 58 42.79 29.70 576 40.91 +12.6DCT IndlTr DCT 1.44 2.2 32 67.26 52.06 403 66.35 +12.9DDR Corp rs DDR ... ... 11 43.47 15.14 3622 16.96 DDR pfJ DDRpJ 1.63 6.9 ... 25.55 21.38 2 23.55 -6.2DDR pfK DDRpK 1.56 6.9 ... 25.98 21.04 1 22.75 -11.4DDR Cp pfA DDRpA ... ... ... 27.09 22.40 7 24.61 -6.5DGSE DGSE ... ... ...dd 1.73 .70 49 .73 -21.6DHI Grp DHX ... ... 8 3.25 1.25 672 2.65 +39.5DHT Hldgs DHT .20e 4.7 33 4.44 3.27 719 4.28 +19.2DNP Selct DNP .78 7.2 ...q 11.57 9.71 386 10.84 +.4DR Horton DHI .50 1.1 17 53.32 33.46 3015 44.05 -13.7Drdgold DRD .03e 1.0 ... 4.11 2.23 108 2.89 -11.3DSW Inc DSW 1.00 3.9 26 26.45 15.14 1444 25.36 +18.4tDTE DTE 3.53 3.7 17 116.74 96.21 2331 94.70 -13.5DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.59 3 24.99 -.4DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 26 24.92 -2.2DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 34 24.68 -4.0DTE F76 n DTY 1.50 5.6 ... 27.90 25.37 8 26.57 -.7DTE En un DTV ... ... ... 58.42 48.68 151 49.96 -7.4DTF TxF DTF .84 6.3 ...q 14.86 13.03 14 13.24 -5.8DXC Tch n DXC .76f .9 ... 93.28 64.78 2689 84.90 +3.4DanaInc DAN .24 1.1 18 35.27 20.93 677 22.82 -28.7Danaher DHR .64 .6 26 104.82 78.97 2049 103.24 +11.2Danaos DAC ... ... 1 3.20 1.05 47 1.30 -10.3DaqoNEn DQ ... ... 4 72.50 19.00 986 39.37 -33.8Darden DRI 2.52 2.7 20 100.11 76.27 1063 92.31 -3.9DarlingIng DAR ... ... 25 19.50 15.44 807 19.00 +4.8DaVita Inc DVA ... ... 18 80.71 52.51 3180 72.11 -.2Daxor DXR .15 2.1 ... 21.66 3.40 14 7.00 +53.1DeanFoods DF .36 3.6 13 18.21 8.14 650 9.92 -14.2DeckrsOut DECK ... ... ...cc 122.05 61.37 443 121.25 +51.1Deere DE 2.76f 1.8 31 175.26 112.87 1925 156.68 +.1DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 62 11.77 -3.0DelaCO VCF .72 4.9 ...q 16.50 14.00 1 14.65 -5.6DelaDvInc DDF .62 5.4 ...q 11.57 10.18 167 11.47 +6.9DelaNatl VFL .72 5.8 ...q 13.94 12.25 1 12.47 -6.0DelaMN2 VMM .63 5.0 ...q 15.05 12.39 12 12.54 -6.9DelekLogis DKL 3.00f 10.4 14 35.54 26.60 47 28.90 -8.8Delek DK 1.00f 1.8 40 61.57 20.65 2025 55.60 +59.1DellTch n DVMT ... ... ...dd 92.40 60.98 728 87.64 +7.8DelphiTc n DLPH .68 1.3 31 60.39 45.66 754 53.70 +2.3DeltaAir DAL 1.22 2.2 11 60.50 44.59 6787 54.89 -2.0DeltaAprl DLA ... ... ...cc 23.47 16.90 32 18.90 -6.4Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 55.47 +2.2Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 55.60 +2.8Dlt SP600 n DMRS ... ... ... 58.18 47.73 0 58.09 +7.0DltshInt n DMRI ... ... ... 56.65 49.79 1 53.48 +.9Deluxe DLX 1.20 1.7 13 78.87 65.85 268 68.62 -10.7DenburyR DNR ... ... ...dd 4.75 .92 9381 4.35 +96.8DenisnM g DNN ... ... ...dd .64 .38 3633 .57 +3.8Despg.cm n DESP ... ... ... 36.56 22.10 2366 23.03 -16.2DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 3976 11.43 -39.9DBDogs22 DOD ... ... ... 30.43 18.95 5 22.65 -11.3DBWMTR WMW ... ... ... 32.46 26.75 1 31.02 +3.4DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 160 25.29 -.7DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.17 156 25.97 -.6DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 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 20 2.75 -3.8DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 0 13.80 +1.4DBGoldDL DGP ... ... ...q 29.42 21.65 20 24.52 -1.9DBGoldDS DZZ ... ... ...q 6.29 4.88 40 5.49 +2.4DBGlbHY23 FIEG ... ... ...q 184.00 131.00 2 167.00 -2.3Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 23 8.82 -.3Deut Muni KTF .84 7.6 ...q 13.64 10.94 75 11.02 -7.4Deut StInc KST .66a 5.4 ...q 12.66 12.11 8 12.31 -1.0Deut StMu KSM .84 7.7 ...q 12.80 10.70 10 10.90 -7.5DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.59 21 24.17 +.3DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 631 32.48 +2.2DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 12.06 +.3DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 1 28.49 +.1Deu HYBd n HYLB ... ... ... 51.56 48.68 262 49.45 -1.9Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.71 -.7DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 48.80 -.1DbXR1KECo DEUS ... ... ...q 33.87 28.87 9 32.98 +2.8DeutEmCo DEMG ... ... ... 30.95 26.30 1 27.29 -5.4DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 148 44.22 +.3DbXDvxEU DEEF ... ... ...q 31.76 26.99 3 30.32 +1.0Deut 300Ch ASHX .74p ... ...q 24.14 19.98 0 20.87 -5.5DbxItalyHE 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 1 25.80 -3.6DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 20 24.29 -1.7DbxNikk400 JPN ... ... ...q 31.67 25.97 44 29.89 +1.9Deut 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 4 26.35 -3.0DBX EMBd EMIH .99e 4.1 ...q 25.69 24.06 0 24.09 -4.0DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 2 23.76 -2.7DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 2 23.10 +.3DBXChiSC ASHS ... ... ...q 37.50 30.65 1 32.21 -7.5DBXHrvChi CN .30e .8 ...q 42.41 30.98 2 38.73 +3.8DBXMexHd 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 3 28.19 +1.4DBXAsiaPH DBAP .74e 2.5 ...q 31.53 26.30 1 29.67 +4.4DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 375 29.21 +2.8DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 26.04 382 29.65 -4.4DevonE DVN .32f .8 27 45.16 28.80 6879 42.27 +2.1ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.75 117.73 309 147.78 +1.2DiamOffsh DO .50 2.6 32 20.98 10.06 834 19.52 +5.0DiamRk DRH .50 4.0 17 12.99 9.87 1919 12.39 +9.7DianaShip DSX ... ... ...dd 5.13 3.07 141 4.67 +14.7DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.18 5 25.00 +.8DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 1 25.66 -.1DicksSptg DKS .90 2.4 13 40.77 23.88 1809 37.33 +29.9Diebold DBD .40 3.2 14 28.50 11.43 519 12.55 -23.2DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 127.23 96.56 1720 109.29 -4.0DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 6 25.41 -.3DigtlR pfH DLRpH 1.84 7.0 ... 27.94 25.93 54 26.31 -1.3DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 20 24.03 -4.3DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 5 26.22 -4.7sDillards DDS .40 .4 11 94.43 49.91 402 95.00 +58.2Dillard38 DDT 1.88 7.3 ... 26.35 25.13 8 25.90 +.2DineEquity DIN 2.52m 3.8 5 81.78 36.71 311 67.05 +32.2DiploPhm DPLO ... ... 75 27.78 14.23 405 25.62 +27.7Dir SilMBl n SHNY ... ... ... 12.28 7.00 10 7.85 -17.5DirBrCm n COM ... ... ... 26.10 23.23 1 25.23 +2.7DirChInt n CWEB ... ... ... 69.08 41.71 51 60.10 +17.7Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 3 24.79 -5.6DirxAero n DFEN ... ... ... 58.00 25.75 41 53.25 +19.7DrxTrnBl n TPOR ... ... ... 43.11 23.47 13 36.79 +6.6DxEmMkt n EMBU ... ... ... 26.61 20.84 0 21.01 -18.7Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 17 20.69 -24.9DirxInds n DUSL ... ... ... 44.53 25.95 14 35.95 -2.1DirxMex n MEXX ... ... ... 33.36 13.05 177 14.01 -32.0DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 0 20.22 -34.0DxRsaBr rs RUSS ... ... ...q 44.39 14.43 32 20.14 -12.4DxSOXBr rs SOXS ... ... ...q 33.69 8.83 2207 9.43 -42.8DxGBull rs NUGT ... ... ...q 44.03 21.25 3986 25.57 -19.3DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 6554 14.14 -20.4DirSPX Br SPDN ... ... ... 34.16 28.53 2 29.13 -4.8DxGlMBr rs JDST ... ... ...q 79.16 40.90 575 49.45 -3.6DirSPBear s SPXS ... ... ...q 42.18 24.22 1946 24.73 -17.5Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.20 +3.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 1 38.04 +5.7DxChiABear CHAD ... ... ...q 37.95 27.67 9 31.76 +2.0DrxNGBear rs GASX ... ... ...q 47.19 16.50 54 18.99 -19.1DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 4399 6.45 -45.6DrxRBkBull DPST ... ... ...q 95.94 43.51 37 90.86 +24.9DirDGlBr rs DUST ... ... ...q 35.88 19.01 2676 23.52 -.8DxSPXBll s SPUU ... ... ...q 57.21 40.57 5 53.26 +7.4DxEuFnBl EUFL ... ... ... 65.95 35.63 2 39.19 -17.5DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 59.55 39.39 1 59.13 +15.5Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.12 +1.7DrNsd100 rs QQQE ... ... ...q 47.40 39.20 20 46.13 +6.8DrxDlySCB LLSC .10p ... ...q 41.14 31.20 0 40.58 +14.2Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.64 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 216 40.73 -19.3DiEurBll3x EURL .14e .4 ...q 47.12 30.11 30 36.77 -3.4DrxEMBll rs EDC ... ... ...q 168.70 82.25 54 109.51 -12.9Dir MLPHi ZMLP 1.60m 10.2 ...q 17.94 13.61 43 15.75 -1.6DxLatBll s LBJ ... ... ...q 49.13 17.74 9 20.35 -37.0DirTotBBr SAGG ... ... ...q 32.31 30.87 0 32.07 +3.1DxBrzBull s BRZU ... ... ...q 65.25 15.82 3138 20.32 -49.6DxBiotBll rs LABU ... ... ...q 116.54 52.58 634 98.27 +26.2DxIndiBll rs INDL ... ... ...q 120.64 69.14 17 78.58 -23.0DxNGBll rs GASL ... ... ...q 31.99 14.60 97 22.83 -10.1DrDevMBr DPK ... ... ...q 16.35 10.08 5 11.65 -5.4DxSPOGBl s GUSH ... ... ...q 47.00 15.04 876 39.17 +29.1DxREBear DRV ... ... ...q 15.62 9.81 51 10.55 +.8Dir 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 5 77.07 -.1DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.93 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 74.64 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 42.01 36 53.15 -14.7DxSCBear rs TZA ... ... ...q 18.57 8.81 3731 8.88 -27.6DxFnBr rs FAZ ... ... ...q 18.00 9.71 1519 10.12 -13.4Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 49 65.87 -28.6Dx30TBear TMV ... ... ...q 22.45 17.07 646 20.26 +14.9DxFnBull s FAS ... ... ...q 82.80 46.48 1453 69.56 +1.7DxBiotBea rs LABD ... ... ...q 87.50 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 11 42.75 +3.0tDxMCBr rs MIDZ ... ... ...q 19.74 10.89 4 10.89 -19.1DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 20.81 40 26.71 -10.1DxHcrBll s CURE ... ... ...q 63.45 38.85 415 48.03 +3.1DxTcBull s TECL ... ... ...q 150.78 69.95 110 147.73 +31.7sDxRetlBll s RETL ... ... ...q 45.73 21.33 44 45.96 +27.5DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 408 175.47 +27.2Dir30TrBul s TMF ... ... ...q 23.46 16.93 448 18.41 -16.7Dir10TrBear TYO ... ... ...q 16.00 13.12 6 15.32 +8.9Dx10yTBull TYD ... ... ...q 47.36 38.20 39.96 -9.0DxMCBull s MIDU ... ... ...q 53.91 33.43 14 52.22 +12.5DrxREBull s DRN ... ... ...q 24.73 14.68 43 20.36 -10.9DirxChiBull YINN .38e 1.1 ...q 53.89 21.22 467 34.59 +1.7DirxDMBull DZK ... ... ...q 100.54 64.37 4 80.43 -2.4DrxSCBull s TNA .41e .5 ...q 88.14 48.17 2436 87.38 +24.3DrxSPBull s SPXL ... ... ...q 54.49 33.37 2028 47.70 +7.6DirxEnBull ERX ... ... ...q 44.29 21.37 1067 39.98 +14.5Discover DFS 1.40 1.9 14 81.93 57.50 1168 75.27 -2.1Disney DIS 1.68f 1.6 15 113.18 96.20 8121 104.35 -2.9Div&Inco DNI 1.63 12.9 ...q 14.25 11.61 20 12.59 -6.3DrReddy RDY .29e .9 ... 42.97 28.13 680 30.83 -17.9DocuSec rs DSS ... ... ...dd 3.16 .56 185 1.37 -23.9DolbyLab DLB .64 1.0 67 74.29 48.00 235 64.37 +3.8DollarGen DG 1.16f 1.2 16 105.82 68.69 2973 95.92 +3.1DomMidst DM 1.34f 9.8 10 34.85 12.55 1038 13.60 -55.3DomEngy D 3.34 5.3 13 85.30 61.53 5336 63.21 -22.0DomRes un DCUD ... ... ... 53.58 42.50 269 43.59 -15.6DomRs76 n DRUA ... ... ... 25.94 23.04 31 24.82 -2.9Dominos DPZ 2.20f .8 45 273.57 166.74 453 269.77 +42.8Domtar g UFS 1.74 3.5 18 52.58 36.29 1145 49.17 -.7Donaldson DCI .76f 1.6 26 52.20 42.59 330 48.54 -.8DonlleyRR rs RRD .56 8.2 8 12.99 6.15 936 6.84 -26.5DonnlyFn n DFIN ... ... ... 23.73 15.22 378 17.40 -10.7sDorianLPG LPG ... ... ...dd 8.73 6.20 425 8.70 +5.8DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 392 20.23 +.2DblLOppCr DBL 2.00a 9.4 ...q 26.09 20.48 97 21.30 -4.0DougDyn PLOW 1.06f 2.3 33 48.10 30.20 52 47.10 +24.6DEmmett DEI 1.00 2.6 25 41.59 34.72 472 38.45 -6.4Dover DOV 1.88 2.4 20 109.06 75.74 718 79.00 -21.8DoverDG DDE ... ... ...dd 2.40 .92 325 1.70 +66.7DoverMot DVD .08f 3.7 10 2.45 1.80 6 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 6717 69.49 -2.4DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1706 120.59 +24.2Dry Gl24 n DCF .22f 2.3 ... 10.05 9.11 14 9.24 -1.7DryHYSt DHF .35 11.1 ...q 3.57 3.09 191 3.14 -6.0DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 55 12.49 -3.9DryfMu DMF .54 6.7 ...q 10.00 7.93 43 8.09 -9.0DryStrt LEO .52 6.7 ...q 9.18 7.53 134 7.66 -11.3DrySM DSM .50 6.6 ...q 8.85 7.42 101 7.58 -11.3Dril-Quip DRQ ... ... ...dd 56.55 35.85 262 48.45 +1.6DriveShack DS .48 7.4 17 6.94 2.41 207 6.48 +17.2DriveS pfB DSpB 2.44 9.5 ... 26.49 24.72 2 25.81 +.4DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 25.17 +.2DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 0 25.20 -1.0DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 85.50 -7.5DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.19 -5.6Ducomun DCO ... ... 20 35.55 25.06 28 35.43 +24.5Df&PGblUt DPG 1.40 9.5 ...q 17.17 13.50 105 14.70 -5.3DufPUC DUC .60 7.1 ...q 9.33 8.40 32 8.50 -4.0tDukeEngy DUK 3.56 4.9 16 91.78 72.83 4897 72.12 -14.3DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 16 25.64 +1.1DukeRlty DRE .80 2.8 22 30.14 24.30 1105 28.54 +4.9sDunBrad DNB 2.09 1.6 19 132.79 101.17 508 132.57 +12.0Dycom DY ... ... 23 123.99 73.95 331 96.76 -13.2Dynagas DLNG 1.69 21.4 ... 15.85 7.51 88 7.89 -27.3Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 6 25.80 -.9Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.1 15 7.41 6.02 306 6.49 -7.4Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 25.67 +.7Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 4 24.40 -1.5E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 13 20.47 -1.4ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 7.9 ...q 26.25 19.00 1 23.65 -1.8E-TrAlerInf MLPI 1.88e 7.8 ...q 27.18 20.31 255 23.97 -.9ETBbgCmd DJCI ... ... ...q 16.92 14.33 0 16.48 +2.8ETrAlerian AMU 1.45e 8.4 ...q 19.18 14.59 42 17.19 -.8E-TrFood FUD ... ... ...q 19.82 17.55 18.34 +1.9E-TrcEngy UBN ... ... ...q 10.00 5.67 9.14 +17.4E-TrcIMet UBM ... ... ...q 22.54 13.55 18.78 +10.1E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.4 ...q 20.09 13.13 65 15.71 -4.5E-TrcCmci UCI ... ... ...q 16.37 12.85 1 16.03 +4.1E-TrcSilv USV ... ... ...q 22.76 19.91 21.01 -3.4E-TrcGld UBG ... ... ...q 35.00 31.00 33.09 +.2E-TrLvstk UBC ... ... ...q 21.19 16.05 18.09 -8.6ECA MTrI ECT .33e 15.7 5 2.55 1.45 25 2.07 -3.7EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 312 19.62 -12.1EMCOR EME .32 .4 24 85.08 62.15 188 78.62 -3.8EMX Roy g EMX ... ... ... 1.34 .67 72 1.17 +40.8ENI E 1.29e 3.5 ...dd 40.15 29.44 256 36.88 +11.1EOG Rescs EOG .74f .6 ...dd 128.03 81.99 1749 118.01 +9.4EP Energy EPE ... ... ...dd 4.06 1.27 595 2.77 +17.4EPAM Sys EPAM ... ... 72 131.75 77.96 299 125.94 +17.2EPR Prop EPR 3.84 6.1 16 75.55 51.87 418 62.49 -4.5EPR pfC EPRpC 1.44 5.5 ... 29.70 23.38 2 26.20 -2.7EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 2 34.60 -6.1EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 18 23.18 -7.4EQT Corp EQT .12 .2 ...dd 67.84 43.70 1806 54.22 -4.7EQT GP n EQGP 1.03e 4.1 13 31.77 21.05 235 25.45 -5.4EQT Mid EQM 4.26f 7.2 11 78.75 50.89 316 59.34 -18.8ETF SITRis RISE ... ... ...q 25.18 22.59 4 24.86 +4.6ETF JrSil SILJ ... ... ...q 13.81 9.79 55 11.20 -1.3sETF Cyber HACK ... ... ...q 38.62 28.38 285 38.58 +21.9ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 39.77 29.36 186 39.40 +12.9ETF M AlH MJ ... ... ... 39.72 26.02 203 31.05 +6.2sETF M Vid GAMR ... ... ... 54.66 39.99 61 54.00 +12.7ETF Drone IFLY ... ... ... 38.00 33.54 2 35.99 -3.7sETF AIPw n AIEQ ... ... ... 28.50 24.03 76 28.63 +10.6ETF MgT ef WSKY ... ... ... 35.50 31.34 4 32.50 -5.0Pure Fintch FINQ ... ... ... 29.73 28.00 28.95 BlStIsrTc n ITEQ ... ... ... 35.46 30.11 7 35.08 +10.9ETF Clim ETHO ... ... ...q 37.25 30.23 3 36.41 +7.1ETFAlpAlt ALFA ... ... ...q 48.48 39.50 1 48.41 +13.1ChngFnDvr CHGX ... ... ... 20.37 18.02 19.45 +3.8ETF EmM n EEMD ... ... ... 28.41 24.44 25.01 -4.4ETF spx H n SPDV ... ... ... 28.19 25.00 1 27.21 +4.1ETF AptF n FTVA ... ... ... 30.36 24.74 16 28.44 +4.8ETF GOP n MAGA ... ... ... 29.82 24.92 1 28.15 +.9NtDUSEq 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 26.23 -3.5ETF RvCp n RVRS ... ... ... 16.76 14.84 4 16.43 +3.4ETF BrVl n BVAL ... ... ... 16.70 14.46 15.56 -2.0sETFDeepV DVP .66e 1.8 ...q 37.06 27.62 38 37.21 +13.4GlGoGld n GOAU ... ... ... 14.13 11.39 7 13.00 -.1ETF OCIO n OCIO ... ... ... 27.81 25.44 8 26.95 +.7sETF Seren ICAN ... ... ... 28.54 25.35 1 28.67 +5.7PremisCap TCTL ... ... ... 31.57 27.65 1 30.43 +1.5AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 35.36 27.21 15 35.27 +16.3EtfAlphacln ALFI ... ... ...q 26.95 22.87 0 26.00 +4.2EtfUSGblJ JETS ... ... ...q 34.75 27.69 43 30.83 -5.3ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 5 33.12 -.8EtfInfcMLP AMZA 2.08 26.6 ...q 10.33 6.55 938 7.83 -9.1ETF BioPr n BBP ... ... ... 45.18 37.33 1 43.74 +7.8ETF ClinT n BBC ... ... ... 36.25 25.88 13 34.41 +21.0InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.78 -1.0EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 18 24.31 -3.6EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 23.83 24.05 -8.2Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 25.01 -1.8ETF PrMtl GLTR ... ... ...q 68.06 59.21 12 64.37 -1.0ETFS Com BCI ... ... ... 25.95 18.58 10 25.04 +2.3sETFS Comd BCD ... ... ... 27.60 23.25 1 26.97 +4.7ETFS EnCm BEF ... ... ... 29.22 22.55 9 28.18 +11.0ETFSGold SGOL ... ... ...q 132.10 117.19 94 125.68 -.4ETF Pall PALL ... ... ...q 107.47 79.11 5 97.22 -4.3ETF Plat PPLT ... ... ...q 97.94 83.35 23 86.04 -2.7EagleCGr GRF .50e 2.3 ...q 8.59 7.11 10 7.68 -3.3EagleGrInc EGIF 1.31 8.4 ...q 17.30 14.83 27 15.53 -6.4EagleMat EXP .40 .4 27 122.49 86.51 488 111.69 -1.4EaglePtCr ECC .80 4.4 ... 21.60 17.28 75 17.98 -4.4EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 2 25.28 -2.1EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 4 26.25 -.2EagleP27 n ECCY ... ... ... 26.75 24.80 4 25.78 +1.5Earthstone ESTE ... ... ...dd 12.16 7.85 301 8.27 -22.2EastGvP n DEA 1.04 5.2 30 22.32 19.03 324 19.86 -6.9EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 153 94.95 +7.4EastChem EMN 2.24 2.0 15 112.45 81.91 873 109.40 +18.1EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 248 5.20 +67.7Eaton ETN 2.64f 3.3 18 89.85 69.82 1762 80.81 +2.3EatVn 22 n EFL ... ... ... 10.09 9.08 21 9.51 +2.9EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 36 9.79 -2.1EV CAMu EVM .68 6.6 ...q 12.89 10.15 72 10.36 -10.0EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 13 10.74 -6.6EVCAMu CEV .71 6.2 ...q 13.01 11.23 30 11.37 -6.5EatnVan EV 1.24f 2.2 21 60.95 45.06 396 56.32 -.1sEV EnEq EOI 1.04 6.5 ...q 15.88 12.94 79 15.87 +9.4EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 181 17.48 +14.8EV FltRt EFT .91 6.2 ...q 15.33 14.03 59 14.82 +3.4EVFltRtIP EFF 1.13 6.7 ...q 17.13 15.93 19 16.86 +3.3 tEV LtdDur EVV 1.22 9.7 ...q 14.29 12.66 433 12.63 -7.5EV MAMu MAB .65 5.1 ...q 16.00 12.35 1 12.85 -2.7EVMAMu MMV .69 5.5 ...q 14.04 12.26 0 12.45 -5.0EV MIMu MIW .71 5.4 ...q 14.39 12.52 13.05 -3.0EVMIMu EMI .71 5.5 ...q 14.52 12.04 12.86 +.2EVMuniBd EIM .77 6.5 ...q 12.98 11.60 186 11.81 -5.6EVMuni2 EIV .70 5.8 ...q 12.95 11.47 9 11.92 -3.2EVMunTT ETX .85 4.4 ...q 21.20 18.81 20 19.25 -7.1EV MuIT EVN .85 7.1 ...q 13.13 11.39 100 11.91 -4.0EV NMuOp EOT 1.03 5.1 ...q 23.54 20.02 25 20.32 -9.8EV NJMu EMJ .75 6.5 ...q 13.52 11.51 3 11.62 -6.5EVNJMu EVJ .73 6.5 ...q 12.95 10.99 7 11.16 -4.9EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 5 10.82 -6.4EV NYMu ENX .72 6.4 ...q 13.34 11.01 15 11.25 -8.8EVNYMu EVY .74 6.1 ...q 13.56 11.84 5 12.14 -4.5EV OHMu EIO .70 6.1 ...q 14.70 11.35 2 11.55 -9.1EVOHMu EVO .73 5.9 ...q 14.10 12.10 5 12.38 -5.0EV PAMu EIP .77 6.4 ...q 13.35 11.62 5 11.99 -3.6EVPAMu EVP .73 6.4 ...q 12.66 11.23 3 11.34 -7.0EVRiskMgd ETJ 1.12 11.7 ...q 9.92 8.74 674 9.54 -.9EV SrFlt EFR .95 6.5 ...q 15.06 14.01 49 14.65 +1.5EV SrInc EVF .42 6.4 ...q 6.87 6.31 166 6.54 +.3tEVShDur EVG 1.08 8.2 ...q 14.64 13.08 47 13.11 -8.7EVTxABdO EXD 1.16 12.7 ...q 11.98 9.12 37 9.16 -10.6EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 55 23.33 +.3EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 74 17.27 -.3EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 45 25.17 -.9EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 331 12.44 +2.1EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 765 9.51 +1.4EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 59 16.19 -3.2EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 126 11.80 -1.0EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 151 15.52 +1.0EclipseRs ECR ... ... 24 3.10 1.23 951 1.69 -29.6Ecolab ECL 1.64 1.1 31 150.46 125.74 1010 145.30 +8.3Ecopetrol EC .16e .8 ... 23.34 8.60 673 21.28 +45.5Edenor EDN ... ... ... 63.29 28.88 40 47.11 -5.2Edgewell EPC ... ... 12 78.04 39.50 576 47.87 -19.4EdisonInt EIX 2.42f 4.1 13 83.38 57.63 1923 58.94 -6.8EducRltTr EDR 1.56 3.9 31 40.84 30.07 1149 39.50 +13.1sEdwLfSci s EW ... ... 49 143.76 100.20 1514 146.27 +29.8eHiCarSvc EHIC ... ... ... 13.45 8.89 104 13.26 +14.68x8 Inc EGHT ... ... ...dd 23.05 10.30 615 18.70 +32.6ElPasoEl EE 1.44f 2.6 24 61.15 48.05 375 55.35 ElPasE pf EPpC 2.38 4.9 ... 51.33 45.41 11 48.72 -.1EldorGld g EGO .02e ... 12 2.93 .80 4953 1.16 -18.9Electrmed ELMD ... ... 20 7.96 4.60 8 5.20 -14.3ElevCr n ELVT ... ... ... 9.48 5.90 131 8.35 +10.9EliLilly LLY 2.25 2.6 81 89.09 73.69 3489 85.86 +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 79.71 265 107.55 +20.3EllingtnF EFC 1.76 11.1 11 16.75 14.12 80 15.83 +9.1EllingtRM EARN 1.48 12.9 14 15.74 10.23 64 11.43 -5.1Ellomay ELLO ... ... ... 11.09 7.50 37 8.25 -8.3EllswthFd ECF .80e 8.4 ...q 9.88 8.81 11 9.52 +1.2Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 1 24.33 -3.2eMagin EMAN ... ... ...dd 2.65 1.23 88 1.70 +3.0tEAndinA AKO/A .68e 3.1 ... 28.25 22.11 1 22.08 -16.7EAndinB AKO/B .74e 2.9 ... 31.80 24.00 8 25.40 -13.3Embraer ERJ .13e .5 ... 28.55 17.90 756 24.90 +4.1EmerExp n EEX .29f 1.4 ... 24.56 18.19 149 20.90 +2.8EmergeES EMES 2.68m ... ...dd 10.45 5.65 369 7.83 +8.9EmergBio EBS ... ... 30 55.91 31.38 241 52.77 +13.6EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 28 74.45 57.47 1766 73.18 +5.0EmerR hs MSN ... ... ...dd 1.89 1.07 31 1.45 -.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 11 17.05 -17.6EmpOP60 OGCP .34 2.0 ... 21.08 15.28 0 17.15 -15.8EmpOP250 FISK .34 2.0 ... 21.05 15.88 1 17.08 -16.3EmpStRTr ESRT .34 2.0 44 21.28 15.94 1471 17.14 -16.5EmployH EIG .80 2.0 14 50.45 38.35 122 40.75 -8.2EElChile EOCC 1.07e 5.0 ... 29.41 21.27 16 21.58 -19.8EnLinkLP ENLK 1.56 9.2 ... 18.58 12.75 1003 16.94 +10.2EnableMid ENBL 1.27 7.5 19 17.67 12.89 1018 17.02 +19.7EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 412 9.64 -28.0EnbrdgEPt EEP 1.40 13.5 12 16.63 8.89 1532 10.39 -24.8Enbridge ENB 2.68 ... ... 42.31 29.00 3319 32.26 -17.5EnCana g ECA .06 .5 22 14.31 8.01 7763 12.78 -4.1sEncompHlth EHC 1.00 1.5 25 66.88 42.21 742 66.93 +35.5HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 48 3.24 1.94 974 2.87 +20.1EnduroRT NDRO 1.55e 50.0 8 4.41 2.29 72 3.10 -1.6EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 71.97 46.16 958 62.98 +9.4Energizer n ENR 1.16 1.9 21 64.00 40.64 441 60.30 +25.7Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 724 2.11 +17.9EgyTrEq s ETE 1.22 6.8 21 19.34 12.80 3131 17.89 +3.7EngyTrfPt ETP 2.26 11.6 19 21.68 15.06 4443 19.47 +8.6EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 16 13.49 7.55 1274 12.69 +29.6EnersisAm ENIA .21e 2.2 ... 12.11 9.13 626 9.39 -15.9EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.1 ... 6.57 5.03 328 5.38 -5.3EnerSys ENS .70 .9 29 82.25 61.33 119 80.97 +16.3Engility EGL ... ... ...cc 35.63 21.19 133 30.72 +8.3EnLinkLLC ENLC 1.05f 6.2 15 20.00 13.80 584 17.00 -3.4Ennis Inc EBF .80 4.3 14 21.50 16.10 53 18.70 -9.9EnovaIntl ENVA ... ... 20 35.90 11.15 253 35.00 +130.3EnPro NPO .96f 1.3 43 94.79 66.01 172 75.46 -19.3ENSCO ESV .04 .6 ...dd 7.60 4.10 10569 6.66 +12.7Enservco ENSV ... ... ... 1.50 .28 226 1.18 +83.2EnSync ESNC ... ... ... .65 .31 77 .34 -13.9Entercom ETM .36 5.1 9 12.43 6.30 1964 7.00 -35.2EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 12 24.56 -2.3EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 0 24.14 -3.2EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 1 24.59 -2.5Entergy ETR 3.56 4.7 33 87.85 71.95 3523 76.05 -6.6EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 13 24.50 -1.3EntgyLA52 ELJ 1.31 5.1 ... 25.75 23.76 1 25.46 +1.4EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 3 24.08 -3.0EntMS FtM EMP ... ... ... 25.49 23.18 14 24.56 -2.3EntgyNO n ENO ... ... ... 26.99 24.25 6 25.53 -.4EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 24.65 -1.3EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 1 26.14 -1.4EntProdPt EPD 1.71f 5.8 22 29.65 23.10 5011 29.52 +11.4Entravisn EVC .20 4.7 43 7.90 3.90 267 4.30 -39.9EntrResc EGI ... ... ... .69 .34 30 .42 -29.7Envestnet ENV ... ... 46 60.28 37.40 251 56.75 +13.8EnviroStr EVI .20e ... 82 43.10 21.30 12 40.10 +.3EnvisnHl n EVHC ... ... ...dd 64.00 23.79 56666 44.65 +29.2Enviva n EVA 2.50f 8.3 ...cc 31.95 25.01 39 30.05 +8.7EnzoBio ENZ ... ... ...dd 12.04 5.35 312 6.70 -17.8Equifax EFX 1.56 1.3 21 147.02 89.59 1873 124.44 +5.5EquityCmw EQC ... ... 31 32.35 27.96 414 30.95 +1.4EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 1 25.74 -2.3EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 93.18 79.78 422 92.00 +3.3EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1160 64.04 +.4EquusTR EQS ... ... 30q 2.54 2.18 2 2.37 -1.3EraGroup ERA ... ... 12 13.36 8.00 40 12.96 +20.6Eros Intl EROS ... ... ...dd 16.90 6.65 296 13.00 +34.7EscoTech ESE .32 .5 19 66.80 50.30 48 58.50 -2.9Espey ESP 1.00 3.5 58 29.97 21.07 1 28.30 +18.1Essent ESNT ... ... 9 50.08 32.73 694 37.37 -13.9EssexPT ESS 7.44f 3.1 28 270.04 214.03 339 239.28 -.9sEsteeLdr EL 1.52 1.0 52 153.88 93.45 1139 155.05 +21.9Esterline ESL ... ... 17 100.60 67.15 159 74.60 -.1EtfSilver SIVR ... ... ...q 17.70 14.92 112 16.48 -.2EthanAl ETH .76 3.1 17 33.13 21.50 197 24.30 -15.0Etrac2xMtg MORL 3.31e 21.1 ...q 19.50 12.50 137 15.68 -11.2Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 3 71.21 -2.7Etr2xHomb HOML ... ... ...q 70.00 34.00 49.53 -17.7EtrCrdOil n OILX ... ... ... 42.14 25.90 38.14 +17.0EtHiDLwV HDLV 2.57e 10.3 ... 33.35 23.58 10 24.88 -22.7Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 58.45 +7.7Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 179 15.81 -12.7EtrcDvsHi DVHL 2.85e 14.9 ...q 22.47 17.57 8 19.18 -5.1EtrWFxEn LMLP 1.90e 11.5 ... 19.00 14.10 35 16.59 +5.4EtracReit LRET 2.00e 8.5 ...q 27.57 19.32 0 23.61 -10.2UBS VlHdg XIVH ... ... ... 82.84 11.86 10 16.20 -79.0VelShSP46 BSWN ... ... ... 24.95 9.02 10.72 -40.0UBS VlVIX LSVX ... ... ... 33.40 12.32 15.00 -51.0Etr EnhGl FIHD ... ... ... 191.45 145.40 13 165.89 -3.6FI EnhEu n FIEE ... ... ... 202.02 151.77 0 164.81 -7.1Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 40.65 -5.2Etr MLP In MLPQ .08p ... ... 51.75 25.63 6 35.10 -6.9EtrAlerTRt 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 4 15.58 -12.0EtrSCHiDv SMHD 3.06e 16.0 ...q 21.90 14.27 9 19.17 -2.3Euronav n EURN 2.41e ... ...dd 9.65 6.90 2540 9.10 -1.6EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 20 9.64 -2.3EvansBc EVBN .92f 2.0 18 47.98 37.80 10 46.00 +9.8Evercore EVR 2.00f 1.8 25 111.85 69.55 458 108.55 +20.6EverestRe RE 5.20f 2.3 25 277.17 208.81 146 228.48 +3.3Evergy EVRG 1.60 3.1 23 57.44 47.06 2477 51.57 -2.3EveriHldgs EVRI ... ... ...dd 8.99 6.08 301 8.04 +6.6tEversrceE ES 2.02 3.8 17 66.15 53.15 1836 52.87 -16.3Evertec EVTC .40 1.8 19 22.70 12.60 259 22.50 +64.8EvolentH n EVH ... ... ...dd 27.25 10.30 1014 22.65 +84.1EvolPetrol EPM .40 4.0 21 10.25 6.35 305 10.00 +46.0EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1343 20.64 -12.9ExantasCap XAN .20 2.0 ...dd 11.38 8.51 176 9.90 +5.7ResCap 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 76 18.45 -5.3ExTrRobo ROBO .07e .2 ...q 46.20 34.16 243 42.64 +3.2RxVlmxWk VMAX ... ... ... 31.03 2.69 18.88 +54.2Ber 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 11 27.54 +1.5ETF IndExp TETF ... ... ... 21.64 16.10 4 21.21 +11.4RxVlmxInF VMIN ... ... ... 46.55 2.37 101 3.29 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 3.9 ... 36.05 28.94 1 33.68 +3.1ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 111 39.00 +2.5Exelon EXC 1.38f 3.5 11 42.67 35.37 4312 39.93 +1.3Express EXPR ... ... 34 11.34 5.28 2105 10.59 +4.3ExtendStay STAY .88f 4.1 44 22.33 16.27 842 21.35 +12.4Exterran n EXTN ... ... ...cc 33.69 23.29 116 27.65 -12.1ExtraSpce EXR 3.44f 3.5 24 99.56 73.70 633 97.86 +11.9ExxonMbl XOM 3.28f 3.9 18 89.30 72.16 10812 83.10 -.6F -FB Finl n FBK .06p ... 17 45.43 32.84 85 41.39 -1.4FBL Fn FFG 1.84 2.3 19 83.65 59.75 13 81.75 +17.4FCB Fin FCB ... ... 23 62.95 39.90 293 61.65 +21.4FGL Hldg n FG ... ... ... 11.94 8.20 1167 8.67 -13.9FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 980 88.89 -6.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, June 12, 2018

PAGE 34

FNBCp PA FNB .48 3.5 14 14.92 12.02 2093 13.91 +.7FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.60 -2.2FTFQAntiB BTAL ... ... ...q 20.69 18.31 0 18.98 -1.6FTFQMom MOM ... ... ...q 26.26 22.36 0 25.77 +7.2FTFQuSize SIZ ... ... ...q 21.94 19.25 0 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 1 24.03 -3.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 3 29.65 -1.2FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 12 24.46 -4.0FQFO USDv OUSA .20e ... ... 33.39 28.98 69 31.27 -2.0FS Invest FSIC .76 9.7 9 9.31 6.95 502 7.80 +6.1FTE Net n FTNW ... ... ... 26.25 14.10 67 21.87 +32.5FTI Cnslt FCN ... ... 28 65.14 31.65 187 63.43 +47.6FTS Intl n FTSI ... ... ... 22.60 15.35 859 15.99 -18.5Fabrinet FN ... ... 13 47.02 24.02 209 37.59 +31.0FactsetR FDS 2.56 1.2 27 217.36 155.09 161 209.70 +8.8sFairIsaac FICO .08 ... 50 199.06 131.52 296 196.59 +28.3FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 4.2 ...dd 5.69 3.01 3045 4.74 -15.1Farmland FPI .51 5.8 79 9.68 7.15 136 8.72 +.5Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.60 33 25.13 -2.5FedExCp FDX 2.00 .8 16 274.66 203.13 1418 261.97 +5.0FedAgric AGM 2.32 2.5 ... 95.97 62.72 44 91.89 +17.4FdAgricA AGM/A 2.32 2.8 25 87.20 61.00 0 84.28 +15.8FAgMt pfA AGMpA 1.47 5.7 ... 26.88 24.75 0 25.62 +2.0FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 2 26.12 -.9FAgMt pfC AGMpC 1.50 5.6 ... 31.25 25.68 26.75 -3.8FedRlty FRT 4.00 3.3 21 135.59 106.41 267 120.79 -9.1FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 18 23.54 -6.5FedSignl FSS .28 1.2 29 25.00 16.28 212 24.27 +20.8FedInvst FII 1.08f 4.4 9 36.76 23.73 757 24.68 -31.6FedPMu FMN .88 6.6 ...q 15.07 13.19 36 13.39 -4.6Ferrari n RACE ... ... ... 141.56 84.38 431 139.08 +32.7Ferrellgs FGP .40 11.9 ...dd 5.75 2.87 318 3.37 -21.3Ferro FOE ... ... 17 25.50 17.37 427 21.62 -8.4FiatChrys FCAU ... ... ... 24.95 10.53 2945 21.29 +19.3FibriaCelu FBR .09e .5 ... 22.05 9.56 775 19.11 +30.0FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.07 6 48.09 -5.6FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 13 49.42 -1.4FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 117 48.75 -3.0sFidCnsDis FDIS .40e .9 ...q 43.29 34.66 220 43.30 +10.7FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 60 31.03 -9.6FidEnergy FENY .53e 2.5 ...q 22.21 17.01 162 21.50 +7.2FidFinan FNCL .60e 1.5 ...q 43.90 34.85 207 41.36 +1.4FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 98 42.05 +5.2FidIndls FIDU .56e 1.4 ...q 41.28 34.01 58 39.34 +1.7Fid Val n FVAL ... ... ... 35.18 28.99 14 33.79 +2.8Fid Qual n FQAL ... ... ... 34.02 28.40 11 33.32 +4.8FidInfoTch FTEC .42e .7 ...q 57.71 42.32 346 57.08 +14.2Fid Moment FDMO ... ... ... 34.23 27.70 34 34.05 +8.9Fid LowVol FDLO ... ... ... 32.45 27.57 22 31.77 +3.8Fid RisR n FDRR ... ... ... 32.71 27.94 62 31.47 +2.7Fid CoreD n FDVV ... ... ... 30.41 26.24 29 29.94 +4.4FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 91 24.16 -2.2FidUtils FUTY 1.21e 3.8 ...q 37.01 30.99 86 32.10 -7.0FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 18 28.70 -7.2FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 24 35.33 +.9FidlNatFn FNF 1.20f 3.2 15 42.52 31.50 2250 37.79 -3.7FidNatInfo FIS 1.28 1.2 20 107.06 83.99 714 105.86 +12.5FidClayOp FMO 1.72f 14.1 ...q 15.43 10.27 183 12.21 -7.1Fieldpt wt FPP/WS ... ... ... .16 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 93 89.90 41.25 1262 78.73 +10.0FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 43.92 435 52.49 -6.3FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 27 8.32 4.48 1543 7.99 +56.7FstCash FCFS .88f .9 35 95.40 55.30 245 94.00 +39.4FstCwlth FCF .36f 2.2 23 16.40 12.07 347 16.12 +12.6sFstData n FDC ... ... 11 20.58 14.73 10386 20.48 +22.6FstHorizon FHN .48 2.5 16 20.86 15.84 2955 19.10 -4.5FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.41 +.8FstInRT FR .87 2.6 22 33.75 27.61 750 33.57 +6.7FMajSilv g AG ... ... ...dd 8.52 4.93 3089 7.58 +12.5FstRepBk FRC .72 .7 ... 105.52 84.56 814 101.70 +17.4FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.3 ... 26.36 24.16 3 25.73 +.8FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 8 26.11 -.1FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 4 25.75 -.1FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 16 25.14 -1.0FtRpBk pfG FRCpG ... ... ... 27.05 24.09 11 25.33 -2.0FtTr 22 n FIV ... ... ... 10.10 9.02 76 9.32 +2.0FtTrGlob FAM .90 8.8 ...q 12.15 10.27 23 10.28 -11.2FT MCGr FNY .15e .3 ...q 44.66 33.90 11 44.46 +13.4FT MCVal FNK .40e 1.1 ...q 37.68 32.17 3 36.89 +1.7FT Austrla FAUS .80e 2.4 ...q 34.27 30.33 32.94 -3.1FT SCGr FYC .04e .1 ...q 49.33 36.99 51 49.03 +15.3sFT SCVal FYT .26e .7 ...q 39.02 32.07 3 39.19 +6.3FT MegaCp FMK .44e 1.2 ...q 36.82 29.68 1 35.63 +6.4FTEurSelDv FDD 1.09e 7.8 ...q 14.79 12.90 152 13.92 +1.4FTDJMic FDM .49e .9 ...q 51.94 41.86 6 51.68 +8.9FT DynEq FDEU 1.45 8.7 ...q 20.20 16.44 67 16.64 -11.1FtTEqCom ERM ... ... ... 23.64 20.17 3 22.60 +1.1FtT EqTact TERM ... ... ... 23.62 19.41 6 22.66 +1.4FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.07 633 19.19 -4.1FT HeitGl PRME ... ... ... 20.81 17.96 0 20.12 +.9FT EM Sl n RNEM ... ... ... 59.26 51.56 1 52.31 -4.0FT LgShEq FTLS .16e .4 ...q 41.72 35.71 17 39.85 +1.4FT PfInc n FPEI ... ... ... 21.03 19.11 39 19.21 -4.6FT VolIn n HDMV ... ... ... 36.34 32.75 3 34.62 +.9FT VolD n HUSV ... ... ... 23.72 21.53 20 22.99 FTEgyInco FEN 2.32 10.0 ...q 28.00 21.34 34 23.20 -12.5FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 53 16.13 -9.5FtTrEnEq FFA .96 6.0 ...q 16.67 14.00 74 15.91 -1.7FTArcaBio FBT ... ... ...q 147.10 109.00 46 143.18 +14.9FTDJInet FDN ... ... ...q 140.00 93.47 830 138.76 +26.3FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 202 22.85 +.3FT ConDis FXD .30e .7 ...q 45.57 35.88 46 43.22 +2.7FT ConStap FXG .75e 1.6 ...q 51.57 44.32 41 46.48 -4.5FT Engy FXN .33e 2.0 ...q 17.62 12.25 458 16.87 +9.0FT Fincl FXO .65e 2.0 ...q 32.92 28.10 95 32.49 +3.7FT HlthCr FXH ... ... ...q 76.92 63.96 43 76.18 +9.1FT IndPrd FXR .16e .4 ...q 42.74 34.52 56 41.19 +1.5FT Matls FXZ .37e .8 ...q 46.43 37.58 44 44.48 +1.5FT Tech FXL .13e .2 ...q 59.90 43.15 65 58.57 +14.1FT Utils FXU .67e 2.7 ...q 28.51 23.46 48 24.97 -4.0FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 40 26.09 -.9FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 45.45 -.1FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 550 22.84 -7.0FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.63 118 14.79 -10.0FT USIPO FPX .32e .4 ...q 74.54 58.86 31 73.33 +7.5FTChnd FNI .19e .5 ...q 43.90 34.59 19 41.16 +3.9FT Dow30 n EDOW ... ... ... 23.50 19.61 22.57 +2.0FT EngCn FLM .58e 1.0 ...q 63.91 52.97 3 58.46 -1.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 9 49.12 +.9FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.49 194 21.64 -11.2FT LCCore FEX .58e .9 ...q 62.82 52.42 35 61.16 +4.5sFT LCGr FTC .24e .4 ...q 68.43 54.23 20 68.32 +11.7FT LCVal FTA .82e 1.5 ...q 57.69 49.07 31 53.83 -1.5FT MLP&E FEI 1.42 10.8 ...q 16.50 11.68 117 13.11 -15.6sFT MCCore FNX .51e .7 ...q 70.18 57.71 25 70.23 +6.9FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 138 29.12 -3.2FTFutStrt FMF ... ... ... 51.53 37.80 8 47.98 +.8FstTrMtg FMY 1.02 7.6 ...q 14.48 13.32 0 13.44 -5.6FT MultCG FAD .20e .3 ...q 74.24 57.62 7 73.85 +12.5FT MultCV FAB .45e .8 ...q 59.34 50.58 4 57.33 +.6FT MLPEn FPL 1.26 12.0 ...q 13.49 9.57 62 10.48 -11.7FT REIT FRI .39e 1.7 ...q 24.11 20.20 6 22.87 -1.8sFT SCCore FYX .38e .6 ...q 66.99 53.07 22 66.99 +9.5FTSpecFin FGB .70 11.5 ...q 7.57 5.65 19 6.10 -.7FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.86 25 11.92 -6.8FTrVL100 FVL .05e .2 ...q 25.04 20.82 7 24.34 +4.1FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 245 30.40 -1.5FT EmOp FEO 1.40 9.7 ...q 17.42 14.33 20 14.41 -11.7FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 109 12.89 +.4FirstEngy FE 1.44 4.4 7 35.56 28.72 2554 32.97 +7.7sFitbit n FIT ... ... ...dd 7.32 4.51 56583 7.28 +27.5500.com WBAI ... ... 76 23.22 9.05 219 17.55 +73.6FvPntHld n FPH ... ... ... 15.45 10.97 140 11.23 -20.4FlagstarB FBC ... ... 29 40.06 29.61 763 35.29 -5.7F&C DynPf DFP 1.92 8.2 ...q 28.36 22.78 115 23.52 -11.8FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 7 13.55 -9.5FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.65 29 10.80 -8.6FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.28 79 18.88 -7.7FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 17 19.47 -9.9Flanign BDL .25f .9 14 30.95 20.20 6 26.35 +11.7Fleetcor FLT ... ... 25 213.74 138.43 703 202.81 +5.4FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 11 116.80 +4.4FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 52.45 72 58.42 -2.2FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 465 35.29 +6.0Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 137 24.17 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 139 24.48 -1.9FlxCoreSl n BNDC ... ... ... 28.51 24.03 3 24.06 -4.0FlexEMTilt TLEH ... ... ...q 33.14 28.04 3 30.81 -.1FlxDMTilt TLDH ... ... ...q 30.34 26.89 0 29.26 +.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 1 63.55 +1.2FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 24 46.46 -4.7FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.28 56 68.70 -.7FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.83 20 24.40 -4.4FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 0 27.85 -2.6FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 121 25.74 -3.9FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 15 45.80 +3.8FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 0 45.29 +2.5FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 49 46.70 +3.7FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 5 75.32 -.2FlexSolu FSI ... ... ...dd 2.10 1.33 16 1.67 -8.2Flor&Dec n FND ... ... 56 58.28 32.72 734 54.19 +11.3Flotek FTK ... ... ...dd 9.53 3.05 614 3.47 -25.5FlowrsFds FLO .72f 3.4 22 22.82 16.80 977 20.97 +8.6Flowserve FLS .76 1.8 ...cc 48.10 37.51 986 42.32 +.5TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 37 62.09 37.04 836 50.33 -2.6FlyLeasing FLY 1.00 7.1 12 14.97 11.54 109 14.10 +9.2FEMSA FMX .74e .9 ... 103.82 80.86 366 83.05 -11.6sFootLockr FL 1.38 2.4 23 59.19 28.42 3513 58.01 +23.7FordM F .60a 5.0 6 13.48 10.14 30236 12.03 -3.7ForestCA FCE/A .72 3.5 16 26.30 19.24 998 20.41 -15.3Forestar FOR ... ... 15 26.39 15.35 31 23.40 +6.4ForsightEn FELP .13 ... ...dd 5.00 3.28 7 3.84 -12.1Fortis n FTS 1.70 5.4 ... 38.24 30.94 142 31.23 -14.8Fortive n FTV .28 .4 ... 80.31 62.05 1091 78.37 +8.3FortTrInf n FTAI 1.32 7.5 ...dd 20.13 15.45 146 17.60 -11.7FortunaSlv FSM ... ... 23 6.08 4.03 965 5.49 +5.2FBHmSec FBHS .80 1.4 19 73.62 53.56 1539 57.82 -15.5ForumEn FET ... ... ...dd 17.95 10.05 981 12.60 -19.0FoundBld n FBM ... ... ... 16.40 11.03 63 15.68 +6.0FourCorP s FCPT 1.10 4.8 17 26.96 21.28 258 22.74 -11.5FourSeEd n FEDU 3.32 55.8 10 10.45 5.67 22 5.95 -33.9FrancoN g FNV .96f 1.4 68 86.06 66.19 449 70.39 -12.0FrankCov FC ... ... ...dd 31.20 17.35 27 29.40 +41.7FrankFn n FSB .40p ... 19 42.20 30.30 615 39.40 +15.5FrankLibInt FLQH ... ... ... 28.16 23.58 25.51 +.7FrankLibEm FLQE ... ... ... 35.59 29.67 8 31.90 -3.5FrankLibGl FLQD ... ... ... 30.47 27.37 1 28.04 -3.6FrankLbGlE FLQG ... ... ... 32.51 27.68 5 30.99 +1.4 FrnL LoV n FLLV ... ... ... 32.50 28.32 0 31.32 +3.4FrnkLInvGr FLCO ... ... ... 24.89 23.51 1 23.54 -5.0FrnL IntO n FLIO ... ... ... 31.52 26.84 28.82 -2.0FrkL US Eq FLQL ... ... ... 30.33 25.55 3 29.93 +3.5FrankL Mun FLMB ... ... ... 25.38 24.31 1 24.34 -2.9FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 29.30 24.17 29.19 +11.5FrkL USMid FLQM ... ... ... 29.28 24.87 0 29.11 +4.0FrankRes BEN .92f 2.7 11 47.65 31.67 2233 34.30 -20.8FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.45 7.08 338 7.80 -27.4FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 119 10.92 -7.7tFrkUnv FT .47 7.2 ...q 7.36 6.56 42 6.58 -8.2FranksIntl FI .30 4.1 ... 9.15 4.93 1065 7.30 +9.8FrptMcM FCX .20 1.1 12 20.25 11.12 11989 18.19 -4.1FresenMd FMS .51e 1.0 ... 57.94 44.88 153 51.03 -2.9FDelMnt FDP .60 1.4 19 52.64 43.02 152 43.96 -7.8FriedmInd FRD .12f 1.9 ...dd 6.79 5.15 18 6.43 +13.2Frontlne rs FRO .60e ... ...dd 6.50 3.79 308 5.64 +22.9FullerHB FUL .62f 1.1 27 58.74 46.62 305 55.36 +2.8FutureFuel FF .24a 1.7 17 16.22 11.32 108 14.20 +.8G -GAMCO s GBL .10f .4 ... 32.60 23.97 20 25.69 -13.4GATX GATX 1.76f 2.4 13 76.26 56.00 219 72.41 +16.5GATX 66 GMTA ... ... ... 27.00 22.81 19 26.25 -.1GCP ApT n GCP ... ... 29 34.79 27.25 395 32.05 +.5GDL Fund GDL .64 6.9 ...q 10.32 9.13 36 9.27 -4.7GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.2 31 24.37 18.83 2573 20.79 -11.1GGP Inc pfA GGPpA 1.59 6.6 ... 25.72 23.80 11 24.07 -4.6GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 277 26.04 +.3GMS Inc n GMS ... ... 15 39.98 27.21 323 29.63 -21.3GNC GNC .80 21.0 3 10.95 2.90 4232 3.81 +3.3GP Strat GPX ... ... 26 31.25 19.00 66 19.60 -15.5GTT Comm GTT ... ... ...dd 62.32 28.30 343 49.95 +6.4GabCvInc GCV .48 7.5 ...q 6.68 4.91 45 6.36 +7.8GabCv pfB GCVpB 1.50 5.7 ... 27.14 25.53 26.12 -1.4GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 145 22.90 -2.2GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 2 25.64 -1.9GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 3 25.92 -1.6GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 5 25.14 -.8GabelliET GAB .60 9.3 ...q 6.65 5.87 474 6.48 +4.7GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 3 25.75 -1.3GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 0 24.62 -.3Gabeli pfJ GABpJ ... ... ... 26.72 24.42 5 25.35 -.7GabEq pfH GABpH 1.25 5.0 ... 25.34 22.50 5 24.98 -.6GabGSmM GGZ ... ... ... 13.61 11.73 13 12.26 -3.8GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 1 25.20 -1.1GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 7 18.34 -13.9GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 0 50.37 +.3GabGoAn n GGO ... ... ... 24.74 16.18 6 21.72 +20.4GabGo pfA GGOpA ... ... ... 44.90 42.00 44.90 +4.4GabHlthW GRX .52 5.2 ...q 10.97 9.12 38 10.09 -2.2GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 4 25.53 -1.1GabHlt pfB GRXpB 1.47 5.7 ... 27.44 25.49 0 25.98 -1.3GabMultT GGT .88e 9.3 ...q 10.09 8.42 58 9.48 +3.0GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.84 -1.6GabMul pfE GGTpE ... ... ... 25.30 22.97 9 23.93 -4.7GabUtil GUT .60 10.4 ...q 7.20 5.68 130 5.78 -18.6GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 2 25.74 +.5GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 25.11 -1.3Gasa rs GFA ... ... ... 12.99 5.53 8 6.70 -46.9Gain Cap GCAP .24 2.9 13 13.26 5.66 298 8.19 -18.1Gallaghr AJG 1.64 2.4 25 72.77 56.20 829 67.24 +6.3GamGldNR GGN .84 16.2 ...q 5.77 4.80 355 5.18 -.6GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 1 23.42 -5.6GamNRG&I GNT .84 13.1 ...q 7.23 6.00 47 6.42 -4.3GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 6 23.67 -5.4GameStop GME 1.52 10.6 ...dd 22.37 12.20 4716 14.29 -20.4Gannett n GCI .64 6.1 ...cc 12.38 7.94 1051 10.53 -9.1Gap GPS .97 3.0 16 35.68 21.02 6019 32.75 -3.2GardDnv n GDI ... ... ... 38.00 19.91 3923 29.83 -12.1Gartner IT ... ... 42 142.16 111.57 404 137.16 +11.4GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 76 24.15 -2.4GasLPt pfA GLOPpA ... ... ... 27.24 25.06 39 26.40 +1.1GasLog GLOG .56 3.1 36 22.55 13.65 236 18.00 -19.1GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.48 8 26.85 +.9GastarExp GST ... ... ...dd 1.39 .38 2745 .60 -42.9Gastar pfA GSTpA 2.16 19.5 ... 19.10 6.40 98 11.09 -38.1Gastar pfB GSTpB 2.69 20.4 ... 22.50 8.46 47 13.19 -30.1GatesInd n GTES ... ... 29 18.72 14.60 296 15.87 -12.2GazitGlobe GZT .37e 3.9 ... 11.00 9.01 9 9.62 -8.6GeeGroup JOB ... ... ...dd 5.62 2.00 14 2.46 -11.5GencoSh rs GNK ... ... ...dd 20.07 8.47 113 19.57 +46.9Generac GNRC ... ... 18 53.78 35.18 186 51.22 +3.4GAInv GAM 1.15e 1.0 ...q 36.59 32.20 28 35.14 +2.2GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.55 5 25.70 -3.3GenDynam GD 3.72 1.8 21 230.00 191.00 1070 201.70 -.9GenElec GE .48 3.4 ...dd 29.00 12.73 43379 13.98 -20.0GECap5-53 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 4.4 12 60.69 41.01 8167 44.42 -25.1GenMoly GMO ... ... ...dd .51 .28 50 .42 +28.3GenMotors GM 1.52 3.4 ...dd 46.76 33.86 13678 44.85 +9.4GMot wtB GM/WSB ... ... ... 28.76 16.21 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 13693 6.61 -.2Gensco GCO ... ... ...dd 45.90 20.90 306 41.45 +27.5GenesWyo GWR ... ... 27 84.40 63.70 272 80.44 +2.2GenesisEn GEL 2.88f 12.1 58 32.59 18.42 363 23.73 +6.2GenesisHlt GEN .24 10.4 ...dd 2.50 .60 798 2.30 +201.4GenieEn n GNE .30 5.7 ... 7.91 3.82 55 5.28 +21.1GenieE pfA GNEpA .64 8.8 ... 7.94 6.85 9 7.29 -.7Genpact G .30 ... 20 34.79 26.95 452 30.54 -3.8GenuPrt GPC 2.88f 3.0 22 107.75 79.86 600 95.32 +.3sGenworth GNW ... ... 3 4.15 2.66 27022 4.82 +55.0GeoGrp s GEO 1.88 7.5 15 31.04 19.05 638 25.15 +6.6sGeoPark GPRK ... ... ... 18.20 6.48 795 18.26 +84.3GaPw 77 n GPJA ... ... ... 26.14 23.01 61 24.89 -2.8Gerdau GGB .02e .5 ... 5.32 2.62 9038 3.81 +2.4GerNew GF 1.23e .4 ...q 21.49 16.53 25 19.11 -1.7GettyRlty GTY 1.28 4.8 14 29.89 22.68 93 26.65 -1.9GigCapit n GIG ... ... ... 10.22 9.60 0 9.88 +2.5GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.89 286 28.84 -10.7Glatfelter GLT .52 2.8 14 23.85 15.76 143 18.46 -13.4Glaukos n GKOS ... ... ... 44.76 23.08 356 40.22 +56.8GlaxoSKln GSK 2.89e 7.0 ... 44.45 34.52 1597 41.19 +16.1GblBrCopp BRSS .24 .7 13 36.50 27.50 176 33.30 +.6GlbMed n GMRE .20p ... ...cc 10.25 6.34 46 8.87 +8.2GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 1 25.00 -1.3GlobNetL n GNL .94 4.8 32 22.76 15.55 407 19.61 -4.7GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.06 6 24.63 -4.1GlobPtrs GLP 1.85 10.7 ...dd 18.80 15.17 43 17.25 +3.3GlobPay s GPN .04 ... 39 118.94 87.86 651 116.83 +16.6GlbShipLs GSL .40 30.3 ...dd 1.94 .97 60 1.32 +13.8GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 1 24.57 +2.7GlbXNordic GXF .83e 3.7 ...q 24.68 21.50 3 22.33 -1.7tGbXSpDvE SDEM .63e ... ...q 17.90 15.03 5 15.01 -7.8GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.87 +2.1GblXEffic EFFE .16p ... ...q 27.69 25.00 26.47 -.6GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 16 12.96 +9.0GblXColum GXG .41e 3.8 ...q 11.51 9.33 134 10.65 +6.3GblXEmFtr EMFM .40e 1.8 ...q 26.16 21.04 3 22.61 -5.7GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 309 13.33 -1.9GblXChMat CHIM .24e 1.1 ...q 24.12 16.38 21.56 +3.4GblXArg ARGT .09e .3 ...q 38.46 27.40 73 31.00 -12.2GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 36 24.90 -2.7GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 55 11.87 -2.4sGblXGuru GURU .28e .9 ...q 31.90 26.64 7 31.98 +7.7GbXGreece GREK .13e 1.4 ...q 11.56 8.57 257 9.30 -9.5GblXChCon CHIQ .12e .6 ...q 19.96 14.58 50 19.69 +5.5GblX MLP MLPA .90e 9.4 ...q 11.14 8.14 314 9.58 -2.8GblXFertil SOIL .25e 2.3 ...q 11.01 9.18 13 10.79 +2.5GblXChiEn CHIE .41e 3.1 ...q 13.77 10.57 0 13.35 +17.6GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 163 21.05 -3.4GlbXChiFn CHIX .34e 1.8 ...q 21.04 15.22 10 18.69 +3.8GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.97 4 16.80 -1.2GblXPakist PAK ... ... ...q 16.73 11.16 58 12.02 -2.9GblXChiInd CHII .35e 2.3 ...q 16.58 13.50 15.23 -.3sGblXNorway NORW .83e 5.6 ...q 14.84 11.19 41 14.89 +13.4GblXScUS n SCIU ... ... ...q 32.53 28.49 4 32.08 +3.7GblXScEu n SCID ... ... ...q 29.75 26.39 27.96 +.9GblXScAs n SCIX ... ... ...q 27.08 24.06 0 26.35 +1.8GblXScJp n SCIJ ... ... ... 33.72 28.85 0 31.46 -.7GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 27 24.36 -2.1GbXNigeria NGE .31e 1.4 ...q 27.10 17.64 18 21.54 -.8GbX US Inf PAVE ... ... ... 17.80 13.80 25 17.00 +1.3GblFound n BOSS ... ... ... 20.72 15.50 2 19.80 +14.3GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 29 27.22 -.5GlbXSilv rs SIL ... ... ...q 36.36 28.21 234 30.30 -7.2GlbXLith rs LIT ... ... ...q 41.21 28.71 205 34.37 -11.3GbX Gold rs GOEX ... ... ...q 25.21 20.08 5 23.00 -1.3GbXUran rs URA ... ... ...q 16.36 11.81 303 14.33 -4.8GlblScape GSB .06 1.6 21 5.51 3.27 10 3.85 +8.5tGlobalstar GSAT ... ... ...dd 2.30 .49 5720 .50 -62.0GlobantSA GLOB ... ... 55 55.74 34.82 202 53.78 +15.8GlobusMed GMED ... ... 47 57.55 27.79 689 56.25 +36.9Glowpoint GLOW ... ... ...dd .65 .15 232 .19 -47.5GoDaddy n GDDY ... ... ...cc 74.71 40.78 1297 72.14 +43.5GolLinhs s GOL ... ... ... 14.48 4.40 812 6.55 -25.2GoldFLtd GFI .02e .5 ... 4.70 3.33 4363 3.75 -12.8GoldResrc GORO .02 .3 76 6.44 3.37 319 6.04 +37.3tGoldStdV g GSV ... ... ... 2.01 1.25 1009 1.32 -24.6Goldcrp g GG .24 1.7 19 15.55 11.64 4610 14.22 +11.4GoldenMin AUMN ... ... ... .65 .36 110 .38 -13.2GoldStr g GSS ... ... 6 .92 .56 456 .69 -22.8GldFld GV ... ... 11 6.38 3.60 95 4.40 -10.2GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 79 26.39 -.5GS BDC n GSBD 1.80 8.7 11 23.25 18.78 62 20.63 -7.0GS ActbtInt GSIE ... ... ...q 32.48 27.37 102 30.66 +2.2GS ActEM GEM ... ... ...q 39.44 30.92 63 35.29 -1.5GS ActEur GSEU .60e ... ... 33.94 29.45 4 32.10 +1.3GS ActJpn GSIY ... ... ... 36.02 29.67 3 34.64 +3.0GS US LgC GSEW ... ... ... 46.27 40.58 3 44.93 +3.3GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.51 -2.0GS CpBd n GIGB ... ... ... 50.44 47.73 5 47.89 -4.6GS ActLgC GSLC ... ... ...q 57.42 47.73 160 56.37 +5.6GS 0-1Yr n GBIL ... ... ... 105.09 99.91 42 100.06 +.1GS Indus n GVIP ... ... ... 57.97 47.30 11 56.67 +7.0GS SCap n GSSC ... ... ... 47.66 39.39 6 47.65 +10.0GSCI37 GSC ... ... ...q 28.00 17.55 0 26.36 +9.9GoldmanS GS 3.20f 1.4 22 275.31 214.64 1893 234.09 -8.1GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 96 27.32 -4.3GoldS pfN GSpN ... ... ... 28.34 25.95 24 26.52 -4.7GoldS pfB GSpB 1.55 6.0 ... 26.90 25.20 39 26.02 +.5GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 4 23.49 +3.2GoldS pfA GSpA .96 4.2 ... 24.46 21.25 18 22.84 +1.3GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 112 22.97 +1.7GS MLPEn GER .64 9.7 ...q 7.48 5.25 162 6.59 +7.2GS MLPInc GMZ 1.38 14.8 ... 10.33 7.55 128 9.30 +4.0GoodrPet n GDP ... ... ... 15.75 8.20 72 12.75 +16.9GormanR GRC .50 1.5 29 34.63 24.45 320 33.24 +6.5vjGrace GRA .96 1.3 22 77.37 58.48 470 74.01 +5.5Graco s GGG .53 1.1 15 49.69 34.89 490 47.53 +5.1GrahamCp GHM .36 1.4 18 27.50 17.97 61 25.63 +22.5GrahamH s GHC 5.32f .9 23 625.45 536.90 28 600.55 +7.6 Graingr GWW 5.44f 1.7 28 317.51 155.00 693 316.17 +33.8Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 7 25.74 -4.4GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 1091 27.59 +3.5GranTrra g GTE ... ... ...dd 3.52 1.93 1493 3.28 +21.5GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 29 68.58 46.88 228 58.65 -7.5GranitPnt n GPMT 1.52f 8.1 57 19.30 16.15 195 18.66 +5.2GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 40.70 +4.1Gran Gld n BAR ... ... ... 142.87 123.68 6 129.88 -.3GranCom n COMB ... ... ... 27.39 24.80 3 26.75 +2.2GranSP n COMG ... ... ... 32.29 24.96 0 29.75 +7.4sGrphTInt n EAF ... ... ... 20.24 14.44 1517 20.13 +29.9GraphPkg GPK .30 2.0 16 16.74 12.65 2410 14.76 -4.5GrayTelev GTN ... ... 7 17.80 10.70 708 11.85 -29.3GrayTvA GTN/A ... ... 15 15.30 9.50 2 10.00 -30.3GrtAjax n AJX 1.20 9.2 8 15.40 12.27 31 13.04 -5.6GrtAjx24 n AJXA ... ... ... 26.80 24.54 42 25.26 -.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 381 1.23 -4.7GrtWstBcp GWB 1.00f 2.2 17 46.03 33.27 214 44.49 +11.8sGreenDot GDOT ... ... 40 76.03 37.81 396 77.17 +28.1sGreenTrH n GHG ... ... ...cc 23.29 10.75 252 23.74 +83.3GreenbCos GBX .92f 1.9 10 54.45 41.45 345 49.20 -7.7Greenhill GHL .20 .7 ...dd 28.55 13.80 447 27.55 +41.3Greif A GEF 1.68 2.9 19 65.60 47.97 301 58.42 -3.6Greif B GEF/B 2.51e 4.2 14 71.95 52.50 20 60.25 -13.1Griffon GFF .28f 1.2 24 24.50 17.45 94 22.90 +12.5Group1 GPI 1.00 1.3 10 84.47 51.62 144 74.36 +4.8GrubHub GRUB ... ... ...cc 113.61 42.42 986 107.57 +49.8GAeroPac PAC 2.78e 3.3 ... 119.87 82.19 82 85.48 -16.8GpoASur ASR 3.31e ... ... 229.45 153.48 48 156.49 -14.3GpoAvalAc AVAL .40 4.6 ... 9.51 7.86 47 8.69 +2.2GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.90 27 9.13 -2.4GpSuprvi n SUPV ... ... ... 33.85 16.36 679 19.15 -34.7GpTelevisa TV ... ... ... 27.37 14.20 1598 17.28 -7.4GuangRy GSH .63e 2.2 ... 37.43 24.43 10 28.29 -15.3Guess GES .90 4.0 ...cc 26.15 11.12 1188 22.48 +33.2GuggBAB GBAB 1.66 7.8 ...q 23.29 20.97 63 21.26 -6.5Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.7 ...q 23.88 21.08 16 22.52 +2.7GuggChina YAO .54e 1.5 ...q 39.91 29.20 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 199.28 168.00 179.20 -.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 10.7 ...q 9.42 7.72 185 8.94 +.4GugChinTc CQQQ .60e 1.0 ...q 67.24 46.21 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 18.41 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 25.24 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.96 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.41 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 55.40 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 46.99 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 10.0 ...q 21.85 18.80 191 21.77 +.9Guidewire GWRE ... ... ...dd 96.19 66.25 622 89.55 +20.6GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7sGlfmrkOf n GLF ... ... ... 36.99 17.80 76 37.84 +32.8H -sHCA Hldg HCA .35p ... 16 106.84 71.18 1875 106.44 +21.2HCI Grp HCI 1.50f 3.4 ...dd 49.25 27.11 101 43.70 +46.2HCP Inc HCP 1.48 6.1 13 33.67 21.48 2222 24.18 -7.3HDFC Bk HDB .37e .4 ... 110.77 85.56 298 103.65 +1.9HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.22 -.9HFF Inc HF 1.80e ... 15 51.74 32.66 307 34.93 -28.2HMG HMG ... ... ...dd 16.33 8.94 4 13.80 +10.5HNI Corp HNI 1.18f 3.1 18 43.42 31.16 150 38.01 -1.5HP Inc HPQ .56f 2.3 9 24.75 17.10 9134 24.01 +14.3HRG Grp HRG ... ... ...dd 19.19 9.42 1548 12.87 -24.1HSBC HSBC 1.50e 3.0 ... 55.89 43.24 1942 49.29 -4.6HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 99 26.20 +1.5HSBC 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 ... ... 87 96.32 38.47 539 93.47 +60.9HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 1985 4.37 -42.3Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 7412 47.86 -2.1sHalyrdHlt HYH ... ... 29 59.14 37.97 337 59.02 +27.8HamBchBr HBB .34 1.2 ... 41.00 20.97 49 27.56 +7.3HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 20 39.27 -.2HanJS JHS .87e 6.6 ...q 15.12 12.97 33 13.25 -10.8HanJI JHI 1.45e 9.1 ...q 18.85 15.91 36 15.94 -8.9HanPrmDv PDT 1.08a 6.8 ...q 17.33 14.50 33 15.84 -7.5HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 36 21.65 +1.1HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 97 20.91 -2.7HanPfd3 HPS 1.47 8.1 ...q 19.48 16.80 40 18.17 -3.1HanTxAdv HTD 1.45 6.5 ...q 26.23 21.00 85 22.45 -9.0Hanesbds s HBI .60 2.9 11 25.73 16.38 5677 20.50 -2.0HannArms HASI 1.32 7.4 33 25.28 17.33 385 17.95 -25.4sHanoverIns THG 2.16 1.8 66 123.33 85.58 108 121.71 +12.6HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 5 25.63 +1.2HarleyD HOG 1.48 3.5 13 56.95 39.34 1319 42.77 -15.9HarmonyG HMY .05 ... ... 2.53 1.56 8563 1.59 -15.0HarrisCorp HRS 2.28 1.5 27 170.54 108.29 905 154.23 +8.9Harsco HSC .20m .8 67 26.75 14.95 320 26.10 +39.9HarteHk rs HHS ... ... ... 12.16 7.27 57 11.60 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.87 -3.0HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 39 29.58 +1.1HartfdFn HIG 1.00 1.9 18 59.20 49.67 2544 52.86 -6.1HartfFn wt HIG/WS ... ... ... 53.33 45.67 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 91 21.50 -5.1HavertyA HVT/A .38a 1.8 17 27.10 18.00 1 21.65 -7.3HawaiiEl HE 1.24 3.8 22 38.72 31.71 554 32.69 -9.6Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 270 6.35 +6.7HlthcrRlty HR 1.20 4.5 43 36.25 26.09 1324 26.89 -16.3HlthcreTr HTA 1.22 4.9 48 32.84 24.06 2771 24.81 -17.4HeclaM HL .01e .3 ...dd 5.58 3.25 4669 3.82 -3.8HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.73 +3.3sHeico s HEI ... ... ... 95.96 56.47 212 95.74 sHeico A s HEI/A ... ... 61 78.65 48.12 86 78.35 HelixEn HLX ... ... 2 8.70 4.87 1063 7.66 +1.6HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 1073 65.61 +1.5Hemisphrx rs HEB ... ... ... .74 .28 364 .32 -8.1HennCap n HCAC ... ... ... 11.00 8.97 76 10.02 +2.2HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.80 +4.1Herbalif s HLF ... ... 23 56.75 30.36 1197 53.09 HercHld n HRI ... ... ... 72.99 35.10 105 58.16 -7.1HercTGC HTGC 1.24 10.0 12q 13.97 11.55 308 12.40 -5.5HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 1 25.25 -1.4HeritageIns HRTG .24 1.4 59 19.15 8.85 143 17.20 -4.6Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 1 24.78 -1.4Hersha rs HT 1.12 5.3 15 21.55 16.60 319 20.95 +20.4Hersha pfD HTpD 1.63 6.8 ... 26.49 22.61 16 23.90 -3.1Hersha pfE HTpE ... ... ... 26.40 22.66 54 24.29 -1.8Hershey HSY 2.62 2.8 20 115.82 89.10 1249 92.41 -18.6HertzGl HTZ ... ... ... 27.27 8.52 5810 16.90 -23.5Hess HES 1.00 1.6 ...dd 65.89 37.25 2437 61.80 +30.2Hess pfA HESpA ... ... ... 73.70 48.24 2 69.89 +20.7HessMidP n HESM 1.33f 6.4 20 23.34 18.32 117 20.68 +4.4HP Ent n HPE .56f 3.5 13 19.48 12.70 11592 16.02 +11.6sHexcel HXL .50 .7 27 73.14 50.50 380 73.26 +18.4Hi-Crush HCLP 1.05e 8.3 14 14.85 7.25 1783 12.60 +17.8HighPtRs HPR ... ... ...dd 7.60 2.66 858 6.67 +30.0HighlFlR n HFRO ... ... ... 16.60 15.00 57 15.75 +1.6HighwdPrp HIW 1.85 3.8 21 53.34 41.34 308 48.80 -4.1Hill Intl HIL ... ... ...dd 6.00 4.25 111 5.85 +7.3Hill-Rom HRC .80 .9 24 94.63 71.91 305 93.58 +11.0HillenInc HI .83 1.7 23 49.35 34.65 183 47.60 +6.5HillmCT pf HLMp 2.90 9.5 ... 36.95 26.41 5 30.40 -11.5HilltopH HTH .28 1.2 12 28.32 21.47 333 23.60 -6.8HilGrVa n HGV ... ... ... 47.75 32.20 452 39.76 -5.2Hilton HLT .60 .7 42 88.11 60.54 1784 83.99 +5.2HoeghLP HMLP 1.72 9.7 11 20.00 15.33 81 17.75 -4.8Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 18 25.75 -4.3HollyEngy HEP 2.62f 8.8 14 36.05 26.09 116 29.66 -8.7HollyFront HFC 1.32 1.7 19 83.28 25.33 4193 76.28 +48.9HomeDp HD 4.12 2.1 26 207.61 144.25 4000 199.64 +5.3Honda HMC .84e 2.6 ... 37.29 27.05 356 32.67 -4.1HonwllIntl HON 2.98 2.0 67 165.13 131.42 1725 151.87 -1.0Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 63 45.40 +2.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, June 12, 2018

PAGE 35

HorizGbl n HZN ... ... 32 19.26 5.13 309 6.78 -51.6HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.63 +.9HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 3 50.75 +.9HorGKWld KLDW ... ... ...q 35.73 30.14 13 35.22 +5.2HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.10 8 20.35 -4.9JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 23.22 +4.2Hormel s HRL .75 2.0 22 38.00 29.75 2176 36.61 +.6Hornbeck HOS ... ... ...dd 4.87 2.07 104 3.27 +5.1HostHotls HST 1.00a 4.6 18 22.47 17.26 7032 21.57 +8.7HoulihnL n HLI 1.08 2.2 20 52.81 34.16 290 50.14 +10.4HstnAEn HUSA ... ... ... 1.04 .22 210 .25 -24.8HovnanE HOV ... ... ...dd 3.41 1.65 1372 2.01 -40.0HHughes HHC ... ... 29 140.38 114.28 262 137.02 +4.4HuanPwr HNP 2.45e 8.4 ... 30.60 23.64 36 29.14 +16.6Hubbell HUBB 3.08 2.7 21 149.03 100.55 588 112.09 -17.2HubSpot HUBS ... ... ...dd 133.85 63.00 907 129.65 +46.7HudBayM g HBM .02 ... 10 10.25 4.60 441 6.60 -25.0HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.8 29 36.06 28.25 819 35.39 +3.3HugotnR HGT .09e 12.3 2 1.95 .55 55 .73 -47.9sHumana HUM 2.00f .7 25 299.85 229.84 382 301.49 +21.5HuntCoFn HCFT .40m 11.5 5 4.98 2.55 64 3.44 -14.0FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 10 40.84 +6.5HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 42.70 +2.5HuntgtnIng HII 2.88 1.3 21 276.69 183.42 194 225.81 -4.2Huntsmn HUN .65 2.0 12 36.09 24.21 1505 32.58 -2.1sHuya n HUYA ... ... ... 35.30 15.25 8413 36.39 +126.6Hyatt H .60 .7 39 84.89 54.38 573 83.52 +13.6HysterYale HY 1.21 1.7 18 93.90 62.62 32 69.66 -18.2I -IAMGld g IAG 1.52f 26.0 97 7.25 4.80 2012 5.84 +.2ICICI Bk IBN .16e 1.9 ... 11.26 7.89 3572 8.55 -12.1IDT Cp IDT 1.00f 16.3 ...dd 16.48 4.87 287 6.15 -42.0sIEC Elec IEC ... ... ...cc 6.45 3.42 265 6.44 +56.3ING ING .14e .9 ... 20.58 14.31 4084 15.22 -17.6ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 62 26.04 +2.0ING 6.375 ISF 1.59 6.1 ... 26.14 25.40 58 26.04 +1.3ION Geo rs IO ... ... ...dd 32.45 3.20 121 23.55 +19.2iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.76 -1.9IQ HdgMult QAI ... ... ...q 33.13 29.31 632 30.80 +1.2IQ Hedge MCRO ... ... ...q 27.20 25.68 26.64 +.3IQ HdgLgS QLS ... ... ...q 24.53 20.86 22.17 +1.2sIQ Ch SC n CSML ... ... ... 29.73 23.89 221 29.72 +6.0IQ HdgEv QED ... ... ...q 22.00 20.76 21.34 +2.1IQ HiYlVl n HYLV ... ... ... 25.58 22.89 15 24.19 -3.8IQ CorePl n AGGP ... ... ... 20.27 18.67 10 19.03 -4.6IQ CoreBd n AGGE ... ... ... 19.86 18.22 1 18.52 -5.4IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 3 24.40 IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 0 22.27 -1.4IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 20.31 -.1IQ 50HIntl HFXI ... ... ...q 22.80 20.00 42 21.82 +.8IQ RealRtn CPI ... ... ...q 27.85 27.17 27.78 +1.3IQUSReSC ROOF 1.43e 5.5 ...q 27.77 22.60 12 26.24 -.3IQMrgArb MNA ... ... ...q 31.92 30.25 48 30.69 -1.2IQ AustSC KROO .88e 4.4 ...q 20.49 16.23 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 0 34.21 -2.1IQGblOilSC 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 16 28.35 -.8IQVIA Hldg IQV ... ... 13 110.67 87.10 634 104.17 +6.4IRSA IRS ... ... ... 32.97 18.04 77 18.50 -37.5iShGold IAU ... ... ...q 13.11 11.61 7032 12.47 -.3iShGSCI GSG ... ... ...q 18.31 13.16 793 17.48 +7.4iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 649 23.01 -.7iSAstria EWO .37e 1.5 ...q 27.41 20.43 111 24.29 -1.4iShBelg EWK .51e 2.5 ...q 23.00 19.33 21 20.55 -2.3iShBrazil EWZ .67e 2.0 ...q 47.85 31.28 31284 33.80 -16.4iShCanada EWC .48e 1.7 ...q 30.60 25.92 1838 29.04 -2.0iShEMU EZU .86e 2.0 ...q 47.13 40.03 2717 43.85 +1.1iSFrance EWQ .58e 1.8 ...q 33.73 28.51 1422 32.51 +4.1iShGerm EWG .60e 1.8 ...q 35.87 30.08 1551 32.46 -1.7iSh HK EWH .61e 2.3 ...q 26.93 23.03 4313 26.26 +3.3iSh SKor EWY .65e .9 ...q 79.07 65.76 1836 73.80 -1.5iShMexico EWW .78e 1.7 ...q 57.82 43.55 3515 44.63 -9.5iShNeth EWN .66e 2.0 ...q 34.09 28.69 92 32.40 +2.1iSPacxJpn EPP 1.66e 3.4 ...q 50.34 43.68 110 48.19 +.8iShSoAfr EZA 1.02e 1.7 ...q 76.53 54.81 335 61.19 -12.6iShSpain EWP .99e 3.1 ...q 36.38 29.62 1643 32.01 -2.3iSSwedn EWD .76e 2.3 ...q 36.71 31.99 168 33.41 -1.4iShSwitz EWL .75e 2.2 ...q 37.84 33.16 281 33.92 -4.7iShFrntr100 FM .30e .9 ...q 36.19 28.36 112 31.80 -4.0iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.70 21 49.33 -2.2iShxUSH bt HYXU .92e 1.7 ...q 57.19 49.78 6 52.84 -3.0tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.30 31 48.16 -5.9iShEMkHY EMHY 3.98 8.6 ...q 51.12 46.33 161 46.49 -7.0iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 5 46.64 -6.9iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 25 41.86 +.1iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 25 10.58 -2.3iShGblEnP FILL .59e 2.5 ...q 24.50 17.81 4 23.43 +8.7iShGblAgri VEGI .55e 1.8 ...q 31.00 26.36 4 30.00 +2.2iShMsciWld URTH 1.57e 1.7 ...q 94.23 79.81 10 90.73 +3.0iShEMktSC EEMS .89e 1.7 ...q 57.36 46.23 176 51.63 -2.8iShEMkBd LEMB .42e .9 ...q 50.78 45.23 76 45.58 -5.4iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 175 85.01 +.8iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 159 61.38 +1.0iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 24 82.01 +2.8iShThai THD 1.88e 2.0 ...q 103.71 76.79 131 93.47 +1.0iShIsrael EIS .81e 1.5 ...q 55.29 46.67 3 53.56 +4.4iShChile ECH .71e 1.4 ...q 56.53 41.34 143 50.13 -3.9iShBRIC BKF .54e 1.2 ...q 50.94 37.00 20 45.20 +1.6iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 24 57.65 +4.0iShSilver SLV ... ... ...q 17.14 14.44 10119 15.94 -.3iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 1393 122.96 +3.6iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.13 61 104.89 -.7iShAcwiMV HACV ... ... ...q 29.95 27.42 29.29 -1.6siShMrnLG JKE 1.20e .7 ...q 177.32 138.04 19 177.05 +13.1iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 12 159.45 +.3iShBrazSC EWZS .40e 3.0 ...q 18.14 12.00 25 13.28 -18.5iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.18 25 17.69 -5.1iShSPTUS s ITOT ... ... ...q 65.40 54.98 1780 64.17 +5.0iShSTNtMu SUB .86 .8 ...q 106.40 104.31 49 104.93 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 7 110.98 -1.9iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 792 111.91 -1.9iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 13100 48.02 +4.0iShTransp IYT 1.70e .9 ...q 206.73 162.38 373 199.74 +4.2iShChinaSC ECNS 1.73e 3.1 ...q 56.49 44.65 3 55.66 +10.1iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 2486 280.51 +4.3iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 7 187.81 +1.2iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 4271 105.64 -3.4iShEMkts EEM .59e 1.3 ...q 52.08 40.92 38281 46.33 -1.7iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 2905 114.39 -5.9iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 10 67.06 +3.7iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 651 24.45 -2.5iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 54.78 25 56.92 -6.0iShGblTech IXN 1.10e .6 ...q 173.28 129.32 67 171.27 +11.5iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 4 50.34 -4.7iSMrnMCG JKH .59e .3 ...q 224.03 180.50 2 223.24 +10.3iShIndones EIDO .35e 1.4 ...q 30.61 23.32 1767 25.60 -10.0siSSP500Gr IVW 2.03e 1.2 ...q 167.36 135.75 388 167.03 +9.3iShNYMun s NYF ... ... ...q 56.36 54.26 19 54.62 -2.1iShGblHcr s IXJ ... ... ...q 61.56 53.45 60 57.59 iShGblFin IXG 1.28e 1.9 ...q 76.01 61.18 25 68.49 -2.1iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 143 86.20 +4.0iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 74 38.11 +7.2iShCalMn s CMF ... ... ...q 59.75 57.68 132 58.50 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 10 49.71 -3.0iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 1 85.55 +2.0iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 229 42.73 -5.5iShNANatR IGE .85e 2.3 ...q 38.33 30.59 65 37.27 +5.2iSh JPXNik JPXN ... ... ... 70.78 57.37 1 66.05 +1.7iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.02 192 86.75 +3.7iShLatAm ILF .60e 2.0 ...q 39.54 29.11 620 30.46 -10.9iShUSAMo MTUM .81e .7 ...q 114.56 88.11 499 113.58 +10.1iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 4 162.54 +1.9iShPhilpns EPHE .20e .6 ...q 40.19 31.82 74 32.74 -15.7iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 421 113.19 -.9iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 481 108.76 -1.8iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 0 45.85 +5.1iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 11 52.18 -.5iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 7 39.64 +.3iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.26 71 67.99 +3.0iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.09 6844 119.31 -6.0siSRTop200G IWY .82e 1.0 ...q 79.90 63.67 25 79.85 +9.2iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 5 64.51 +4.9iShIntSelDv IDV 1.51e 4.2 ...q 35.93 32.19 410 33.59 -.6iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 26145 70.86 +.8iShGerSC bt EWGS .69e 1.0 ...q 70.42 51.54 9 65.72 +2.2iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 348 89.79 +.7iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 6 59.52 -8.1siSRusMCG IWP 1.02e .8 ...q 130.72 106.68 111 130.86 +8.5siShNorC bt ENOR .58e 2.0 ...q 28.96 21.48 22 29.18 +13.1iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 104 216.76 +4.1siShMrnSC JKJ 1.78e 1.0 ...q 183.39 153.97 3 183.30 +5.3iShIreland EIRL .55e 1.1 ...q 50.12 42.90 4 49.18 +2.5siSCorSPMid IJH 1.89e .9 ...q 200.37 168.25 1115 200.35 +5.6iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 113 57.80 -8.5iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 10429 85.82 -1.7iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 11 44.15 +12.0iShSft IGV .12e .1 ...q 190.19 134.79 593 188.64 +22.0iShCorUS n FTY ... ... ... 51.01 43.20 78 48.26 -2.7iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 2 66.64 -1.4iShNetw IGN .25e .5 ...q 55.29 44.16 414 52.73 +8.8iShNATch IGM .73e .4 ...q 200.13 143.13 29 198.09 +17.4iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 7 61.38 -1.4iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 21 25.38 +.2iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 55 97.63 -3.6iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 22 103.73 +5.6iShGbl100 s IOO ... ... ...q 49.47 41.97 11 47.75 +4.0iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 12 25.42 +.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 28 195.23 +8.9iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 4 109.90 -3.5iShIndia bt INDA .24e .7 ...q 38.21 31.67 1971 33.91 -6.0iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 1617 124.14 -.2iSMrnSCG JKK .87e .4 ...q 201.10 156.02 2 200.74 +11.9iShPoland EPOL .42e 1.8 ...q 30.19 22.19 421 23.62 -12.8siSMCGth IJK 1.88e .8 ...q 232.32 190.88 63 232.05 +7.5iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 38 107.39 -2.2siSR1KGr IWF 1.45e 1.0 ...q 147.21 117.62 1154 147.06 +9.2iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 11 45.40 -13.6iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 1364 155.45 +4.6iSR2KVal IWN 1.98e 1.5 ...q 134.80 112.01 760 134.34 +6.8iSR2KGr IWO 1.36e .7 ...q 209.13 162.12 496 208.62 +11.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 8 129.75 -4.6iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2261 50.93 +.2iShR2K IWM 1.77e 1.1 ...q 167.23 134.12 15912 166.77 +9.4iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.07 188 86.61 -3.9iShChina MCHI .61e .9 ...q 76.72 54.14 2135 71.12 +6.9iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 274 74.15 +1.6iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 260 165.90 +4.9iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 39 72.05 +2.8iShUtils IDU 4.54e 3.7 ...q 142.50 119.51 153 123.46 -7.1iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 2292 53.63 +1.6 iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 3 156.00 +2.5siShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 56 165.79 +3.5iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 36 47.56 -4.0iShTelecm IYZ .68e 2.4 ...q 33.69 26.34 351 27.81 -5.4iShTech IYW 1.20e .6 ...q 186.98 138.25 139 184.99 +13.7iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 9 93.89 +1.1iShGblCSt s KXI ... ... ...q 54.58 47.79 33 49.23 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 8023 79.44 -1.9iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 33 118.58 +8.4iSh0-5Tips STIP ... ... ...q 100.84 99.16 69 99.34 -.5iShHmCnst ITB .09e .2 ...q 46.56 33.10 1418 40.31 -7.8iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 20 151.44 +2.8iShAerosp ITA 1.31e .6 ...q 207.47 155.02 156 204.22 +8.6iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 28 181.73 +4.3iShFinSv IYG 1.21e .9 ...q 142.14 109.80 152 136.23 +4.4iShRegBks IAT .61e 1.2 ...q 54.74 41.83 181 52.37 +6.2iShInsur IAK .82e 1.3 ...q 69.95 59.34 6 65.09 -2.3iShFincls IYF 1.45e 1.2 ...q 126.54 105.66 184 121.66 +1.9iShBroker IAI .65e .9 ...q 70.58 51.86 149 68.72 +9.5iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 418 42.41 +7.0iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 18 115.71 +4.2siShCrSPS s IJR ... ... ...q 85.65 66.77 3617 85.65 +11.5siShMedDev IHI 1.57e .8 ...q 205.07 160.37 193 205.35 +18.4iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 25 119.31 -5.9siShHltcPrv IHF .24e .1 ...q 176.51 139.65 18 178.77 +14.0iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 987 63.50 +.7iShPharm IHE 3.11e .9 ...q 166.06 139.28 9 154.74 +.2iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 35 103.84 +1.6iShPeru EPU .70e 1.6 ...q 44.95 32.98 69 42.75 +4.3iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 3473 67.02 +1.4iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 64 37.11 +3.3iShDJ US IYY 2.01e 1.4 ...q 143.07 120.36 8 139.95 +4.7iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 63 74.33 +14.4iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 82 54.70 +1.5iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 629 47.38 +.3iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 127 45.06 +.3iSRusMic IWC 1.08e 1.0 ...q 107.37 83.45 137 106.91 +11.7iShModAllo AOM .71e 1.9 ...q 39.05 36.79 70 37.84 -.5iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 30 24.74 -4.2iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 1478 54.71 -.9siSSCVal IJS 1.73e 1.0 ...q 168.03 132.50 140 168.05 +9.4iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 67 34.14 -1.5iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 52 82.76 +2.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.32 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.51 -3.1iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 2 25.62 -3.2iShBd3-20 s IBDC ... ... ...q 26.38 25.81 6 25.92 -.6iStar STAR ... ... 4 12.37 9.75 742 10.88 -3.7iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 4 25.18 -.7iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 10 25.02 -2.0iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 2 24.90 -1.1ITT Inc ITT .54 1.0 18 57.62 38.29 259 54.52 +2.2iBio rs IBIO ... ... ... 5.47 1.34 1.53 iBio IBIO/O ... ... ...dd .55 .13 .15 -13.6Idacorp IDA 2.36 2.8 21 100.04 79.59 238 85.55 -6.4IDEX IEX 1.72f 1.2 32 150.72 110.25 233 143.39 +8.7iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 31 179.07 135.07 1123 149.18 -10.6Imax Corp IMAX ... ... ...cc 26.70 17.58 253 21.65 -6.5ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 181 .25 -20.9ImpacMtg IMH ... ... 4 16.07 7.18 22 9.88 -2.8ImpOil g IMO .57 1.7 67 33.55 25.91 282 33.29 +6.7IncOpR IOR ... ... 29 14.25 8.51 2 13.38 +20.7IndCDrillg ICD ... ... ...dd 5.48 2.72 78 3.89 -2.3IndepHld IHC .25f .7 14 39.85 19.85 23 36.10 +31.5IndepRT IRT .72a 7.3 20 10.63 8.26 602 9.91 -1.8IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 53 24.77 -5.2IndiaGCap IGC ... ... ...dd 1.63 .30 276 .57 -43.0IndoTel s TLK .67 ... ... 36.19 23.66 661 26.44 -17.9IndBach IBA .87e 1.6 ... 67.61 53.00 5 54.56 -4.8sInfosys INFY .40e 2.1 17 18.80 13.88 2573 18.75 +15.6InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 182 20.95 +12.8InfuSystem INFU ... ... ...dd 3.30 1.60 28 3.15 +37.0IngerRd IR 2.12f 2.3 21 97.67 79.63 1927 93.03 +4.3Ingevity NGVT ... ... ... 84.87 53.62 206 82.32 +16.8Ingredion INGR 2.40 2.1 15 146.28 107.77 283 113.02 -19.2sInnovInd n IIPR 1.00f 2.6 ... 38.89 15.72 274 38.80 +20.1InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 27.79 -.5Innsuites IHT .01 .5 ...dd 3.70 1.23 7 1.87 +6.9Inphi IPHI ... ... 18 44.25 23.65 361 35.18 -3.9InsightS n INSI ... ... ... 21.10 18.04 38 18.23 -8.4sInsperity s NSP ... ... 32 98.30 34.88 198 96.35 +68.0InsprMed n INSP ... ... ... 36.99 22.50 248 35.15 +40.7InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 35 79.40 50.95 132 64.30 -15.3Instructre n INST ... ... ...dd 46.50 26.05 145 42.00 +26.9IntegerHl ITGR ... ... ...dd 67.91 40.01 101 65.35 +44.3Intellichk IDN ... ... ...dd 4.03 1.50 15 2.30 -10.2IntellgSys INS ... ... ...dd 8.82 3.30 1 8.04 +76.3Intelsat I ... ... ... 19.10 2.44 8948 14.84 +337.8InterXion INXN ... ... ... 67.19 43.88 178 65.04 +10.4IntcntlExc s ICE .88e 1.2 18 76.69 63.22 1940 75.33 +6.8IntCtlHtls IHG ... ... ... 69.23 49.03 65 66.83 +5.2IBM IBM 6.28f 4.3 11 171.13 139.13 3188 146.58 -4.5IntFlav IFF 2.76f 2.2 32 157.40 122.11 549 125.56 -17.7IntlGmeT n IGT .80 3.2 ... 31.00 17.32 3191 25.00 -5.7IntMktCt n IMC ... ... ... IntPap IP 1.90 3.2 20 66.94 50.00 2301 59.01 +1.8IntlSeaw n INSW ... ... ... 23.43 15.23 243 21.79 +18.0IntTower g THM ... ... ...dd .78 .29 350 .60 +39.8Interpublic IPG .84 3.6 16 26.01 18.30 2413 23.59 +17.0IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 2 25.35 -.5inTestCorp INTT ... ... 18 10.25 5.75 40 7.05 -18.5IntPotash IPI ... ... ...dd 5.31 2.03 717 4.76 Intrexon XON ... ... ...dd 25.88 10.26 750 17.06 +48.1Inuvo INUV ... ... ...dd 1.24 .68 19 .76 -6.2Invacare IVC .05 .3 ...dd 19.20 11.95 669 18.70 +11.0Invesco24 n IHTA ... ... ... 10.33 8.28 6 9.11 -11.6InvHiIn23 n IHIT ... ... ... 10.32 9.53 69 9.96 +1.7InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 102 10.66 -6.3Inv Bond VBF .83a 4.7 ...q 20.29 17.50 16 17.58 -11.6InvCAVal VCV .79 6.7 ...q 13.20 11.53 253 11.88 -5.6InvDynCrd VTA .90 7.6 ...q 12.10 11.33 145 11.80 +.8PSAerDef PPA .50e .9 ...q 59.40 45.31 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.16 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 35.63 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 59.31 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 47.71 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.50 14 13.62 -7.4Invsco iim IIM .84 5.9 ...q 15.47 13.64 91 14.16 -5.0Invesco IVZ 1.16 4.2 11 38.43 26.93 2364 27.93 -23.6InvMtgCap IVR 1.68f 10.2 7 18.86 15.15 637 16.43 -7.9InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 7 25.29 +1.1InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 4 25.87 +.4InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 35 24.59 -1.6Invsco oia OIA .39 5.3 ...q 8.25 7.34 117 7.47 -6.6InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 111 11.74 -5.3InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 100 11.81 -5.5InvPAVal VPV .79 6.7 ...q 12.68 11.54 91 11.79 -3.0Invsco iqi IQI .76 6.4 ...q 13.04 11.70 123 11.96 -4.4InvSrInco VVR .31 7.1 ...q 4.60 4.26 228 4.40 +.2InvTrIG VGM .88 7.0 ...q 13.80 12.09 105 12.51 -5.1InvTrNY VTN .85 6.7 ...q 14.00 12.61 32 12.75 -7.1InvTech ITG .28 1.3 ...dd 23.96 17.63 151 21.97 +14.1InvRlEst IRET .28 4.8 4 5.93 4.05 385 5.80 +16.2InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 5 24.64 -5.3Invitae n NVTA ... ... ...dd 10.44 4.35 886 7.88 -13.2InvitHm n INVH .44 2.0 ... 24.30 20.25 1442 22.14 -6.1iPBetaCmd BCM ... ... ...q 32.00 25.00 1 30.73 +5.1iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 29.04 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.86 1 20.02 +13.0iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.4 30 41.52 30.78 1362 34.64 -8.2iShItaly rs EWI ... ... ...q 34.45 27.27 771 30.70 +.9iShJapan rs EWJ ... ... ...q 64.71 52.81 7238 61.03 +1.8iSMlasia rs EWM ... ... ...q 36.56 31.21 406 33.50 +1.6iShSing rs EWS ... ... ...q 28.35 23.28 629 26.48 +2.1iSTaiwn rs EWT ... ... ...q 39.36 34.91 3809 37.76 +4.3iSh UK rs EWU ... ... ...q 38.05 32.82 955 36.63 +2.3iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 46 49.53 -1.5iShCmdOpT CMDT ... ... ...q 41.95 33.50 2 37.95 +2.1iShCvBd ICVT .67e ... ...q 59.50 51.90 66 59.22 +7.4iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 5891 56.20 -1.2iSh 10 Cp n LLQD ... ... ... 51.31 46.49 1 46.75 -8.8iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 28 47.32 -4.2iShColomC ICOL .43e 2.8 ...q 16.51 13.45 11 15.29 +5.9iShEnhBd n IGEB ... ... ... 50.77 47.60 0 47.77 -5.0iShDefBd n HYDB ... ... ... 51.96 49.25 3 49.48 -2.4iShFSIntSC ISCF .12p ... ...q 34.73 27.98 13 33.40 +2.9iShRs2500 n SMMD ... ... ... 46.57 38.87 46.56 +6.6iShFacSIntl INTF .17p ... ...q 31.21 26.10 65 29.58 +2.5iShArgGl n AGT ... ... ... 32.94 24.18 2 26.51 -12.2iShFS USA LRGF .19e ... ...q 33.93 28.54 56 33.26 +4.6 iShFSUsaSC SMLF .23e ... ...q 43.11 34.88 26 43.00 +8.8iShFacSGbl ACWF .11p ... ...q 34.07 27.04 13 31.76 +3.6iSh iBd23 n IBML ... ... ... 25.96 24.64 36 24.95 -1.1iSh IntDv n IDEV ... ... ... 62.47 53.10 5 59.08 +1.0iShMgRE rs REM ... ... ...q 48.54 39.80 256 44.34 -1.9iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 545 46.80 -.7iShDvlValu IVLU ... ... ...q 28.44 23.75 765 26.54 +.4iSh 3-10yr n IMTB ... ... ... 50.70 47.14 5 47.63 -4.2iShSaudi KSA ... ... ... 31.99 24.69 110 30.97 +18.3siSh MinVl n SMMV ... ... ... 31.08 27.25 5 31.18 +6.8iShIntDevM IMTM .30p ... ...q 33.00 27.90 17 31.30 +2.6iShIntDevQ IQLT .55p ... ...q 31.40 27.21 25 30.17 +1.8iShLwCarb CRBN .94p ... ...q 125.97 106.96 5 120.26 +2.9iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.05 -1.0iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.77 217 26.77 +1.0iShMsciChA CNYA ... ... ... 35.68 27.15 11 30.95 -3.4iSh IntDvGr IGRO ... ... ... 62.04 53.76 5 57.19 -3.7iShMultiTc TCHF ... ... ... 42.86 34.12 42.61 +9.9iShMultInd INDF ... ... ... 33.67 29.24 31.81 -.3iShMultHl HCRF ... ... ... 35.18 29.11 33.61 +6.3iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 26 25.33 -.1iShMultMat MATF ... ... ... 36.19 30.14 33.39 -2.4iSh MultFin FNCF ... ... ... 37.85 30.16 1 35.02 -.9iShMultiEn ERGF ... ... ... 30.71 23.28 29.83 +5.4iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 13 91.53 +.7iShCHAust 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 31.08 455 35.37 +1.7siSh MulConD CNDF ... ... ... 34.24 27.45 1 34.25 +9.4iSh MultUt UTLF ... ... ... 28.56 23.93 0 24.67 -7.4iShCHEmu HEZU .64e 1.6 ...q 31.62 28.32 852 31.05 +4.2iShGblReit REET .94e 3.7 ...q 26.68 23.40 58 25.68 -1.6iSh AdapJp DEWJ .18p ... ... 31.33 26.25 29.75 +.1iSh AdapC DEFA .48p ... ... 30.45 27.17 29.31 -.3iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.08 +1.1iShCoreInt IAGG ... ... ... 53.61 51.09 52 52.25 +.4iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.7 ...q 63.99 53.28 19 60.84 +2.0iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 8 96.11 -1.3iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 0 26.91 +1.9iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 2 70.45 +3.7iShEafeMV HEFV ... ... ...q 28.27 26.08 28.07 +1.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 7 25.63 +1.1iShCHNk400 HJPX .19p ... ...q 32.09 26.80 30.17 -.8iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 522 50.59 +.8iShxJMinV AXJV .84p ... ...q 38.95 32.91 37.49 +3.1iSh2022Mu IBMK .09e ... ...q 26.37 25.24 26 25.49 -.7iShEm exCh EMXC ... ... ... 58.49 50.03 0 51.41 -4.7iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 3 24.11 -3.6iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 25 25.39 -.1iSHgxUSHY HHYX .67e ... ...q 28.14 27.08 27.76 -.5iShRussia rs ERUS ... ... ...q 39.23 27.18 368 32.97 -1.6iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 303 30.33 +2.2iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 18.69 -6.5iShH10yCBd CLYH .31e ... ...q 27.42 25.11 1 25.91 -1.9iShCHSpain HEWP .31p ... ...q 24.09 20.85 0 21.93 -1.1iShHEmBd EMBH .30e ... ...q 27.37 25.29 1 25.69 -3.2iShCHItaly HEWI .55p ... ...q 19.17 16.12 16.95 +.7iShShMMu MEAR .27e ... ...q 50.18 49.61 16 49.93 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 17 32.27 +4.2iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 10 27.27 +1.5iShGbMM rs PICK ... ... ... 37.91 25.02 49 36.08 +4.2iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 0 30.43 +3.5iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 16 50.27 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 3 25.15 +3.4iSh ESG s ESGE ... ... ... 37.04 15.85 27 36.14 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 1 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 28.06 +2.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 54 50.07 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 528 33.42 +.2iShCHSoK HEWY .48p ... ...q 32.01 28.50 29.76 -1.7iShFacEmg EMGF .13p ... ...q 53.84 41.88 92 50.53 +2.1iSh iBd26 n IBDR ... ... ... 24.92 22.99 15 23.20 -5.5iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 24 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 68 25.01 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 51 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 43 24.22 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 41 24.28 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 26 23.82 -4.8iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 43 24.03 -4.1iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 59 24.33 -1.9IsoRay ISR ... ... ...dd .65 .36 106 .46 +14.0IsraelChm ICL .27e 5.7 ... 4.95 3.85 480 4.76 +17.8IssuerDir ISDR .20 1.0 69 20.35 11.65 16 20.00 +9.0ItauCorpb ITCB 2.48e 16.0 75 16.34 10.28 260 15.48 +15.2ItauUnibH ITUB .32e 3.0 ... 16.98 10.02 11238 10.80 -16.9IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 56 14.37 -5.0J -JAlexHld n JAX ... ... 33 12.80 8.70 29 11.60 +19.6JJill n JILL ... ... 7 13.05 4.17 350 8.91 +14.2JBG Smth n JBGS .90 2.4 ... 38.39 30.79 270 37.95 +9.3JMP Gp27 n JMPD ... ... ... 25.62 24.11 4 24.89 -1.6JMP Grp JMP .36 7.1 72 7.70 4.92 16 5.05 -9.8JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.73 +1.7JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 44 26.32 -2.7JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.80 6 62.90 +.6JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 62 60.78 +1.2JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 43 57.30 -1.8JPM DREq JPUS .26p ... ...q 74.59 64.52 15 72.29 +2.5JPM DivInt JPIH ... ... ... 30.68 27.59 30.44 +1.5JPMDsfEu JPEU ... ... ... 64.34 56.44 1 61.67 +2.2JPM DivEu JPEH ... ... ... 29.58 26.58 29.31 +3.7JPM Val n JVAL ... ... ... 27.44 24.90 26.37 +1.0JPM Qual n JQUA ... ... ... 27.51 24.85 26.99 +3.5sJPM Mom n JMOM ... ... ... 27.55 24.95 0 27.68 +8.0JPM 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 31 25.37 -3.1JPM FutSt n JPMF ... ... ... 25.34 24.33 5 24.50 -2.6JPM UlSh n JPST ... ... ... 51.03 48.88 405 50.14 +.2JPM SCap n JPSE ... ... ... 31.81 27.03 15 31.74 +6.9JPM GlB n JPGB ... ... ... 52.89 49.82 9 50.00 -2.3JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.30 4 49.88 -2.7JPM USMid JPME ... ... ... 66.84 58.25 6 65.93 +3.4JPMorgCh JPM 2.24f 2.0 16 119.33 86.61 12634 110.83 +3.6JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 24 25.45 +.3JPMCh pfB JPMpB 1.68 6.3 ... 27.37 25.76 47 26.48 -2.1JPMAlerian AMJ 2.29 8.4 ...q 30.74 23.17 1477 27.37 -.4JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 51 26.29 -1.4JPMCh pfG JPMpG 1.52 5.7 ... 27.38 25.30 26 26.64 -1.2JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 85 26.76 -.6JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 17 31.77 23.70 824 29.52 +12.5JacobsEng JEC .60 .9 26 72.18 49.31 461 66.32 +.5JaggedPk n JAG ... ... ... 16.55 10.55 1475 11.46 -27.4JHardie s JHX .38e 2.2 81 18.79 13.55 3 17.40 -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 36 50.01 -.3JanusHn n JHG 1.44f 4.5 ... 41.64 30.63 496 32.11 -16.1JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 16 12.29 +4.1Jarden JAH ... ... 53 58.97 JeffrFn LUK .40 1.7 42 28.30 21.61 1425 23.10 -12.8JeldWen n JELD ... ... ...dd 42.27 26.32 711 29.05 -26.2JernignC n JCAP 1.40 6.9 12 24.89 15.90 70 20.28 +6.7Jianpu n JT ... ... ... 9.49 4.75 142 6.51 +.5JinkoSolar JKS ... ... 22 30.50 11.48 1185 12.50 -48.0JBeanTch JBT .40 .4 37 122.65 84.81 206 94.10 -15.1JHMultLgC JHML .10p ... ...q 37.14 31.32 20 36.31 +4.4JH MultMdC JHMM .08p ... ...q 36.30 30.55 22 35.79 +4.9JH MultCns JHMC .07p ... ...q 33.38 27.14 1 32.68 +6.9JH MultFin JHMF .08p ... ...q 39.70 31.54 4 38.04 +3.5JH MultHltC JHMH .05p ... ...q 34.56 29.08 3 32.71 +5.0JH MultTch JHMT .09p ... ...q 47.46 35.22 2 46.91 +14.2JH MultEn JHME ... ... ... 33.93 24.30 2 32.72 +10.3JH MultMat JHMA ... ... ... 38.20 30.54 1 36.21 +.8JH SmCap n JHSC ... ... ... 28.27 24.27 3 27.64 +5.9JH MultDev JHMD ... ... ... 32.58 27.75 6 30.85 +1.4JH MultUt JHMU ... ... ... 29.74 25.00 26.18 -4.8JH MulCnSt JHMS ... ... ... 28.79 24.55 24.93 -10.1JH MultInd JHMI ... ... ... 37.55 29.96 4 35.94 +2.4JH HedgEq HEQ 1.50 8.9 ...q 17.95 15.87 42 16.83 -3.3JH TxAdY HTY 1.28 14.4 ...q 9.87 8.27 30 8.89 +.7JohnJn JNJ 3.60f 2.9 16 148.32 118.62 5501 122.66 -12.2JohnContl n JCI 1.04e 3.0 24 44.37 32.89 3116 35.09 -7.9tJonesEngy JONE ... ... ...dd 2.21 .38 1348 .42 -61.8JonesLL JLL .82f .5 29 178.75 115.71 367 169.98 +14.1Jumei Intl JMEI ... ... 31 4.20 2.00 2993 2.77 -5.1JnprNtwk JNPR .72 2.6 15 30.29 23.61 6525 27.78 -2.5Jupai n JP .40f 1.9 11 29.00 7.36 201 21.21 +14.7JustEngy g JE .41 ... 1 5.91 3.53 363 3.80 -11.4JustEn pfA JEpA ... ... ... 26.40 21.29 14 23.62 -5.0K -K12 LRN ... ... 60 18.79 12.72 152 16.69 +5.0KAR Auct KAR 1.40 2.5 19 56.75 40.27 721 55.15 +9.2KB FnclGp KB ... ... ... 63.96 44.21 230 52.80 -9.8KB Home KBH .10 .4 32 38.80 20.68 1263 27.67 -13.4KBR Inc KBR .32 1.7 13 21.70 14.40 1242 18.65 -6.0KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 0 25.75 +1.8KKR KKR 1.31e 5.6 10 24.50 17.96 2653 23.26 +10.4KKR pfA KKR.PRA ... ... ... 27.69 25.45 52 27.23 +.8KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 16 26.67 -.3KKR Inco KIO 1.50a 9.2 ...q 18.63 15.38 119 16.32 +1.7KKR RE n KREF 1.72e ... ... 22.30 18.09 47 20.31 +1.5sKMG Chm KMG .12 .2 27 70.93 45.65 367 70.51 +6.7KT Corp KT ... ... ... 18.82 12.70 928 14.01 -10.2Kadant KAI .88f .9 28 114.00 73.30 27 98.20 -2.2Kadmon n KDMN ... ... ... 5.86 2.05 394 3.35 -7.5Kaman KAMN .80 1.1 35 75.08 47.66 330 71.75 +21.9KCSo pf KSUp 1.00 3.9 ... 29.24 25.22 25.52 -6.3KC Southn KSU 1.44f 1.3 20 114.91 99.47 703 110.07 +4.6KapStoneP KS .40 1.2 12 35.01 20.27 471 34.76 +53.2KaynAEnD KED 1.60 8.9 ...dd 19.07 14.10 34 17.90 +2.8KA EngTR KYE 1.32m 13.7 ...q 11.45 8.30 117 9.64 -4.2KA MLP KYN 1.80 9.2 ...q 20.38 14.38 393 19.51 +2.4KAMLP pfF KYNpF .88 3.5 ... 25.82 25.03 5 25.15 -.4KAMidsEn KMF 1.80m 13.6 ...q 15.56 11.36 58 13.19 -4.4KeanGrp n FRAC ... ... ... 19.83 12.51 2692 13.58 -28.6Kellogg K 2.16 3.3 16 72.13 56.40 2590 65.45 -3.7KelsoTch g KIQ .03f 6.3 ... .88 .24 4 .47 -9.0Kemet KEM ... ... 5 27.35 11.73 1777 24.04 +59.6Kemper KMPR .96 1.2 25 82.53 36.35 401 80.40 +16.7Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 8 26.28 +.8Kennamtl KMT .80 2.1 24 52.52 32.23 357 38.93 -19.6KennWils KW .76 3.7 ...cc 21.00 15.95 524 20.70 +19.3KenonHld n KEN ... ... ... 33.22 12.79 7 16.17 -25.3KeyEngy KEG ... ... ... 20.28 8.20 72 15.37 +30.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, June 12, 2018

PAGE 36

Keycorp KEY .48f 2.3 15 22.40 16.28 9372 20.56 +1.9Keycorp pfI KEYpI ... ... ... 29.97 26.71 25 26.71 -7.6Keysight KEYS ... ... 46 62.41 37.52 647 61.69 +48.3KilroyR KRC 1.82f 2.4 16 77.73 62.91 313 76.52 +2.5KimbRoy n KRP 1.68f 7.5 ... 23.18 15.06 38 22.30 +37.2KimbClk KMB 4.00 3.9 20 134.30 97.10 2215 103.64 -14.1Kimco KIM 1.12 6.8 17 21.24 13.16 3370 16.50 -9.1Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 6 25.12 -.3Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 68 23.87 -4.7Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 25 24.18 -3.7Kimco pfL KIMpL ... ... ... 25.99 20.01 25 22.83 -7.7KindMorg KMI .80f 4.7 24 21.25 14.69 14166 17.15 -5.1KindM pfA KMIpA ... ... ... 45.00 29.98 124 33.25 -12.4KindredHlt KND .48 5.3 ...dd 11.90 5.50 541 9.00 -7.2tKingsway KFS ... ... ...dd 6.25 3.40 111 3.40 -32.7Kinross g KGC ... ... 28 4.91 3.48 6022 3.64 -15.7KirbyCp KEX ... ... 38 94.05 59.25 794 90.30 +35.2KirklLak n KL .02e ... ... 19.83 11.52 480 19.20 +25.0KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.6 5 21.57 13.87 598 16.71 -14.7KlondexM g KLDX ... ... ... 3.89 1.29 3168 2.43 -6.9KnSwftT rs KNX .24 .6 26 51.94 34.30 2368 41.32 -5.5Knoll Inc KNL .60 2.9 15 24.00 16.57 106 21.00 -8.9KnotOffsh KNOP 2.08 9.7 ... 24.00 19.15 307 21.40 +3.1Knowles KN ... ... 13 17.73 10.95 1461 15.81 +7.8sKohls KSS 2.44 3.1 15 78.85 35.33 3065 78.20 +44.2Koppers KOP 1.00 2.3 12 51.80 33.90 69 43.25 -15.0KoreaElc KEP ... ... ... 20.38 14.12 526 16.15 -8.8KoreaFd KF 4.50e ... ...q 44.64 38.03 4 41.34 +.2KornFer KFY .40 .7 25 57.78 31.53 530 56.90 +37.5KosmosEn KOS ... ... ...dd 8.62 5.15 1865 8.11 +18.4KrNwChin s KFYP ... ... ...q 44.18 30.07 1 35.83 +7.1KrS ChIn n KWEB ... ... ... 68.39 53.99 369 65.42 +11.6KranChinA KBA 9.93e ... ...q 39.22 29.37 327 33.38 -3.1KraneChCm KCNY .22e .6 ...q 37.87 32.68 2 36.70 +4.6KranShFtse KEMP ... ... ...q 29.85 23.81 26.21 -1.5KrnChEnv n KGRN ... ... ... 27.96 23.37 0 23.50 -7.1KrnOnBelt n OBOR ... ... ... 28.16 24.47 4 25.26 -1.2KrS CnTc n KEMQ ... ... ... 28.97 23.87 14 25.66 +.5KratonCp KRA ... ... 17 53.99 30.70 134 50.91 +5.7Kroger s KR .50 2.0 13 31.45 19.69 16017 25.54 -7.0KronosWw KRO .68 2.7 9 29.49 17.11 367 25.31 -1.8Kyocera KYO ... ... ... 71.92 53.79 26 59.45 -9.3L -L Brands LB 2.40 6.5 11 63.10 30.70 4342 36.94 -38.7L-3 Tch LLL 3.20 1.6 20 218.71 164.34 438 202.30 +2.2LCI Inds LCII 2.40f 2.5 17 132.73 80.95 207 94.70 -27.2LG Display LPL ... ... ... 17.05 10.16 674 10.42 -24.3LGL Grp LGL ... ... 17 6.70 4.25 7 5.28 -6.0LMP CapIn SCD 1.24f 9.2 ...q 14.75 12.22 53 13.42 -3.8LSB Inds LXU ... ... ...dd 11.71 4.95 163 5.40 -38.4LSC Com LKSD 1.04f 7.7 ... 22.37 11.58 293 13.47 -11.1LTC Prp LTC 2.28f 5.5 18 52.85 34.46 136 41.63 -4.4LaZBoy LZB .48 1.4 22 34.25 23.15 283 33.70 +8.0sLabCp LH ... ... 22 187.26 140.47 650 188.95 +18.5LadderCap LADR 1.30f 8.3 15 15.84 12.83 587 15.66 +14.9LadThalFn LTS .04 1.1 ...dd 3.84 2.21 102 3.64 +15.2sLadTh pfA LTSpA 2.00 7.8 ... 25.70 24.63 97 25.61 +1.2LadThal27 n LTSL 1.63 6.6 ... 25.17 23.60 1 24.55 -1.5LambWst n LW .77 1.2 24 68.70 42.58 554 65.36 +15.8Lannett LCI ... ... 6 30.35 13.15 907 16.60 -28.4LaredoPet LPI ... ... 4 13.46 7.41 3623 8.53 -19.6LVSands LVS 3.00 3.8 22 80.88 59.16 4183 79.13 +13.9LaSalleH LHO 1.80 5.1 19 36.13 24.10 2716 35.27 +25.7LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 1 25.28 +.7LaSalHt pfJ LHOpJ 1.58 6.2 ... 25.99 23.67 5 25.30 -1.7Latam Air LTM ... ... ... 17.39 10.80 811 11.79 -15.2LatAmDisc LDF .03e .3 ...q 13.25 9.27 5 9.64 -16.1LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 101 29.67 +1.6LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 3 24.36 -5.5Latt RE n RORE ... ... ... 16.02 13.27 3 15.24 -1.6LattUSEqt ROUS .39e ... ...q 33.42 27.25 7 32.77 +4.8LattGblSC ROGS .57e 1.7 ...q 33.42 28.05 1 33.12 +4.9HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 34 18.66 +3.7Lazard LAZ 1.76f 3.3 14 60.00 40.50 416 53.05 +1.0LazWldDiv LOR .69 6.2 ...q 12.63 10.74 14 11.02 -5.2LeafGrp LFGR ... ... ...dd 10.35 6.35 38 10.20 +3.0sLearCorp LEA 2.80f 1.4 15 205.79 135.62 569 204.10 +15.5Lee Ent LEE ... ... 5 2.75 1.75 29 2.40 +2.1LegacyAc n LGC ... ... ... 9.91 9.51 11 9.67 +.4LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 9.98 +.4LeggMason LM 1.36f 3.7 10 47.13 36.24 773 37.24 -11.3LegMas56 n LMHA ... ... ... 28.47 25.57 16 26.75 -1.9LegM 5,4 56 LMHB ... ... ... 25.73 23.37 82 24.75 -2.0LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.31 -3.1LM EM LoV LVHE ... ... ... 31.44 26.58 1 28.16 +2.3LeggPlat LEG 1.52f 3.4 21 53.96 39.57 1693 44.45 -6.9LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.54 0 25.43 +1.1LeidosHld LDOS 1.28a 2.1 22 70.11 50.94 829 61.59 -4.6LejuHldgs LEJU .20e ... ...dd 2.54 .96 59 1.42 -1.4LendingClb LC ... ... ...cc 6.56 2.57 3350 3.72 -9.9LennarA LEN .16 .3 14 72.17 49.52 2849 53.70 -15.1LennarB LEN/B .16 .4 11 58.65 40.31 53 42.78 -17.2Lennox LII 2.56f 1.2 29 223.05 160.18 252 210.62 +1.1Leo Hld un LHC ... ... ... 10.90 9.40 2 9.93 -.4LevelBr n LEVB ... ... ... 5.52 3.50 86 4.30 -1.1LexRltyTr LXP .71f 8.2 11 10.65 7.59 806 8.68 -10.1LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 0 48.51 -5.5Libbey LBY .47 6.1 ...dd 10.30 4.60 266 7.68 +2.1LbtyASE USA .72e 11.0 ...q 6.80 5.53 1266 6.56 +4.1LbtyASG ASG .38e 6.2 ...q 6.49 4.72 128 6.16 +11.2LibOilSv n LBRT ... ... 54 23.90 16.00 1273 18.30 -20.1LibtProp LPT 1.60 3.6 16 45.40 37.77 437 44.83 +4.2LifeStorg LSI 4.00 4.3 33 95.44 69.00 233 93.95 +5.5LightInBox LITB ... ... ...dd 3.46 1.61 10 1.91 -17.0LilisEn n LLEX ... ... ...dd 6.30 2.96 543 5.11 LincNat LNC 1.32 1.9 10 86.68 64.57 964 69.40 -9.7LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.2 49 103.03 83.57 59 101.18 +14.7LineCp n LN ... ... ... 47.81 33.91 158 37.48 -8.6LionsGat A LGF/A .36 1.5 ... 36.48 21.54 519 24.12 -28.7LionsGat B LGF/B .36 1.6 ... 34.41 19.97 373 22.77 -28.3LiqTech LIQT ... ... ...dd .84 .25 326 .72 +26.6LithiaMot LAD 1.16f 1.1 12 127.99 86.05 180 102.00 -10.2LiveNatn LYV ... ... ...cc 49.11 33.84 1610 46.11 +8.3LloydBkg LYG .47a 13.9 ... 4.21 3.26 4412 3.40 -9.3LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 274.69 911 319.30 -.5Loews L .25 .5 14 53.59 45.01 884 50.03 LomaNeg n LOMA ... ... 15 26.89 10.84 630 13.52 -41.3LaPac LPX .13p ... 16 31.19 23.39 1314 29.97 +14.1Lowes LOW 1.92f 1.9 22 108.98 70.76 3553 100.50 +8.1Lubys LUB ... ... ...dd 3.20 2.35 5 2.78 +5.3LumberLiq LL ... ... ...dd 41.33 19.41 3050 24.76 -21.1LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 18 65.30 31.50 292 35.95 -35.5Lydall LDL ... ... 15 60.00 37.50 59 43.25 -14.8LyonBas A LYB 4.00f 3.4 10 121.95 78.88 1505 117.53 +6.5M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 867 175.78 +2.8M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1010.00 -1.9MAG Slv g MAG ... ... ... 13.84 9.29 271 11.13 -10.0MBIA MBI ... ... ...dd 10.97 6.04 4557 10.05 +37.3MDC MDC 1.20 3.7 12 35.18 26.45 434 32.54 +2.1MDU Res MDU .79 2.9 23 29.28 24.29 561 27.33 +1.7MFA Fncl MFA .80 10.2 10 8.90 6.72 1312 7.88 -.5MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 26.02 -1.3MFA pfB MFApB 1.88 7.3 ... 25.89 23.96 17 25.55 +1.0MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.24 2 10.40 -9.6MCR MCR .72a 9.1 ...q 8.76 7.90 44 7.94 -6.4MGF MGF .41 9.1 ...q 5.01 4.46 61 4.50 -6.1MFS HInM CXE .30 6.1 ...q 5.51 4.84 74 4.92 -6.1MFS HYMu CMU .28 6.1 ...q 4.89 4.37 45 4.54 -1.7MFS IHI CIF .25 9.6 ...q 3.03 2.51 57 2.59 -11.9MIN MIN .42 11.0 ...q 4.35 3.82 184 3.85 -7.2MFS InvG CXH .50 5.5 ...q 10.33 9.08 44 9.23 -4.9MMT MMT .52 9.2 ...q 6.29 5.59 65 5.65 -6.9MFM MFM .38 5.7 ...q 7.41 6.41 38 6.70 -2.5MFV MFV .58 10.2 ...q 6.84 5.49 13 5.69 -3.9MGIC Inv MTG ... ... 9 16.21 9.97 3554 11.19 -20.7MGMGrPr n MGP 1.68 ... ... 31.83 25.31 296 30.32 +4.0MGM Rsts MGM .48 1.5 9 38.41 29.53 14158 31.59 -5.4MI Homes MHO ... ... 13 37.41 24.08 93 28.65 -16.7MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.8 33 39.38 30.88 1466 36.21 +2.1MRC Glbl MRC ... ... 22 21.34 14.01 506 20.99 +24.1MSA Safety MSA 1.52f 1.6 55 97.19 65.95 92 94.44 +21.8MSC Ind MSM 2.32 2.5 18 99.94 65.42 185 93.58 -3.2sMSCI Inc MSCI 1.52 .9 45 167.08 100.84 297 166.49 +31.6MSG Netw MSGN ... ... 9 26.30 16.25 360 20.00 -1.2MV OilTr MVO .76e 7.4 8 10.60 4.80 9 10.19 +21.3MVC Cap MVC .60 6.0 ...q 10.97 9.52 45 10.07 -4.6MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 5 25.62 -.9MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 28 11.75 -5.5MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 28 22.41 -13.1Macerich MAC 2.96 5.2 31 69.73 52.12 744 57.01 -13.2MackCali CLI .80 4.0 9 28.26 15.86 400 20.20 -5.4Macquarie MIC 5.24e 12.6 8 79.51 36.20 1368 41.55 -35.3Macys M 1.51 3.8 12 41.33 17.41 8138 39.75 +57.8MadCvCall MCN .72 9.4 ...q 8.04 7.09 48 7.64 -1.0sMadSqGd n MSG ... ... 86 274.58 189.96 291 275.51 +30.7MadStSec MSP 1.04 8.7 ...q 12.30 10.72 8 11.91 +1.7MagellMid MMP 3.75f 5.3 21 75.82 54.82 619 70.82 -.2Magna g s MGA 1.32f 2.0 12 67.47 43.66 930 66.06 +16.6MagnaChip MX ... ... 7 13.40 8.85 114 10.95 +10.1Maiden prA MHpA 2.06 9.5 ... 25.71 18.80 37 21.66 -12.3Maiden pfC MHpC 1.78 8.5 ... 26.67 16.73 19 20.84 -14.7MaidnH pfD MHpD 1.68 8.9 ... 25.05 14.85 32 18.83 -10.1MaidenHld n MHLA .60 2.9 ... 27.28 16.68 5 20.55 -10.7MaidHld 43 MHNC 1.94 8.9 ... 27.34 18.64 6 21.74 -11.0MainStCap MAIN 2.28f 5.9 13 41.79 34.37 270 38.76 -2.4MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 63 19.39 -2.2Majesco n MJCO ... ... ... 6.43 4.35 18 5.74 +6.9Mallinckdt MNK ... ... ... 49.12 11.65 3127 19.14 -15.2MgdDInvG MZF .74 5.2 ...q 14.35 13.05 68 14.31 +6.6sManchUtd MANU .36 1.7 1 22.15 15.86 16 21.45 +8.3Manitowc rs MTW ... ... ... 44.03 22.12 432 26.96 -31.5ManngNap MN .32 10.3 13 4.55 2.95 183 3.10 -13.9ManpwrGp MAN 1.86 2.0 11 136.93 89.99 1027 92.01 -27.0Manulife g MFC .44 ... ... 22.16 17.65 1097 19.12 -8.3MarathnO MRO .20 .9 ...dd 22.12 10.55 10072 21.47 +26.8MarathPt s MPC 1.84 2.4 11 83.33 49.30 5250 77.77 +17.9sMarcusMill MMI ... ... 24 38.62 24.34 190 38.69 +18.6Marcus MCS .60f 1.9 25 33.05 23.55 34 31.45 +15.0MarinSft rs MRIN ... ... ... 15.45 5.60 5 6.00 -45.2MarineP MPX .40f 2.4 30 17.12 12.00 15 16.61 +30.4MarineMx HZO ... ... 24 25.05 13.80 275 24.45 +29.4Markel MKL ... ... 63 1194.98 949.72 27 1118.55 -1.8MarriotVac VAC 1.60 1.3 20 154.14 107.58 175 122.01 -9.8MarshM MMC 1.66f 2.0 23 86.54 76.68 930 82.41 +1.3 MartMM MLM 1.76 .8 33 241.33 189.27 418 229.71 +3.9Masco MAS .42 1.1 20 46.45 35.79 2674 38.71 -11.9Masonite g DOOR ... ... 14 79.90 50.40 106 69.75 -5.9Mastec MTZ ... ... 12 55.53 38.40 1058 49.75 +1.6MastechD MHH ... ... 19 18.42 6.13 27 15.97 +58.7MasterCrd MA 1.00 .5 46 204.00 120.65 2616 198.49 +31.1MatadorRs MTDR ... ... 20 35.22 20.13 1347 25.91 -16.8Materion MTRN .42f .7 36 57.45 36.10 74 56.75 +16.8MatinasB n MTNB ... ... ... 2.89 .43 215 .59 -48.9Matson MATX .80 2.2 7 40.32 21.63 239 36.84 +23.5MauiLand MLP ... ... 21 27.80 9.95 20 11.70 -32.4MaxarTc n MAXR 1.48 2.9 ... 67.30 42.11 440 50.44 -21.6Maximus MMS .18 .3 19 72.71 58.58 268 62.62 -12.5MaxLinear MXL ... ... 13 30.23 17.54 1107 18.67 -29.3McClatch rs MNI ... ... ...dd 11.25 5.75 8 9.87 +10.5McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 105.00 +4.5McCorm MKC 2.08f 2.0 16 111.46 90.25 1296 105.17 +3.2McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.4 25 178.70 146.84 3246 166.49 -3.3McKesson MCK 1.36 .9 12 178.86 134.25 1251 145.21 -6.9McEwenM MUX .01 .5 ...dd 2.86 1.82 1641 2.16 -5.3Mechel pf MTLp ... ... ... 1.34 .80 6 1.02 -2.9Mechel rs MTL ... ... ... 5.80 3.30 43 3.54 -32.7Medequit n MRT .84 8.2 ... 13.06 9.67 130 10.25 -8.6MedProp MPW 1.00 7.2 16 14.19 11.82 1325 13.93 +1.1Medifast MED 1.92 1.3 67 156.50 40.00 167 152.67 +118.7MedleyCap MCC .40m 11.7 5 6.65 3.36 201 3.41 -34.7MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 8 24.88 -1.4MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 7 25.20 -2.3Medley n MDLX .22p ... ... 25.09 23.63 4 23.90 -3.6Medley24 n MDLQ ... ... ... 25.66 24.51 2 24.82 -1.5MedleyMgt MDLY .80 23.2 ...cc 7.15 3.20 61 3.45 -46.9Mednax MD ... ... 12 63.04 40.56 719 46.92 -12.2Medtrnic MDT 1.84 2.1 35 89.72 76.41 4307 86.59 +7.2Merck MRK 1.92 3.1 23 66.41 52.83 7197 62.33 +10.8MercGn MCY 2.50 5.2 43 61.51 41.41 122 48.17 -9.9Meredith MDP 2.18 4.3 12 72.25 47.30 586 50.95 -22.9Meritage MTH ... ... 13 55.50 38.80 626 48.10 -6.1Meritor MTOR ... ... 7 29.54 15.45 411 21.84 -6.9MerL pfK MERpK 1.61 6.1 ... 26.53 25.28 86 26.34 +1.0MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.7 ... 26.88 11.66 7 16.40 +11.5MLRRD29 PYS 1.58 8.4 ... 24.85 17.20 8 18.83 -7.0MLGS t PYT .76 3.5 ... 22.60 20.40 2 21.90 +4.5MLIdxPl33 IPB 1.51 5.3 ... 28.91 26.50 2 28.46 +2.7MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 1 15.35 -16.8Mesab MSB 1.49e ... ... 30.92 12.95 21 25.70 +2.2Methode MEI .44 1.0 36 48.44 36.05 165 42.15 +5.1MetLife MET 1.68f 3.5 10 55.91 43.38 5235 47.60 -5.9MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 12 25.37 +2.1sMetroBkH n MCB ... ... ... 54.10 36.35 76 53.35 +26.7MettlerT MTD ... ... 41 697.26 540.24 230 592.28 -4.4MexcoEn MXC ... ... ...dd 7.18 3.00 13 5.07 +29.0MexEqt MXE 1.62e .1 ...q 12.22 9.50 3 9.74 -5.1MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.2 ...q 18.24 14.03 25 14.41 -8.5MKors KORS ... ... 20 70.00 32.81 2356 66.35 +5.4MicrFoc n MFGP ... ... ... 36.21 12.67 1242 18.08 -46.2MicrSol n MICR ... ... ... 4.29 3.19 1 3.51 +.3MidAApt MAA 3.48 3.6 17 110.79 85.16 609 96.30 -4.2MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 2 64.57 -4.1MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 36 13.95 +5.3MidstPet MPO ... ... ... 19.04 10.87 84 12.94 -22.0Milacron n MCRN ... ... ... 22.62 15.09 208 21.03 +9.9MilestnSci MLSS ... ... ... 1.65 .64 40 .82 -30.6MHowHiInc HIE 1.39 11.5 ...q 14.17 10.93 64 12.07 -3.2MillerInds MLR .72 2.7 16 29.00 23.90 11 26.50 +2.7MinTech MTX .20 .3 18 77.15 62.55 94 75.35 +9.4MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 1 25.54 -.5Mistras MG ... ... 37 23.83 17.00 89 19.72 -16.0MitsuUFJ MUFG ... ... ... 8.11 5.95 1123 6.19 -14.9MiX Tele MIXT .22e ... ... 21.00 7.28 132 18.55 +45.4MizuhoFn MFG ... ... ... 4.00 3.37 382 3.55 -2.5MobileTele MBT .53e 5.6 ... 12.80 7.77 2256 9.48 -7.0Model N MODN ... ... ...dd 19.60 12.40 173 17.75 +12.7Modine MOD ... ... 14 25.75 15.25 276 19.20 -5.0sMoelis&Co MC 1.88f 3.0 52 63.93 37.50 262 63.15 +30.2Mohawk MHK ... ... 16 286.85 202.75 554 210.96 -23.5MolinaHlth MOH ... ... ...dd 93.98 56.68 1149 90.84 +18.5MolsCoor A TAP/A 1.64 2.3 7 94.94 58.93 70.00 -16.7MolsCoorB TAP 1.64 2.5 10 94.02 58.75 3051 64.67 -21.2MonRE MNR .68 4.4 24 18.45 13.87 198 15.48 -13.0MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 13 23.83 -4.8sMoodys MCO 1.76 1.0 38 179.29 118.33 592 177.82 +20.5Moog A MOG/A .25p ... 22 93.93 68.29 81 84.95 -2.2Moog B MOG/B .25p ... 21 91.71 68.79 83.73 -5.6MorgStan MS 1.00 1.9 13 59.38 43.48 6797 51.78 -1.3MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 102 28.70 -.9MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 133 27.73 -2.5MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 32 27.29 -2.0MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 13 26.54 -.6MorgSt pfK MSpK ... ... ... 27.72 25.55 121 26.03 -3.9MS Asia APF .14e .8 ...q 19.99 16.28 15 18.08 -1.7MS China CAF 13.33e ... ...q 27.79 21.02 156 26.83 +14.8MS CushHi MLPY 1.28e 19.1 ...q 8.00 6.09 5 6.70 -5.1tMS EMD MSD .57e 6.4 ...q 10.27 8.91 47 8.91 -10.7MSEMDDbt EDD .80m 11.4 ...q 8.37 7.01 142 7.03 -8.7MSEmMkt MSF .05e .3 ...q 19.86 15.98 6 16.96 -5.2MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 28.62 35 29.87 -9.9MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 18 12.16 -1.5MkVRMB CNY ... ... ...q 49.12 38.95 45.71 +6.3MkVRupee INR .20p .5 ...q 45.42 39.21 40.35 -7.6MSDLEur URR ... ... ...q 21.49 16.65 17.47 -3.6MSDSEur DRR ... ... ...q 57.46 44.20 0 52.26 +7.9MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 80 23.04 +1.8MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.71 +.1sMosaic MOS .10 .3 40 29.63 19.23 3389 29.44 +14.7MotrlaSolu MSI 2.08 1.8 21 113.69 82.86 729 112.51 +24.5Movado MOV .80 1.5 ...cc 53.73 21.50 132 51.70 +60.6Mueller MLI .40 1.3 23 37.57 25.26 173 31.41 -11.3MuellerWat MWA .20 1.6 28 12.99 9.59 726 12.14 -3.1MurphO MUR 1.00 2.9 ...dd 35.16 22.21 3442 34.48 +11.0MurphUSA MUSA ... ... 14 89.69 61.05 454 72.44 -9.9MyersInd MYE .54 2.6 41 24.60 15.40 154 20.50 +5.1Myomo n MYO ... ... ... 23.20 2.07 125 3.10 -17.3Myovant n MYOV ... ... ...dd 24.91 9.92 90 21.88 +73.1N -sNCI BldSy NCS ... ... 24 23.25 13.05 820 22.50 +16.6NCR Corp NCR ... ... 28 43.24 26.00 1333 31.71 -6.7NGL EnPt NGL 1.56 12.6 ...dd 17.65 8.58 660 12.40 -11.7NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 51 24.80 +1.6NL Inds NL ... ... 7 16.05 6.85 31 9.65 -32.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 53 35.17 15.95 6019 32.66 +14.7NRG Yld A NYLD/A 1.12f 6.6 35 19.91 15.30 190 17.09 -9.3NRG Yld C NYLD 1.24f 7.2 24 20.15 15.55 294 17.20 -9.0NTN Buzz rs NTN ... ... ...dd 8.40 3.01 7 4.20 -.2NVR NVR ... ... 22 3700.00 2311.11 30 3161.23 -9.9nVent El n NVT ... ... ... 28.93 21.00 1271 27.46 +20.9Nabors NBR .24 3.3 ...dd 8.87 5.32 9681 7.26 +6.3NACCO NC .66 1.9 4 92.60 23.80 27 35.05 -6.9NamTai NTP .28 2.4 43 13.90 7.70 38 11.55 -8.0tNanoViric NNVC ... ... ...dd 1.64 .48 157 .49 -44.3Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 34 40.98 30.25 172 40.15 +23.8NatFuGas NFG 1.66 3.2 16 59.92 48.31 382 52.04 -5.2NatGrid NGG 2.89e 5.2 ... 65.97 51.44 431 55.53 -5.6NtHlthInv NHI 4.00 5.4 17 81.60 62.71 110 74.03 -1.8NHltcre NHC 1.92f 2.8 26 72.90 57.00 28 69.62 +14.2NOilVarco NOV .20 .5 ...dd 45.08 29.90 2014 42.16 +17.0sNatPresto NPK 1.00a .8 18 121.40 88.80 220 128.95 +29.7NatRetPrp NNN 1.90 4.5 19 43.90 36.25 645 41.91 -2.8NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.40 19 23.92 -6.4NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 20 22.87 -8.9NatlStor n NSA 1.16f 3.9 ...cc 29.73 21.17 281 29.62 +8.7NtStorAf pfA NSApA ... ... ... 26.30 23.57 7 24.71 -5.1NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 14 20.71 15.95 133 17.69 -4.4NatxIntV n MVIN ... ... ... 47.10 43.78 45.40 +1.8NatGsSvcs NGS ... ... 67 29.55 22.40 16 22.65 -13.5NatrlGroc NGVC ... ... 34 11.73 4.79 131 11.10 +24.3NatRsPt rs NRP 1.80 5.5 9 37.70 22.81 6 32.60 +25.4Natuzzi NTZ ... ... ... 2.84 1.41 55 1.66 +3.8Nautilus NLS ... ... 19 19.25 11.30 522 16.60 +24.3NavideaBio NAVB ... ... ...dd .68 .21 112 .24 -33.1NavigCons NCI ... ... 22 25.25 14.62 475 24.57 +26.6NavigatrH NVGS ... ... ... 13.25 7.00 52 11.05 +12.2NaviosAcq NNA .08 10.9 ...dd 1.53 .67 510 .73 -34.1Navios pfG NMpG 2.19 17.7 ... 19.99 10.18 1 12.40 -23.5Navios NM ... ... ...dd 1.90 .68 228 .81 -32.6NavMH pfH NMpH 2.16 18.0 ... 18.89 10.27 1 11.97 -26.6NavMMid NAP 2.00f 50.8 ... 10.70 3.26 94 3.94 -58.6NaviosMar NMM 1.69f 92.9 6 2.62 1.45 318 1.82 -22.9Navistar NAV ... ... 26 47.73 25.06 510 39.58 -7.7Navistr pfD NAVpD ... ... ... 23.12 9.33 1 22.50 +31.6NeenahP NP 1.64 2.0 18 95.40 75.50 52 83.45 -7.9Nelnet NNI .64 1.0 14 64.00 43.92 64 61.61 +12.5NeoPhoton NPTN ... ... ...dd 9.16 4.56 414 7.06 +7.3Netshoes n NETS ... ... ... 20.90 2.00 81 2.84 -64.1Netw1Tch NTIP .10 3.4 9 4.60 2.25 69 2.95 +22.9NBCAInt NBW .74 5.9 ...q 14.61 12.51 23 12.62 -7.2NeuB HYld NHS .96 8.8 ...q 12.35 10.81 83 10.95 -6.9NBIntMu NBH .90 6.6 ...q 16.00 13.42 59 13.61 -8.0NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 5 11.57 -4.9NBRESec NRO .36 7.0 ...q 5.70 4.29 128 5.11 -7.6NevGCas UWN ... ... 24 2.86 1.87 6 2.16 -19.1NevroCorp NVRO ... ... ...dd 94.34 65.00 469 78.81 +14.2Nevsun g NSU .04 1.2 ...dd 3.86 1.96 320 3.36 +37.7NewAmHi HYB .78a 9.0 ...q 10.20 8.48 36 8.70 -7.4NewConcEn GBR ... ... 28 2.45 1.16 8 1.40 -10.2NE Realty NEN 1.00 1.5 2 75.25 65.10 66.00 -10.0tNwGold g NGD ... ... ...dd 4.25 2.15 2854 2.13 -35.3NewHome NWHM ... ... 10 13.55 9.53 35 10.28 -18.0NwIreland IRL 2.15e 1.3 ...q 14.17 11.88 6 12.23 -2.4NJ Rscs s NJR 1.09 2.7 13 45.45 35.55 465 40.50 +.7sNewMedia NEWM 1.48 8.2 31 18.00 12.74 490 17.95 +7.0NwMtnFin NMFC 1.36 9.8 10q 14.70 12.05 232 13.90 +2.6NewOriEd EDU .40e ... 51 108.40 69.91 1252 105.40 +12.1NewRelic NEWR ... ... ...dd 110.08 41.55 607 105.11 +81.9NewResid NRZ 2.00 11.0 6 18.43 15.04 2471 18.18 +1.7NewSenInv SNR 1.04 13.9 14 10.57 6.77 727 7.47 -1.2NY&Co NWY ... ... ...dd 4.45 1.28 200 4.24 +48.3NY CmtyB NYCB .68 5.7 14 14.53 11.48 3262 11.89 -8.7NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 15 27.19 -4.9NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.26 -2.9NY REIT rs NYRT 4.85c ... ... 19.81 15.04 111 18.25 NY Times NYT .16 .7 ...cc 25.70 16.95 1700 24.10 +30.3NewellRub NWL .92f 3.6 5 55.08 22.60 14405 25.59 -17.2NewdExp NFX ... ... 15 35.20 22.72 2471 30.10 -4.5NewMarket NEU 7.00 1.7 21 470.53 358.33 41 402.32 +1.2NewmtM NEM .56 1.5 29 42.04 31.42 2947 38.57 +2.8NewpkRes NR ... ... ...dd 11.15 6.58 429 10.35 +20.3NexGen g NXE ... ... ... 2.85 1.65 237 2.25 -12.1NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.6 ...q 25.64 21.33 655 22.59 -10.7NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 71 27.71 -.8NxtEraLP NEP 1.57f 3.6 31 45.83 34.91 121 43.64 +1.2 NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 24 25.04 +.3NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 10 24.93 -.1NextEra76 NEEpK ... ... ... 25.99 23.62 17 24.95 -2.4NxtEra pfQ NEEpQ 3.19 4.6 ... 73.50 63.25 116 69.03 -.8NextEraEn NEE 4.44f 2.9 11 166.62 138.00 1606 155.40 -.5NxtEra pfR NEEpR ... ... ... 59.02 52.96 19 54.95 -2.2NiSource s NI .78 3.4 29 27.76 22.44 1959 23.27 -9.3NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 94.35 -1.8NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 0 98.00 -1.1Nielsen plc NLSN 1.40f 4.5 18 43.61 29.51 1810 31.31 -14.0NikeB s NKE .80 1.1 70 75.91 50.35 4703 74.59 +19.2NoahHldgs NOAH ... ... 35 69.56 26.08 615 61.48 +32.8NobilisH n HLTH ... ... ... 1.95 1.15 136 1.25 -7.4NobleCorp NE .08 1.4 ...dd 6.33 3.14 4144 5.87 +29.9NobleEngy NBL .44 1.3 35 37.67 22.99 3984 34.33 +17.8NobleMid n NBLX 1.91e ... 13 57.98 41.90 290 53.18 +6.4NokiaCp NOK .19e 3.2 ... 6.59 4.51 8054 5.90 +26.6NomadF n NOMD ... ... ... 18.40 13.54 729 17.98 +6.3Nomura NMR ... ... ... 6.83 5.13 243 5.20 -10.7Norbord n OSB 1.29 3.0 ... 45.45 29.03 92 43.59 +28.9NordicAOff NAO .18 15.9 ... 1.60 1.02 84 1.13 -5.8NordicAm NAT .41e 18.3 ...dd 6.70 1.82 1222 2.24 -8.9Nordstrm JWN 1.48a 2.8 20 54.00 37.79 1905 52.26 +10.3sNorkSo NSC 2.88 1.8 24 157.15 111.44 1828 156.12 +7.7NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.0 10 9.40 5.94 6 8.69 +24.9NoWestCp NWE 2.20 4.2 15 64.47 50.01 284 51.84 -13.2NDynMn g NAK ... ... ... 2.34 .43 1287 .58 -67.2NthnO&G NOG ... ... 36 2.97 .63 5602 2.85 +39.0NorthropG NOC 4.80f 1.4 35 360.88 252.82 864 334.36 +8.9NStREur n NRE .60 4.2 ... 14.81 10.08 263 14.22 +5.9NwstNG NWN 1.88 3.3 ...dd 69.50 51.50 112 57.20 -4.1NorwCruis NCLH ... ... 16 61.48 50.16 758 52.27 -1.8NovaBay rs NBY ... ... ...dd 5.00 2.00 184 2.70 -29.9NovaGld g NG ... ... ...dd 5.05 3.35 1146 4.47 +13.7Novartis NVS 2.75e 3.6 15 94.19 74.11 2429 75.80 -9.7NovoNord NVO .96e 2.1 ... 58.37 41.03 1404 44.83 -16.5NOW Inc DNOW ... ... ...dd 17.64 9.12 1075 13.71 +24.3NuSkin NUS 1.47 1.8 38 84.00 53.50 435 81.18 +19.0Nucor NUE 1.52 2.3 16 70.48 51.67 2141 67.08 +5.5Nush EnhYl NUAG ... ... ... 24.87 23.37 8 23.47 -3.9Nush 1-5yr NUSA ... ... ... 25.18 24.26 0 24.35 -1.7sNushLCGr NULG ... ... ... 35.08 28.30 12 35.04 +12.3NushLCVal NULV ... ... ... 30.70 26.13 1 29.33 +2.6NushMCGr NUMG ... ... ... 32.76 26.52 1 32.12 +9.4NushMCVal NUMV ... ... ... 29.85 25.55 0 28.33 +.5NushSmCap NUSC ... ... ... 31.15 25.30 11 31.05 +9.1NushShTrm NURE ... ... ... 27.44 23.57 1 27.04 +2.7NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 3 24.16 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.6 24 47.99 19.22 538 25.11 -16.2NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 22 23.55 -5.2Nustar pfB NSpB 1.91 8.9 ... 25.75 20.00 14 21.46 -5.3Nustar pfC NSpC ... ... ... 26.43 22.31 34 23.86 -8.1NustarGP NSH 1.32m 9.6 ... 25.25 10.40 110 13.80 -12.1sNustar 43 NSS 1.91 7.4 ... 25.77 24.55 79 25.97 +3.9Nutrien n NTR .40p ... ... 54.35 40.41 2368 52.73 +1.6NuvNYVl2 n NYV ... ... ... 15.50 13.22 1 13.46 -6.1NuvCr22 n JCO ... ... ... 10.10 9.26 62 9.31 -1.9Nuv Mun21 NHA ... ... ... 10.96 9.29 56 9.42 -.2NuvHiInO n NMZ ... ... ... 13.91 12.28 132 12.65 -7.1Nuv Pf22 n JPT ... ... ... 27.14 23.35 16 23.81 -5.2Nuv 11-21 n JHB ... ... ... 10.15 9.42 142 9.49 -4.7NuvCA V2 n NCB ... ... ... 18.40 15.24 9 15.72 -7.5NvHiInDc19 JHD ... ... ... 10.36 9.72 35 9.81 -2.1Nuv RE In JRS ... ... ... 11.55 9.39 81 10.00 -11.2NuvMO Pr NOM ... ... ... 17.58 12.87 1 13.24 -5.1NuvAllCEn JMLP 1.37 16.4 ...q 9.62 6.79 26 8.33 -2.7NuvAZ NAZ .80 6.2 ...q 15.43 12.57 43 12.79 -9.5NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 44 20.30 -7.6NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 4 21.79 -5.5NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 73 13.59 -11.6NCADvA NAC .91 6.8 ...q 15.58 13.18 237 13.41 -6.3NCalMunV NCA .47 4.9 ...q 10.70 9.16 77 9.48 -7.0NuvCASel NXC .63a 4.5 ...q 17.17 13.51 8 14.01 -6.0NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 22 11.74 -1.5NuvCorEqA JCE 1.21a 7.9 ...q 16.19 13.95 36 15.34 +5.1NvCredStr JQC .62 7.6 ...q 8.76 7.90 145 8.11 -1.3NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 42 12.23 -.5NuvDivA NAD .85a 6.4 ...q 14.46 12.92 220 13.27 -5.6NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.4 ...q 20.00 15.43 74 19.46 +3.3NuEnMLP JMF 1.35 12.1 ...p 13.60 9.65 260 11.17 -1.9NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 52 13.62 -4.1NuvFloat JFR .72 6.7 ...q 11.99 10.66 138 10.74 -4.2NuvFltOp JRO .76a 7.2 ...q 11.88 10.43 115 10.55 -7.5NvGADiv2 NKG .64a 5.7 ...q 13.55 11.25 14 11.29 -10.2NuvGblHIn JGH 1.58 10.1 ... 17.45 15.43 52 15.62 -7.6NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 38 9.85 -.6NuvHIDec18 JHA ... ... ...q 10.16 9.67 24 9.83 -.8NuvEnhMu NVG ... ... ... 15.83 14.06 266 14.88 -3.6NNYAmtF NRK .70 5.8 ...q 13.44 11.88 73 12.14 -6.3NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 326 12.97 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 104 12.43 -4.3NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 56 12.41 -3.6NMDPI NMY .67a 5.5 ...q 13.27 11.88 8 12.11 -3.8tNvMAP NMT .71a 5.7 ...q 15.00 12.52 25 12.48 -12.5NMIQI NUM .74 5.9 ...q 14.05 12.41 17 12.70 -4.2NuvMNMu NMS .80 5.9 ...q 17.00 13.31 5 13.58 -7.7NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 21 23.58 -4.5NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 13 22.70 -4.4NuvMultM JMM .48 6.8 ...q 7.77 6.60 53 7.10 -6.8NvMuI NMI .50a 4.5 ...q 12.87 10.77 5 11.16 -3.5NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 329 9.59 -5.3Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.49 27 15.66 -9.3NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 40 13.02 -4.9NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.3 ...q 14.57 12.39 36 12.62 -8.7NNYMV NNY .39a 4.2 ...q 10.65 9.03 31 9.24 -2.7NuvNYSel NXN .55 4.3 ...q 14.37 12.58 14 12.75 -6.5NNCPI NNC .59a 4.8 ...q 13.67 12.06 14 12.32 -4.5NOHQI NUO .80 5.8 ...q 15.46 13.48 55 13.80 -5.7NvPA NQP .81a 6.4 ...q 13.78 12.34 86 12.61 -4.1NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.77 -1.5NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 14 24.02 -3.0NvPfdInco JPC .80 8.1 ...q 10.75 9.60 309 9.91 -4.2NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 344 9.46 -7.3NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 73 16.37 -8.0NuvEqtP BXMX 1.00 6.9 ...q 14.44 13.00 151 14.38 +.9NEqPrmG SPXX 1.04 5.6 ...q 19.88 14.92 68 18.71 +8.1NvSMM NIM .31a 3.2 ...q 10.55 9.49 59 9.65 -3.1NSTFI NXP .55a 3.9 ...q 15.16 13.85 16 14.09 -3.7NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 8 13.63 -2.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 16 14.35 -5.5NuvSnIn NSL .42 6.5 ...q 6.89 6.28 147 6.42 -1.4NuShDCrd JSD 1.16a 6.8 ...q 17.85 16.45 12 17.22 +3.5Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 23 17.16 -2.4NvTxATR JTA 1.04 7.8 ...q 14.69 12.50 47 13.35 -4.3NTXQI NTX .65 5.1 ...q 14.94 12.42 29 12.87 -10.3NVAPI NPV .65a 5.3 ...q 13.46 12.08 9 12.33 -3.8NuverEnv n NES ... ... ... 26.50 9.00 36 9.17 -49.6O -OCI Ptrs OCIP .70e 6.4 31 11.15 6.76 31 11.00 +36.6sOFG Bncp OFG .24 1.6 11 14.90 7.80 959 14.70 +56.4OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 2 24.08 -.2OFG pfB OFGpB 1.75 7.4 ... 24.78 20.77 23.73 +7.6OFG pfD OFGpD 1.78 7.3 ... 25.24 21.29 2 24.33 +8.4OGE Engy OGE 1.33 4.0 18 37.32 29.59 1731 33.24 +1.0OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.6 21 79.51 62.20 226 69.73 -4.8OaktreeC OAK 3.59e 8.5 12 48.50 38.80 181 42.40 +.7OasisMid n OMP 1.57 8.3 ... 19.78 15.57 33 18.86 +8.1OasisPet OAS ... ... ...dd 13.70 6.69 7288 12.87 +53.0Obsidian g OBE ... ... ... 1.44 .82 754 1.16 -6.5OcciPet OXY 3.08 3.6 ...cc 87.67 57.84 5795 86.15 +17.0Oceaneerg OII .60 2.4 ...cc 26.95 17.11 1503 24.61 +16.4Och-Ziff OZM .87e 41.4 23 3.95 1.91 521 2.10 -16.0OcwenFn OCN ... ... ...dd 4.84 2.60 363 4.54 +45.0Oi SA C OIBR/C ... ... ... 9.71 4.46 28 5.02 -10.8OilStates OIS ... ... ...dd 38.95 20.23 1585 32.75 +15.7Oil-Dri ODC .92f 2.1 47 50.82 35.42 8 43.18 +4.0OldRepub ORI .78 3.7 18 22.34 17.92 1119 21.31 -.3Olin OLN .80 2.5 10 38.84 27.79 2254 31.93 -10.3Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.6 11 34.84 24.90 1083 30.81 +11.9Omnicom OMC 2.40 3.2 16 84.16 65.32 1775 75.09 +3.1Omnova OMN ... ... ...dd 11.90 8.10 83 10.35 +3.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.38 3.98 335 7.20 +25.4OncoCyte n OCX ... ... ... 7.64 1.10 15 2.85 -38.7OneLibrty OLP 1.80 6.9 14 27.70 21.02 21 25.92 OneSmart n ONE ... ... ... 16.00 8.56 291 13.94 +27.8OneMain OMF ... ... 16 36.32 22.30 227 33.24 +27.9sONEOK OKE 3.18f 4.6 50 69.25 47.14 1669 69.02 +29.1Ooma n OOMA ... ... ... 13.45 7.30 66 12.45 +4.2OppLgCap RWL .72e 1.4 ...q 55.31 45.76 47 52.37 +1.9Opp RUT n OMFS ... ... ... 27.76 24.71 27.76 +6.3OppMidCap RWK .59e .7 ...q 64.10 53.65 10 63.35 +4.3sOppSmCap RWJ .59e .8 ...q 75.59 60.34 25 76.18 +9.0OppUltDiv RDIV 1.15e 3.0 ...q 38.84 32.12 56 38.74 +5.9OpR1000V n OVLU ... ... ... 27.53 25.07 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.53 -2.6Op R1000D n OMFL ... ... ... 27.47 24.74 72 27.16 +4.1OpIntRev n REFA ... ... ... 30.89 25.65 0 27.93 +.3OpGlbRv n RGLB ... ... ... 30.09 25.62 27.81 -.3Opp Rev n ESGL ... ... ... 33.09 28.18 0 31.55 +1.5OppGlRv n ESGF ... ... ... 33.63 28.29 0 31.20 -.6OppenFin RWW .58e .9 ...q 74.63 58.96 4 67.78 -1.8OpEMRev n REEM ... ... ... 30.65 25.82 0 27.25 -2.0OppenHldg OPY .44 1.5 ...dd 29.70 15.35 62 28.90 +7.8Oracle ORCL .76 1.6 59 53.48 44.04 12493 48.19 +1.9Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 155 17.52 +.7OrchidIsl ORC 1.08e 14.6 39 10.47 6.77 479 7.38 -20.5OrchidsPP TIS 1.40 30.8 7 15.74 3.44 152 4.54 -64.5OrientPap ONP ... ... 4 2.45 .75 22 1.17 -9.3sOrionECarb OEC .72 ... 70 32.25 18.55 519 32.20 +25.8OrionGpHl ORN ... ... ...dd 8.38 5.17 128 7.93 +1.3Orix IX ... ... ... 100.03 77.52 45 85.85 +1.3OrmatTc ORA .49 1.0 30 70.68 50.43 202 51.35 -19.7sOshRusS n OUSM ... ... ... 27.78 24.76 41 27.79 +2.8OshIntQ n ONTL ... ... ... 29.06 25.73 5 26.92 -2.6OshkoshCp OSK .96 1.3 17 100.26 64.14 278 75.47 -17.0OsiskoGl n OR .20 ... ... 14.39 9.31 530 9.72 -15.9OutfrontM OUT 1.44 7.2 11 25.30 17.75 315 19.94 -14.1OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 504 3.63 +32.5OwensMin OMI 1.04 6.3 10 32.66 14.26 704 16.49 -12.7OwensCorn OC .84 1.3 20 96.52 61.00 1436 65.04 -29.3OwensIll OI ... ... 14 25.90 17.95 1601 18.39 -17.1OwensRM ORM .80f 4.7 12 18.72 13.71 33 16.95 +5.9OxfordInds OXM 1.36f 1.5 22 93.47 57.36 206 90.07 +19.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, June 12, 2018

PAGE 37

P-QPBF Engy PBF 1.20 2.5 15 50.99 19.46 2359 48.40 +36.5PBF Logist PBFX 1.96f 9.1 11 22.30 17.75 139 21.55 +2.9PCM Fund PCM .96 8.1 ...q 12.13 10.15 16 11.78 +1.8PG&E Cp PCG 2.12f 5.3 6 71.57 37.30 12545 39.76 -11.3PGT Inc PGTI ... ... 27 21.97 11.90 227 21.15 +25.5PHH Corp PHH ... ... ...dd 15.00 8.01 175 10.83 +5.1PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 20 49.93 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 25 51.57 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 9 66.18 -4.4PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 1 57.04 -2.0PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 3 99.47 -.9PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 37 102.44 -3.4Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 256 100.07 -.4PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 13 99.96 -5.4PimShMat MINT .82e .8 ...q 101.87 101.39 537 101.47 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 20 52.79 -1.6PimSTMun SMMU .47e .9 ...q 50.80 49.49 4 49.84 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 4 111.46 -8.2sPJT Part n PJT .20 .4 ...dd 56.93 35.47 139 56.99 +25.0PLDT Inc PHI 1.60e 6.4 ... 38.23 24.06 95 24.88 -17.3PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 43 27.49 -2.9PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 10 25.23 -.5PNC PNC 3.00 2.0 14 163.59 118.89 1464 147.03 +1.9PNC wt PNC/WS ... ... ... 89.25 52.00 88.25 +13.5PNM Res PNM 1.06 3.0 17 46.00 33.75 358 35.05 -13.3POSCO PKX ... ... ... 93.12 58.50 144 86.00 +10.1PPDAI n PPDF ... ... ...dd 13.68 6.39 671 6.51 -8.4PPG s PPG 1.80 1.7 18 122.07 100.36 1087 103.93 -11.0PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 48 25.43 -.6PPL Corp PPL 1.64 6.4 11 39.90 25.30 7280 25.70 -17.0sPQ GrpH n PQG ... ... 37 17.88 12.88 222 17.90 +8.8PS BusPk PSB 3.40 2.7 31 137.60 107.91 58 123.80 -1.0PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 14 25.37 +.5PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 8 25.13 -.7PS BusP pfY PSBpY ... ... ... 24.78 22.04 25 23.22 -5.6PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 21 23.90 -5.4PS BsPk pfW PSBpW ... ... ... 25.77 22.23 12 23.49 -7.0sPVH Corp PVH .15 .1 20 168.27 104.34 555 166.50 +21.3PcrTrnd750 PTLC ... ... ...q 30.73 25.80 121 29.95 +4.6PcrTrnd450 PTMC ... ... ...q 33.05 27.70 48 32.91 +5.8PcrTrnd100 PTNQ ... ... ...q 34.22 26.38 48 33.89 +12.0PacrCash n GCOW ... ... ... 34.59 29.33 9 31.47 PacrTrendp PTEU ... ... ... 33.39 27.81 18 29.24 -4.8Pacr Wlth n PWS ... ... ... 27.67 23.99 12 25.94 +2.8sPac Cash n CALF ... ... ... 29.57 22.60 7 29.68 +13.7PacDvCsh n ICOW ... ... ... 31.03 25.13 3 29.56 +.7PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.1 5 2.75 1.36 63 2.08 +7.2PacDrill rs PACD ... ... ...dd 1.93 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 13 25.12 -10.9PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 8 23.23 -10.1PacGE pfC PCGpC 1.25 5.7 ... 29.01 20.60 15 21.80 -11.3PacGE pfD PCGpD 1.25 5.8 ... 26.95 20.01 9 21.45 -11.2PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 7 21.00 -14.8PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 2 20.21 -17.7PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 2 19.29 -16.4PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 2 19.55 -13.3Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.6 20 131.13 105.81 676 123.78 +2.7Pagsegur n PAGS ... ... ... 39.97 28.70 2894 31.79 +.3PalatinTch PTN ... ... ...dd 1.59 .34 3257 1.02 +18.7PaloAltNet PANW ... ... ...dd 214.69 126.56 1063 198.71 +37.1PampaEng PAM ... ... ... 72.98 46.25 516 49.31 -26.7Pandora P ... ... ...dd 9.98 4.09 6586 7.57 +57.1PanhO&G PHX .16 .8 98 25.30 17.65 31 19.60 -4.6ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 36 16.45 7.31 231 14.77 +58.0ParaGold n PZG ... ... 3 1.80 1.16 6 1.35 +3.8ParamtGp PGRE .40f 2.6 ... 16.79 13.70 869 15.25 -3.8Paretem rs TEUM ... ... ...dd 3.59 .50 1761 2.45 +18.4ParkEl PKE .40 2.0 47 21.12 14.59 168 20.23 +18.7ParkHot n PK 2.20f 7.1 ... 32.62 23.91 2370 30.96 +7.7ParkNatl PRK 3.84f 3.3 19 119.00 92.42 38 116.38 +11.9tParkDrl PKD ... ... ...dd 1.44 .35 2266 .40 -60.0ParkerHan PH 3.04f 1.7 22 212.80 153.65 1318 174.50 -12.6ParsleyEn PE ... ... 47 33.43 21.12 6004 27.90 -5.2PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 2 25.18 -1.6PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 18 26.42 -1.6PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 32 28.03 -2.2PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 11 25.40 -3.3PartyCity n PRTY ... ... 14 16.90 9.50 583 15.00 +7.5PaycomSft PAYC ... ... ...cc 118.45 64.50 438 106.64 +32.8PeabodyE n BTU .60 1.3 ... 47.84 22.58 797 46.55 +18.2PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.51 7.62 285 11.92 +21.4Pebblebrk PEB 1.52 3.8 23 41.65 31.29 1182 39.98 +7.6Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 2 25.13 -.6Pebbleb pfD PEBpD 2.09 8.4 ... 26.43 24.11 5 24.87 -3.5Pedevco rs PED ... ... ... 1.15 .26 20 .31 -3.1Pembina g PBA 1.50 ... 26 36.99 29.28 797 34.74 -4.0Penney JCP ... ... 49 5.63 2.25 17691 2.95 -6.6PennaRE PEI .84 7.0 16 13.02 8.86 917 12.07 +1.5PenRE pfB PEIpB 1.84 7.9 ... 25.74 20.21 5 23.19 -7.9PenRE pfC PEIpC 1.80 8.0 ... 26.98 19.44 4 22.40 -13.5PenRE pfD PEIpD 1.72 8.0 ... 25.83 19.01 7 21.53 -14.3PennyMFn PFSI ... ... 6 25.20 16.00 67 20.20 -9.6PennyMac PMT 1.88 10.0 20 18.92 14.87 572 18.82 +17.1Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 2 25.55 +1.3PennyM pfB PMTpB ... ... ... 25.45 23.68 6 25.10 -.3Penske PAG 1.40f 2.8 12 54.83 38.33 257 50.90 +6.4Pentair PNR .70 1.6 14 74.84 43.24 1109 44.89 -36.4Penumbra n PEN ... ... ...dd 167.35 77.75 205 162.70 +72.9PerfFood n PFGC ... ... 22 36.55 25.40 342 35.05 +5.9PerkElm PKI .28 .4 30 84.49 62.43 394 78.95 +8.0PermRck n PRT ... ... ... 16.69 15.00 95 16.15 +4.2Prmian PBT .56e 6.1 25 10.30 7.80 159 9.13 +2.9Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1474 73.48 -15.7Perspecta n PRSP ... ... ... 25.45 21.91 3397 24.03 -2.1PetChina PTR .70e .8 ... 85.02 60.69 151 83.38 +19.2PetrbrsA PBR/A ... ... ... 14.98 6.96 5103 8.25 -16.1Petrobras PBR ... ... ... 17.20 7.61 30182 9.88 -4.0Pfenex PFNX ... ... ...dd 8.42 2.07 156 5.70 +114.3Pzer PFE 1.36 3.7 15 39.43 32.32 18399 36.30 +.2Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.4 ... 7.35 4.89 94 5.88 +.5PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.7 21 123.55 76.21 5079 80.47 -23.8PhilipsNV PHG .88e 2.1 ... 43.45 35.24 733 42.90 +13.5Phillips66 PSX 3.20f 2.7 27 122.38 78.63 2099 117.02 +15.7Phill66LP PSXP 2.71f 5.0 20 56.48 44.40 610 53.99 +3.1PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 387 5.37 -17.3PhysRltTr DOC .92f 6.2 39 21.85 14.13 1658 14.81 -16.6PiedmOfc PDM .84 4.3 9 21.57 16.69 663 19.38 -1.2Pier 1 PIR .28 9.9 15 5.92 2.15 1529 2.84 -31.4PimUS Eq n MFUS ... ... ... 29.49 25.01 2 29.04 +5.2Pim IntEq n MFDX ... ... ... 28.41 25.32 3 26.89 +.6PimEmMkt MFEM ... ... ... 28.32 24.30 10 25.51 -2.5PimcoCA PCQ .92 5.7 ...q 17.89 14.43 35 16.20 -6.2PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 81 8.25 -18.8PimcCA3 PZC .72 7.1 ...q 12.80 9.55 41 10.14 -2.9PimcoCp&I PCN 1.35 7.5 ...q 18.05 15.84 93 17.96 +4.4PimCpOp PTY 1.56a 8.3 ...q 18.93 15.86 240 18.78 +14.1PimDyCrd PCI 1.97 8.4 ...q 23.70 21.61 471 23.35 +4.1PimDyInco PDI 2.65a 8.3 ...q 32.05 28.60 138 31.75 +5.7PimcIncStr PFL 1.08 8.8 ...q 12.54 11.15 66 12.29 +5.2PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 175 10.62 +1.8PimStPls PGP 2.20 14.5 ...q 18.55 12.37 212 15.19 -1.2PimcoHiI PHK 1.24 14.8 ...q 8.89 7.19 347 8.38 +12.3PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 29 27.50 +6.1PimcoMuni PMF .98 7.4 ...q 14.23 12.29 48 13.20 +1.5PimcoMu2 PML .78 6.0 ...q 13.56 11.80 183 12.93 -1.9PimcMu3 PMX .75 6.6 ...q 12.28 10.76 28 11.50 -.7PimcoNY PNF .68 5.6 ...q 13.63 11.26 11 12.09 -5.4PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 11 10.58 -11.8PimcNY3 PYN .63 7.1 ...q 10.27 8.50 6 8.91 -10.2PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 66 9.62 +4.8PinnaclFds PF 1.30 2.0 13 64.77 52.25 819 63.89 +7.4tPinWst PNW 2.78 3.8 17 92.42 73.81 619 73.56 -13.6PionDvrsHi HNW 1.38 9.4 ...q 16.86 14.51 19 14.73 -6.5PionEnSvc PES ... ... ...dd 6.35 1.60 788 5.15 +68.9PionFltRt PHD .72 6.3 ...q 12.22 11.27 67 11.40 -.6PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 74 9.43 -2.9PioMuAdv MAV .84 7.6 ...q 11.88 10.50 36 11.00 -3.3PioMunHi MHI .84 7.3 ...q 12.35 11.10 45 11.51 -2.9PioNtrl PXD .32f .2 ...cc 213.40 125.46 1349 191.54 +10.8PiperJaf PJC 1.50f 1.9 13 99.80 52.75 133 80.70 -6.4PitnyBw PBI .75 7.8 6 16.13 8.30 1381 9.63 -13.9PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 17 24.83 +1.8sPivotSft n PVTL ... ... ... 21.40 15.11 2940 20.94 +33.1PlainsAAP PAA 1.95 7.7 33 26.98 18.38 3046 25.30 +22.6PlainsGP rs PAGP 1.70 ... 41 27.75 18.98 1098 25.30 +15.3sPlanetFit n PLNT ... ... 2 44.11 21.99 1131 43.39 +25.3Plantron PLT .60 .8 24 75.42 41.28 180 74.18 +47.2PlatfmSpc PAH ... ... 17 14.82 9.09 1715 12.06 +21.6tPlatGpM rs PLG ... ... 1 .91 .11 8033 .09 -70.4PlayAGS n AGS ... ... ... 25.99 16.66 172 24.17 +30.6PlymInd n PLYM 1.50 8.7 ...dd 19.00 15.09 5 17.19 -7.0PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 2 24.95 -.8PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 34 137.66 86.42 798 127.39 +2.7PolyMet g PLM ... ... ...dd 1.36 .58 1962 .95 +9.9PolyOne POL .70 1.6 20 47.48 34.15 135 43.74 +.6PortGE POR 1.45f 3.7 19 50.11 39.02 516 39.64 -13.0PostHldg POST ... ... 51 88.93 70.66 867 84.29 +6.4PowrREIT PW ... ... ...dd 8.69 5.50 3 6.07 -1.4PwREIT pfA PWpA ... ... ... 26.55 25.02 0 25.48 -.5PS 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 4 68.15 -23.2PwSBMetS BOS ... ... ...q 20.20 13.07 0 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 10.06 -4.5PSBMetDS BOM ... ... ...q 13.14 4.24 7.00 -5.7PSCrudeLg OLO ... ... ...q 6.48 3.71 0 5.92 +16.2PSCrudeSh 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 15.51 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 39.50 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PS 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 +5.0 PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 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 17.32 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 24.45 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 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 36 166.95 127.36 1281 160.57 +3.8PrecDrill PDS .28 ... ...dd 4.14 2.26 779 3.30 +9.3PfdAptCm APTS 1.02f 6.7 ...dd 22.71 13.60 304 15.17 -25.1Prestige rs PBH ... ... 3 269.50 27.84 496 35.49 -20.1Pretium g PVG ... ... ... 12.44 6.17 2136 7.55 -33.8Primerica PRI 1.00 1.0 13 108.05 71.60 186 101.65 +.1PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.61 -1.6PrinActGl GDVD ... ... ... 29.52 25.23 1 28.37 +1.3Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 2 26.60 +1.3PrinSpec n PREF ... ... ... 101.70 94.94 3 95.26 -5.1PrincREstI PGZ 1.32m 7.6 ...q 19.52 16.21 26 17.38 +1.1PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.2 22 63.45 38.10 268 39.00 -31.8ProLogis PLD 1.92 2.9 25 67.53 56.59 2106 65.48 +1.5ProPetr n PUMP ... ... ... 22.88 10.84 1492 14.20 -29.6PrShtDow rs DOG ... ... ...q 70.20 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.16 353 45.54 ProUltMC s MVV ... ... ...q 45.38 32.29 29 44.87 PrUltQQQ s QLD ... ... ...q 91.48 56.21 741 89.80 +22.5ProUltSP s SSO .40e .3 ...q 125.72 88.10 955 116.72 +6.7PrUShCnG SZK ... ... ...q 17.35 12.80 5 15.07 +10.8ProShtHY SJB ... ... ...q 23.91 22.91 23 23.09 -.1ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 28 73.90 -11.6Pro7-10yrT UST .42e .8 ...q 60.83 51.89 1 53.33 -7.1ProSShOG DDG ... ... ...q 27.58 20.60 0 21.19 -7.8ProSShFn rs SEF ... ... ...q 26.52 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 16 69.41 +4.0ProUltTl s LTL ... ... ...q 54.74 35.57 37.12 -14.1ProHdgRep HDG ... ... ...q 46.26 43.95 1 45.80 +1.0ProUltEM EET ... ... ...q 114.48 70.29 5 87.47 -6.9ProRaLS RALS .62e 1.7 ...q 38.19 36.22 0 36.63 -2.6ProUSL7-10T PST ... ... ...q 23.82 20.50 49 23.15 +7.4ProShtEafe EFZ ... ... ...q 27.95 23.78 2 25.21 -1.1ProShtEM EUM ... ... ...q 21.08 16.23 129 17.99 +.2ProUltEaf s EFO ... ... ...q 50.26 37.22 43.13 ProUEurop UPV ... ... ...q 66.95 49.32 55.99 -4.5ProShtBM SBM ... ... ...q 20.31 16.90 17.42 -1.5ProUltSEM EEV ... ... ...q 11.62 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 8 62.99 -4.5ProUltFin s UYG ... ... ...q 47.86 33.23 41 43.30 ProShtRE REK ... ... ...q 17.94 15.62 8 16.00 +1.1ProShtChi50 YXI ... ... ...q 23.38 16.42 1 18.04 -6.2ProUltSem s USD ... ... ...q 54.11 25.72 21 50.87 ProUltUt s UPW ... ... ...q 54.09 37.86 1 40.77 -13.3PrUltTech s ROM ... ... ...q 112.75 63.94 26 110.31 +25.7ProUltJpn s EZJ ... ... ...q 50.46 33.95 0 43.69 ProUltO&G DIG .46e 1.0 ...q 47.42 28.35 74 44.41 +12.1ProUltInd s UXI ... ... ...q 83.64 56.44 1 75.07 +2.8PrUltHCr s RXL .63e .7 ...q 107.49 77.00 1 93.85 +6.4ProUCnsSv s UCC ... ... ...q 99.90 64.24 23 94.03 +15.4PrUCnsGd s UGE ... ... ...q 52.04 37.81 5 42.83 -12.6ProUBasM UYM .15e .2 ...q 82.75 55.36 3 74.61 +.8PrUlPR2K s URTY ... ... ...q 103.60 56.50 137 102.75 +24.8PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 129.99 +11.3sProUltSC s SAA ... ... ...q 121.75 75.95 4 122.07 +21.2ProUPD30 s UDOW ... ... ...q 116.82 58.97 665 96.73 +2.6ProUlR2K s UWM ... ... ...q 83.22 54.70 97 82.77 +17.2ProSht20Tr TBF ... ... ...q 23.81 21.58 253 23.12 +5.7PUltSP500 s UPRO ... ... ...q 57.48 33.83 2596 50.36 ProUChin50 XPP ... ... ...q 113.86 59.62 8 86.99 +3.7PrUSSilv s ZSL ... ... ...q 40.09 27.80 97 31.28 -.4PUVixST rs UVXY ... ... ...q 47.16 8.52 18238 10.05 -1.6ProVixST rs VIXY ... ... ...q 47.12 21.24 1152 26.52 +14.6PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 245 47.48 +27.5PrUCrude rs UCO ... ... ...q 34.67 12.36 1903 28.31 +20.8PrUltYen rs YCL ... ... ...q 65.77 56.16 58.60 +2.0PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 17 21.59 +2.1PrUltSilv AGQ ... ... ...q 39.51 28.47 177 32.90 -2.8PrUltShN s KOLD ... ... ...q 52.12 30.06 37 38.70 -2.4ProUShGld GLL ... ... ...q 80.66 63.08 9 69.88 +1.1PrSUShAus CROC ... ... ...q 49.84 42.20 0 48.03 +5.1PrUltShYen YCS ... ... ...q 76.95 64.93 4 72.38 -3.5ProSUltGold UGL ... ... ...q 44.38 35.62 19 39.59 -2.7ProShtVx s SVXY ... ... ...q 139.47 9.53 7165 13.86 -89.2PrUShCrd s SCO ... ... ...q 52.16 15.33 1266 18.48 -24.8ProShtEuro EUFX ... ... ...q 42.85 38.37 6 41.11 +2.8ProUltEuro ULE ... ... ...q 18.97 15.34 1 16.49 -5.5ProUShEuro EUO ... ... ...q 24.37 19.46 87 22.32 +5.3ProctGam PG 2.87f 3.7 20 94.67 70.73 8831 77.53 -15.6ProgsvCp PGR .69e 1.1 33 63.55 43.59 1885 62.74 +11.4ProsHldg PRO ... ... ...dd 36.83 21.36 74 35.09 +32.7ProShtQQQ PSQ ... ... ...q 40.94 31.08 676 31.27 -12.1ProShSP rs SH ... ... ...q 33.75 28.14 1059 28.72 -4.8PrUShSP rs SDS ... ... ...q 51.48 35.66 2053 36.61 -10.8PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 tPUShtMdC MZZ ... ... ...q 24.14 16.49 1 16.46 -12.2PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 23.13 139 23.29 -28.0PrUShD3 rs SDOW ... ... ...q 31.96 15.67 2223 16.56 -15.1PUltShtF rs FINZ ... ... ...q 13.97 6.47 6 7.24 -10.7PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 4 14.19 +1.4ProUShL20 TBT ... ... ...q 39.86 32.99 1963 37.43 +10.8PrShR2K rs RWM ... ... ...q 48.41 38.28 233 38.40 -9.2PrUShHC rs RXD ... ... ...q 35.40 24.68 1 27.18 -9.6tPrUShCnS rs SCC ... ... ...q 30.80 20.44 1 19.80 -18.2PrUShRE rs SRS ... ... ...q 37.33 28.35 22 29.47 +.8PUShtR2K TWM ... ... ...q 22.96 14.12 778 14.20 -18.7PrUShtSC SDD ... ... ...q 21.13 12.34 0 12.37 -20.8PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 tPS DecRt n EMTY ... ... ... 38.59 31.27 2 31.01 -7.4PUShtIndl SIJ ... ... ...q 22.06 14.55 0 15.34 -8.9PS OnlSt n CLIX ... ... ... 50.04 37.63 10 48.04 +22.2tPrShtSmC SBB ... ... ...q 39.75 31.57 0 30.62 -10.7tPUPShtMC SMDD ... ... ...q 15.02 8.40 1 8.28 -17.5PrSh K1 n OILK ... ... ... 26.41 16.51 5 23.97 +10.7PUShtEur EPV ... ... ...q 37.20 26.83 8 29.89 -3.5PUShtSPX rs SPXU ... ... ...q 64.00 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 25.07 -5.2ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 195 64.09 +.1PUltShEafe EFU ... ... ...q 27.38 19.90 1 22.11 -3.0PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 37.81 -10.1PrUltBra rs UBR ... ... ...q 107.88 44.12 2 51.42 -34.2PrSht20yTr TTT ... ... ...q 31.13 25.95 69 28.18 +5.9ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 3 41.83 -2.4PUltShOG DUG ... ... ...q 53.46 28.56 42 30.21 -18.4PS MngdF FUT ... ... ... 41.00 39.00 39.53 -1.8PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 2 36.63 +2.3ProEurDiv EUDV .15p ... ...q 44.13 39.62 43.08 +3.2PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 4 67.43 +.3ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 53.17 +1.7ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 2 35.54 -2.0ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.32 +3.8ProSPxEgy SPXE .22p ... ...q 59.30 44.29 58.08 +2.9PrUltPFn FINU .29e .3 ...q 134.30 65.55 24 99.19 -5.9PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 73.37 19 74.89 -2.8ProSht7-10y TBX ... ... ...q 29.77 27.55 16 29.36 +3.7ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 77.00 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 53 54.80 +.5ProSR2KDv SMDV .47e ... ...q 58.30 51.18 16 56.94 +3.2PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.09 0 74.71 -2.9ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 63.96 -2.4PrUShtUtl SDP ... ... ...q 31.15 22.19 0 28.46 +12.8PrUltShtTc REW ... ... ...q 23.63 11.81 0 12.01 -27.0PrUShtFn SKF ... ... ...q 27.53 18.61 4 19.42 -7.1Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.11 36.94 37.71 -.8Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 2 29.10 +4.9ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 1 57.94 -1.1ProCdNASh WYDE ... ... ...q 33.66 32.10 32.21 -.6Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 8 25.66 -.9ProspBcsh PB 1.44 1.9 19 79.20 55.84 230 74.12 +5.8Protalix PLX ... ... ...dd .92 .39 486 .47 -29.7ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 67 128.22 64.40 167 128.65 +24.9Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 19 29.12 23.26 151 28.45 +5.5ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 94.51 1920 100.84 -12.3Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 22 25.61 +1.4PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 58 25.58 +1.1PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 117 13.84 -4.0 PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 9 26.49 +1.1PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 12 26.28 +.7Prud UK PUK 1.49e 3.0 ... 55.36 45.09 531 50.26 -1.0PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 146 14.17 -4.1PSEG PEG 1.80 3.5 18 53.33 41.67 2851 50.81 -1.3PubStrg PSA 6.80 3.1 24 219.93 180.48 745 216.64 +3.7PubSt pfU PSApU 1.41 5.5 ... 25.50 24.59 19 25.44 +1.2PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 4 25.09 -.5PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 21 24.77 -.9PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 14 24.70 -1.2PubSt pfY PSApY 1.59 6.0 ... 27.83 25.72 5 26.44 -.6PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 31 26.48 +.1PubSt pfG PSApG ... ... ... 25.63 22.49 54 24.86 -.4PubSt pfF PSApF 1.29 5.1 ... 25.69 22.00 34 25.07 +.2PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 37 24.50 -1.6PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 21 24.77 -1.0PubSt pfC PSApC ... ... ... 26.45 23.05 12 24.82 -2.6PubSt pfB PSApB ... ... ... 26.69 23.90 16 25.66 -.1PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 23 25.98 -2.1PulteGrp PHM .36 1.1 18 35.21 23.81 3281 32.26 -3.0PureStrg n PSTG ... ... ...dd 24.93 11.99 4160 24.68 +55.6PutHiInSec PCF .37 3.9 ...q 9.52 8.60 35 9.40 +4.2PMMI PMM .44 6.2 ...q 7.72 6.89 92 7.01 -5.4PMIIT PIM .31 6.7 ...q 4.89 4.61 159 4.66 -2.3PMOT PMO .71 6.1 ...q 12.85 11.44 67 11.61 -6.0PPrIT PPT .31 5.8 ...q 5.68 5.05 113 5.34 +.2PzenaInv PZN .41e 4.1 22 13.15 8.61 52 9.96 -6.7sQ2 Hldgs QTWO ... ... ...dd 59.65 31.95 224 59.10 +60.4QEP Res QEP .08 .7 34 13.75 7.02 3040 11.90 +24.3sQIAGEN QGEN ... ... 41 37.16 30.20 1416 37.15 +20.1QTS RltTr QTS 1.64 4.0 37 61.55 31.58 402 41.23 -23.9QuadGrph QUAD 1.20 5.8 10 31.29 17.73 274 20.75 -8.2QuakerCh KWR 1.48f .9 32 165.93 129.98 26 161.56 +7.1QuaCare QCP ... ... ... 22.91 12.25 349 21.22 +53.7QuanexBld NX .16 .8 25 24.60 16.25 450 19.35 -17.3QuantaSvc PWR ... ... 25 40.11 31.08 598 36.82 -5.9QntmDSS rs QTM ... ... 38 8.66 2.72 217 3.06 -45.6Qu Insp100 n BIBL ... ... ... 29.74 25.14 4 27.43 +5.1QnForSm n FFSG ... ... ... 27.15 24.51 10 26.80 +3.9QnForTcG n FFTG ... ... ... 26.55 24.19 12 25.62 +.2Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 44 28.97 +5.9InspCpBd n IBD ... ... ... 28.29 24.07 15 24.47 -3.0sQuaInsp n ISMD ... ... ... 28.98 23.78 4 29.06 +9.9QuaInsLg n BLES ... ... ... 30.44 25.93 5 29.78 +4.7FormInco n FFTI ... ... ... 27.57 23.79 78 24.13 -3.3FrmHdGr n FFHG ... ... ... 29.49 24.03 14 29.08 +5.6QuanReal n QXRR ... ... ... 26.19 23.44 25.07 -.8sQuanDyn n XUSA ... ... ... 29.26 25.12 0 29.50 +5.6QuanMulT n QXTR ... ... ... 26.83 24.56 5 26.44 +1.6QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.40 -1.1QuanGrw n QXGG ... ... ... 29.10 25.66 3 28.53 +2.7Qudian n QD ... ... 61 34.91 7.64 2399 9.12 -27.3QstDiag DGX 2.00f 1.8 22 112.97 90.10 1655 111.65 +13.4QuintEn n QES ... ... ... 10.67 7.10 24 8.50 -5.6QuormHl n QHC ... ... ... 10.00 2.91 326 4.87 -22.0QuotientTc QUOT ... ... ...dd 17.85 10.35 181 13.40 +14.0Qwest 54 CTV 1.72 7.4 ... 26.40 20.64 47 23.31 -1.0Qwest 9-51 CTW 1.88 7.3 ... 25.89 24.20 13 25.69 +2.0Qwest 4-52 CTX 1.75 7.4 ... 25.95 21.27 68 23.71 -.2Qwest 7-52 CTU 1.75 7.2 ... 25.79 21.36 72 24.22 +2.0Qwest53 CTY 1.53 7.3 ... 25.57 18.66 63 20.91 -5.0Qwest 25 CTZ 1.66 7.3 ... 25.96 20.17 39 22.87 +1.0Qwest 56 CTAA ... ... ... 27.37 21.51 23 25.00 +1.2Qwest57 n CTDD ... ... ... 25.97 20.51 133 22.99 +.5Qwest56 n CTBB ... ... ... 25.60 19.86 144 21.97 -2.4R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.0 ... 23.30 19.96 72 22.41 -2.9RELX plc s RELX .54e 2.3 ... 24.03 20.31 294 23.04 -2.8sRH RH ... ... 74 114.14 44.00 3603 118.73 +37.7RLI Corp RLI .88f 1.3 28 69.74 50.34 100 69.29 +14.2RLJ LodgT RLJ 1.32 5.8 12 23.97 18.68 1421 22.66 +3.1RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 3 26.25 -2.8tRPC RES .40 2.8 19 27.07 13.91 2469 14.14 -44.6RPM RPM 1.28 2.5 18 56.69 46.36 614 51.17 -2.4RSP Perm RSPP ... ... 72 51.51 28.76 880 41.27 +1.5RYB Edu n RYB ... ... ...cc 31.80 15.50 305 19.74 +16.9RadianGrp RDN .01 .1 10 23.49 14.06 1597 16.89 -18.0RadiantLog RLGT ... ... 69 5.75 3.46 101 4.16 -9.6RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 1 25.65 -.9RafaelHl n RFL ... ... ... 10.31 3.05 51 9.80 +100.0RLauren RL 2.50f 1.8 20 145.94 70.28 1368 142.03 +37.0RamcoG RPT .88 6.9 10 15.00 11.15 545 12.78 -13.2RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 52.63 -8.7RangeRs RRC .08 .5 18 23.84 11.93 5124 16.19 -5.1RngrEnS n RNGR ... ... ...dd 15.70 6.88 15 8.94 -3.1RJamesFn RJF .88f .9 21 102.17 74.14 417 99.69 +11.9RayAdvM RYAM .28 1.5 24 22.96 12.68 512 18.20 -11.0RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 100.00 0 129.52 -10.0Rayonier RYN 1.08f 2.8 42 39.73 27.71 754 39.13 +23.7Raytheon RTN 3.47 1.6 31 229.75 159.46 1690 212.56 +13.6RealityETF DIVY .46p ... ...q 28.89 25.25 15 27.16 +4.2RltDvcDiv LEAD ... ... ...q 34.32 28.07 4 33.66 +5.4RealDivc n DFND ... ... ...q 28.60 25.12 27.59 +1.2RealDivG n GARD ... ... ...q 26.84 21.91 25.38 +1.6Realogy RLGY .27p 1.1 16 35.18 23.13 1147 24.74 -6.6RltyInco O 2.53 4.7 30 60.05 47.25 954 53.39 -6.4ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 176 28.15 -9.0ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 95 173.58 88.75 843 170.23 +41.7sRedLionH RLH ... ... ...dd 11.90 6.15 282 11.75 +19.3RedwdTr RWT 1.20f 7.3 12 17.45 14.29 487 16.46 +11.1Reeds REED ... ... ... 3.10 1.30 22 3.00 +93.5RegalBel RBC 1.12f 1.4 15 87.50 67.84 161 81.45 +6.3RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.7 21 70.64 54.87 1002 59.32 -14.3RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 308 .24 +38.8RegHlt pfA RHEpA 2.72 104.1 ... 22.90 2.10 2 2.61 -67.3RegnlMgt RM ... ... 16 37.21 21.47 37 36.49 +38.7RegionsFn RF .36 1.9 17 20.21 13.03 9500 18.87 +9.2Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 13 25.58 +.9Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 18 27.10 -4.7Regis Cp RGS ... ... ...cc 17.79 9.40 177 17.56 +14.3ReinsGrp RGA 2.00f 1.3 13 165.12 125.91 235 149.87 -3.9ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 21 27.13 -1.4ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 55 25.58 -8.6RelStlAl RS 2.00 2.1 21 97.41 68.46 278 95.53 +11.4RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 61 67.50 43.85 109 54.40 +12.2sRenaisIPO IPO .02e .1 ...q 30.61 24.59 1 30.68 +8.8RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 24.12 -1.1RenaisRe RNR 1.32 1.0 ...dd 152.00 116.50 163 126.52 +.7RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 77 24.98 -.7RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 19 25.44 -.3ReneSola rs SOL ... ... ... 3.79 2.12 42 2.34 -12.0RennFund RCG ... ... ...q 2.20 1.13 3 1.62 +7.7Renren rs RENN ... ... ...dd 18.70 6.01 1115 8.83 -15.0RepubSvc RSG 1.38 2.0 31 69.40 60.26 2358 68.72 +1.6sResMed RMD 1.40 1.3 52 106.97 71.29 369 106.56 +25.8ResolEn rs REN ... ... ... 38.64 23.64 380 32.46 +3.1ResoluteF RFP ... ... ...dd 12.15 4.10 278 10.15 -8.1RestBrnds QSR 1.80 3.0 19 68.89 53.09 1369 59.13 -3.8RetailProp RPAI .66 5.1 12 13.78 10.84 1856 12.97 -3.5RetractTc RVP ... ... ...dd 1.48 .54 331 .79 +15.4RevGp n REVG .20 1.3 ... 33.15 12.87 2290 15.09 -53.6Revlon REV ... ... ...dd 27.90 15.60 258 19.15 -12.2RexAmRes REX ... ... 14 102.00 70.48 23 74.15 -10.4RexahnPh rs RNN ... ... ...dd 3.19 1.42 141 1.88 -6.9RexfordIR REXR .64f 2.1 52 32.91 26.32 446 30.86 +5.8RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.24 -5.7RexfInR pfB REXRpB 1.47 6.1 ... 24.98 22.33 12 24.08 -2.9Rexnord RXN ... ... 21 31.44 22.52 484 30.26 +16.3Rexnrd pfA RXNpA ... ... ... 66.44 52.57 0 64.30 +9.9RiceMidstr RMP 1.22f 6.2 14 23.00 16.87 374 19.63 -8.6RingCentrl RNG ... ... ...dd 81.20 34.10 366 74.75 +54.4RingEngy REI ... ... ...dd 17.35 10.88 1245 12.58 -9.5RioTinto RIO 2.27e 3.8 ... 60.72 37.66 2423 59.10 +11.7sRitchieBr RBA .68 1.9 41 35.74 24.08 302 35.75 +19.4RiteAid RAD ... ... 3 4.21 1.38 10369 1.74 -11.7RivrnOpp n RIV 1.68 7.8 ... 21.63 19.10 48 21.47 +7.2Riv/Doubl n OPP ... ... ... 19.76 17.12 37 17.67 -3.9RoadrnTrn RRTS ... ... 4 9.75 1.63 672 2.38 -69.1RobtHalf RHI 1.12f 1.6 28 69.44 42.92 696 68.83 +23.9RockwlAut ROK 3.68 2.1 26 210.72 155.81 1003 178.45 -9.1RockColl COL 1.32 .9 22 139.63 103.25 1262 138.95 +2.5RogCm gs RCI 1.57 ... 13 54.95 43.11 192 47.59 -6.6Rogers ROG ... ... 34 184.00 105.00 69 120.33 -25.7Rollins s ROL .56 1.1 64 54.25 39.90 459 52.24 +12.3Roper ROP 1.65 .6 30 292.97 226.81 302 285.53 +10.2RosettaStn RST ... ... ...dd 16.85 8.71 151 15.86 +27.2Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.4 29 17.33 9.02 1818 16.38 +4.6RBCda pfT RYpT 1.69 ... ... 31.75 28.13 28.74 -4.0RoyalBk g RY 3.76 ... ... 87.10 69.92 572 76.94 -5.8RBScotlnd RBS ... ... ... 8.74 6.24 652 7.33 -4.1RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.56 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 50 25.80 +1.4RylCarb RCL 2.40 2.3 14 135.65 101.20 891 103.68 -13.1RoyDShllB RDS/B 3.76 5.1 ...cc 76.99 53.50 3126 73.80 +8.1RoyDShllA RDS/A 3.76 5.3 ...cc 73.86 51.91 3479 70.39 +5.5RoyceGVal RGT .10e ... ... 11.73 9.40 8 11.07 +2.3RoyceMC RMT .63e 6.2 ...q 10.39 8.09 217 10.14 +7.4Royce RVT 1.22e 7.5 ...q 17.18 14.02 430 16.24 +.4RubiconPrj RUBI ... ... ...dd 5.79 1.48 437 2.62 +40.1Rudolph RTEC ... ... 21 34.55 21.10 315 31.85 +33.3Ryder R 2.08f 2.9 17 90.26 65.65 779 71.04 -15.6RyersonH RYI ... ... 44 12.95 7.65 117 12.20 +17.3RymanHP RHP 3.40f 4.1 18 85.77 57.78 185 83.81 +21.4S -sS&P Glbl SPGI 2.00f 1.0 30 206.79 144.68 1749 207.42 +22.4sSAP SE SAP 1.31e 1.1 ... 119.07 99.20 723 120.01 +6.8SCANA SCG 2.45 6.6 9 71.28 33.61 861 36.87 -7.3SCE TrV n SCEpK ... ... ... 29.56 24.70 47 25.73 -2.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 22 24.05 -.5SCE Tr pfH SCEpH 1.44 5.3 ... 29.06 25.05 2 26.98 -.3SCETr pfJ SCEpJ 1.34 5.3 ... 28.62 23.96 17 25.52 -1.1SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 13 23.21 -3.4SJW SJW 1.12a 1.7 23 69.29 47.57 304 65.15 +2.1SK Tlcm SKM ... ... ... 28.97 22.66 820 24.75 -11.3SLGreen SLG 3.25 3.3 29 108.14 89.46 457 97.53 -3.4SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 7 25.68 +2.4SM Energy SM .10 .4 ...dd 28.20 12.29 2921 24.12 +9.2Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 4199 253.39 +2.4SpdrGold GLD ... ... ...q 129.52 114.80 3201 123.23 -.3SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 16 34.98 -2.6SpdrNoANR NANR ... ... ...q 37.79 30.22 13 36.77 +3.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, June 12, 2018

PAGE 38

Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 91.11 +1.5SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 38.18 3656 40.78 +.2Spd MsciCh XINA ... ... ... 26.62 21.04 0 22.65 -5.3S&PEAsia GMF 1.81e 1.7 ...q 116.07 90.68 30 107.29 +2.6Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 54.18 +.6Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 0 62.56 -4.5SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 80.59 +2.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 2 59.52 -2.7Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 56.49 5 62.67 -2.0S&PChina GXC 1.31e 1.1 ...q 123.91 88.41 44 115.40 +7.7SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 0 76.46 +1.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 5 63.16 -2.1SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 16 64.72 -.5SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 35 69.24 -2.3SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.18 5 79.72 +1.1SpdEMkt s SPEM ... ... ...q 42.47 32.81 176 37.57 -1.5SpdrEMDv EDIV 1.68e 5.1 ...q 36.64 29.33 16 32.90 +.1SpdrGlbNR GNR .93e 1.8 ...q 53.32 40.56 123 52.09 +6.2Spd 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 86 48.27 -1.2SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 46.01 24 50.91 -2.1SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 70 39.63 -3.8Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.26 89 38.59 -1.1SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 7 48.26 -6.8SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 260 40.22 -.7SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 119 36.29 +2.3SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 317 32.06 +1.1sSP Mid MDY 2.94e .8 ...q 364.72 307.28 882 364.62 +5.6S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 58722 278.56 +4.4SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 17 27.24 +3.1SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 0 32.99 -1.9SpdrGblAll GAL 1.04e 2.5 ...q 40.37 35.27 29 38.92 +1.7SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 785 47.21 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 15 40.27 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 0 78.14 +4.7SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 119 47.34 -2.7SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.14 3 68.74 +3.8SpdrGroEq SYG 1.85e .8 ...q 86.17 70.68 2 83.83 +5.5SpdrBiot s XBI .44e .5 ...q 98.22 72.27 6946 95.92 +13.0Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 259 94.11 -.4SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.33 13 85.75 +.3SpdrHome XHB .15e .4 ...q 47.20 37.17 3257 41.39 -6.5SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1492 50.40 +6.5SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.86 7 61.93 +6.9SpdrS&PIn s KIE ... ... ...q 32.34 27.81 183 31.23 +1.7Spd LgCap s SPLG ... ... ...q 33.54 28.21 691 32.77 +4.7SpdrLCpG s SPYG ... ... ...q 36.21 29.32 434 36.07 +9.3SpdrLCapV s SPYV ... ... ...q 32.54 28.05 147 30.43 -.8sSpd MidC s SPMD ... ... ...q 35.81 29.60 179 35.84 +7.4sSpdrMCpG MDYG 2.19e .8 ...q 167.39 139.27 21 167.21 +7.5sSpdrMCpV MDYV 3.45e 3.2 ...q 106.67 92.30 17 106.56 +3.6SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 14 96.57 +15.2SpdrSemi s XSD .16e .2 ...q 77.55 60.17 42 76.60 +9.7sSpdrSCapG SLYG 8.53e .8 ...q 258.59 206.75 28 258.27 +13.6sSpdrSCapV SLYV 7.98e 1.2 ...q 137.46 112.91 42 137.54 +9.4SpdrRs3K s THRK ... ... ...q 35.46 29.89 542 34.88 +5.0SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 151 92.31 -1.5SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 3862 29.51 -1.2SpFcStIn n XITK ... ... ... 99.91 69.30 27 99.30 +27.1SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.70 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.72 104.44 +2.4SpdrScored CBND .99 3.2 ...q 32.69 30.80 9 30.83 -4.4SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 646 33.96 -3.9SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 542 30.74 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 31 56.25 +1.1SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 58 43.33 -1.6SpdrBarITB BWZ .01e ... ...q 33.49 30.78 513 31.82 -.9SpdrBarcCv CWB 3.55e 4.2 ...q 54.48 48.86 814 54.28 +7.3SpdrLTBd s SPLB ... ... ...q 28.77 25.91 42 26.13 -8.7SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 2780 33.18 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 8 25.26 -2.9SpdrEMBd EBND ... ... ...q 30.91 27.45 936 27.65 -6.8SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1399 27.43 -.5SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 9160 35.81 -2.5SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 309 30.14 -.9SP IntTip WIP .41e .3 ...q 60.27 54.47 284 55.17 -4.1SPLIntTB s BWX ... ... ...q 29.72 27.23 983 27.95 -1.7SpdrTrans s XTN .25e .4 ...q 69.36 53.20 18 66.94 +2.8SpdrTelcm XTL .68e .9 ...q 74.86 65.10 5 72.51 +6.1sSpdrHCSv s XHS .61e .1 ...q 69.40 56.18 8 70.56 +14.6SpdrHCEq s XHE 3.22e .1 ...q 79.69 59.41 57 79.22 +23.0SpdrSf&Sv s XSW .19e .2 ...q 84.18 61.66 21 83.25 +19.9SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 10 25.46 -4.2sSpdrAerDf s XAR 1.70e 1.1 ...q 91.55 69.02 100 91.11 +9.0SpdAgBd n SPAB ... ... ... 28.84 27.57 365 27.75 -3.4SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 57 55.04 -2.2SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 872 91.49 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 129 34.33 -6.2SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 2145 58.37 -1.8SpdrS&P RB KRE .74e 1.1 ...q 66.04 49.31 5512 64.95 +10.4Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 101.69 3 123.03 +7.2sSpdrRetl s XRT .49e 1.0 ...q 49.66 37.72 7630 50.07 +10.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 426 47.90 -2.2SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 40 43.93 +1.0SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 10388 42.34 +13.9SpNuBST rs SHM ... ... ...q 48.95 47.51 181 47.92 SpdrGendr SHE ... ... ... 75.63 66.51 3 73.71 +4.0SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 410 17.03 -.6SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 74.34 +2.4SpdrMetM XME .24e .6 ...q 39.62 27.93 3275 38.31 +5.3SpdrR1KMo ONEO ... ... ... 77.42 68.55 6 75.49 +3.8SpdrR1KYF ONEY ... ... ... 75.25 65.47 2 72.41 +3.3SpdSPXHiD SPYD ... ... ...q 38.74 34.60 103 37.34 -.3SpdrFosFFr SPYX ... ... ...q 69.64 58.36 6 67.51 +4.2SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 4 92.27 +1.9SpdrUsaSt QUS .54e ... ...q 82.07 69.37 6 79.24 +2.6sSpd SP600 SLY 3.97e 1.0 ... 148.46 117.23 26 148.55 +11.7SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 64.57 +3.6sSpdrSCap n SPSM ... ... ... 32.94 28.11 595 32.95 +4.6Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 47 19.16 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 3 95.69 +4.7sSPX Cp SPXC ... ... 16 36.21 23.41 480 37.35 +19.0SPX Flow n FLOW ... ... 42 54.92 31.10 146 44.86 -5.7SRC Eng SRCI ... ... 16 13.32 6.19 3701 11.28 +32.2STMicro STM .40 1.6 28 25.44 14.07 2346 25.15 +15.2SABESP SBS .39e 6.1 ... 11.96 6.10 2845 6.41 -38.7SabnR SBR 2.29m 4.8 22 50.00 36.80 8 47.75 +7.1SachemC n SACH .42 10.5 ... 5.02 3.30 25 4.00 +1.5SafeBulk SB .04 1.1 ... 4.00 2.13 292 3.78 +17.0SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.26 18.35 4 23.62 -1.2SafeB pfD SBpD 2.00 8.5 ... 24.20 18.15 26 23.60 +.3SafegdSci SFE ... ... ...dd 14.40 10.75 51 13.30 +18.8SafeInco n SAFE .60 3.2 ... 20.00 15.57 42 18.92 +7.5SagaComm SGA 1.20 3.1 4 49.48 36.10 4 39.00 -3.6sSailptTch n SAIL ... ... ...dd 27.73 12.82 747 27.96 +92.8StJoe JOE ... ... 54 20.00 16.75 361 17.80 -1.4Salesforce CRM ... ... ...cc 135.75 85.12 3360 133.98 +31.1SalMidMLP SMM 1.30 12.7 ...q 12.24 8.53 30 10.25 -7.0SallyBty SBH ... ... 10 21.36 14.05 1174 16.19 -13.7SJuanB SJT .77e 11.5 14 10.54 6.04 148 6.66 -19.2SanchezEn SN ... ... ...dd 7.65 2.78 3391 4.22 -20.5SanchzM rs SNMP 1.80 15.3 ...dd 13.25 9.35 11 11.75 +5.9SandRidge SD ... ... ... 21.90 13.02 177 15.17 -28.0SandRMiss SDT .22e 11.9 2 1.95 .73 456 1.88 +127.6SandRMs2 SDR .21e 12.0 1 1.79 .74 224 1.79 +110.3SandRdgP PER .50e 20.1 5 3.10 1.80 86 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.52 794 4.43 -11.2Sano SNY 1.58e 4.0 ... 50.65 37.43 4564 39.28 -8.7SantCUSA SC .23e ... 5 20.46 11.37 1669 18.83 +1.1SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.0 ... 26.57 25.10 9 25.94 +1.0sSaratogaI SAR 2.04f 8.4 5 23.55 19.62 37 24.36 +8.9SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 0 26.05 +1.0Sasol SSL 1.41e 3.8 ... 38.75 26.92 211 37.57 +9.8SaulCntr BFS 2.08 4.1 17 65.43 46.71 36 51.10 -17.2SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 3 25.09 -.9MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 44 80.35 61.02 6961 69.87 +3.7SchndrNt n SNDR .24 .8 ... 30.52 20.18 656 29.69 +4.0SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 728 67.74 +5.0SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 531 66.73 +4.6sSchwLCGr SCHG .63e .8 ...q 77.42 62.63 214 77.47 +9.6SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 243 54.78 +.2sSchwMCap SCHM .59e 1.0 ...q 56.27 47.42 146 56.26 +5.6sSchUSSmC SCHA .76e 1.0 ...q 75.45 61.64 270 75.42 +8.1SchwEMkt SCHE .49e 1.8 ...q 31.08 24.55 665 27.35 -2.1Sch 1000 n SCHK ... ... ... 28.14 24.88 97 27.49 +4.7SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 191 29.29 -1.3SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.31 91 36.43 +1.3SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.71 229 30.63 +.8sSchUSSmCo FNDA .36e .9 ...q 40.69 33.34 160 40.75 +7.5SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 239 38.49 +2.7SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 39 38.45 +3.1SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.75 402 50.98 -.4SchwIntEq SCHF .71e 2.1 ...q 36.35 31.46 1390 34.32 +.7SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 279 50.39 -3.2SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 509 41.01 -1.5SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 131 52.01 -2.5SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 211 49.65 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 297 54.45 -1.8SchwIntSC SCHC .59e 1.6 ...q 39.15 33.12 104 37.69 +2.9Schwab SCHW .40 .7 32 60.22 38.06 2703 57.41 +11.8Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 19 26.48 -1.5Schwb pfD SCHWpD ... ... ... 27.90 25.49 101 26.33 -2.5SchwitMau SWM 1.72 3.9 15 48.06 36.26 168 43.99 -3.0SciApplic SAIC 1.24 1.4 25 90.84 60.21 215 88.23 +15.2ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 8 25.42 -.1ScorpBlk rs SALT .08 1.1 ... 8.85 6.08 350 7.45 +.7ScorpioTk STNG .04 1.4 ... 4.20 1.85 3738 2.96 -3.0ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 4 24.61 -1.0ScorpT19 n SBBC ... ... ... 26.51 24.62 5 25.43 Scotts SMG 2.12 2.4 21 110.12 76.60 823 86.85 -18.8Sea Ltd n SE ... ... ... 16.83 10.06 859 15.87 +19.1SbdCp SEB 6.00 .2 13 4690.00 3725.50 1 3766.00 -14.6SeabGld g SA ... ... ... 13.70 9.50 172 10.85 -4.0SeacorHld CKH ... ... ...dd 59.00 31.90 124 54.37 +17.6SeacrMar SMHI ... ... ... 25.00 11.66 127 21.99 +87.9SeadrillLtd SDRL ... ... 1 .74 .15 4592 .42 +82.3Seadrill SDLP .40 12.2 ... 4.20 2.60 238 3.29 -10.1SealAir SEE .64 1.4 22 49.94 40.76 1430 44.23 -10.3 Seaspan SSW .50 5.5 14 9.30 5.50 2197 9.02 +33.6sSeaspn pfE SSWpE 2.06 7.9 ... 26.10 21.80 46 25.98 +4.7Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.07 7 25.54 -.1sSeaspn pfD SSWpD 1.99 7.9 ... 25.20 20.93 39 25.27 +2.6sSeaspn pfH SSWpH ... ... ... 24.96 20.61 48 24.93 +5.4sSeaspn pfG SSWpG ... ... ... 25.37 21.98 65 25.56 +5.2Seaspan n SSWA ... ... ... 24.63 23.15 20 24.56 +1.0sSeaWorld SEAS ... ... ...dd 21.18 10.42 3349 21.01 +54.8SelEngS n WTTR ... ... ... 21.96 11.22 998 13.81 -24.3SelMedHld SEM ... ... 13 19.78 13.93 666 18.70 +5.9SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 5 25.19 SemGroup SEMG 1.89 7.5 ...dd 30.95 20.20 662 25.15 -16.7SemiMfg SMI ... ... 20 9.14 4.49 161 6.77 -20.9SempraEn SRE 3.58f 3.1 22 122.98 100.49 11962 117.19 +9.6sSempra pfA SREpA ... ... ... 104.97 95.95 379 105.72 +6.6SendGrid n SEND ... ... ...cc 32.03 17.50 487 26.05 +8.7SensataT ST ... ... 18 57.40 40.79 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 175 70.86 -3.1SequansC SQNS ... ... ...dd 4.25 1.44 279 2.00 +4.7Seritage n SRG 1.00 2.3 ... 50.00 34.07 371 44.09 +9.0Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 4 23.92 -1.8ServiceCp SCI .68 1.9 24 40.28 31.95 1029 36.61 -1.9ServiceMst SERV ... ... 34 59.70 38.78 594 58.52 +14.1ServcNow NOW ... ... ...dd 187.39 101.96 1191 180.08 +38.1Servotr SVT .16e 1.7 ...cc 12.80 8.50 9.19 -17.5ShakeShk n SHAK ... ... 95 65.47 30.12 1999 62.64 +45.0ShawCm g SJR 1.18 ... ... 23.44 18.50 335 20.88 -8.5ShellMidst SHLX 1.39f 5.8 21 31.19 19.42 930 23.95 -19.7Sherwin SHW 3.44f .9 30 435.15 326.68 415 398.52 -2.8ShinhanFn SHG ... ... ... 50.37 40.44 82 44.25 -4.6ShipFin SFL 1.40 9.1 16 15.98 12.30 1392 15.40 -.6Shopify n SHOP ... ... ...dd 166.01 83.16 1079 160.24 +58.7Shutterstk SSTK ... ... 40 52.78 29.85 171 48.06 +11.7SibanyeG SBGL .14r 5.1 ... 6.50 2.44 4345 2.76 -43.2SiderurNac SID ... ... ... 3.55 1.76 1474 2.15 -12.2SierraMt n SMTS ... ... ... 3.00 2.13 40 2.76 +11.1Sifco SIF ... ... ...dd 8.00 5.00 1 5.40 -18.8SignetJwlrs SIG 1.24f 2.2 ...dd 77.94 33.11 2776 56.53 Silvrbow n SBOW ... ... ... 34.76 19.89 21 27.63 -7.0SlvrcpMt n SVM .02 ... 56 3.43 2.12 364 2.80 +6.9SimonProp SPG 7.80 4.7 22 173.02 145.78 1030 165.10 -3.9Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 2 68.00 -4.9sSimpsnM SSD .88f 1.3 35 67.10 41.79 218 66.99 +16.7SinopcShg SHI ... ... ... 74.09 50.67 67 70.50 +23.7sSiteone n SITE ... ... 80 86.77 48.19 424 87.16 +13.6sSixFlags SIX 3.12 4.4 23 70.78 51.25 1036 71.16 +6.9Skechers s SKX ... ... 15 43.08 23.90 1635 28.76 -24.0Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 18 10.00 4.45 317 4.60 -46.2Smartsh n SMAR ... ... ... 32.79 18.06 434 27.11 +39.0Smith&N SNN .61e 1.7 64 40.41 33.72 1707 36.80 +5.1SmithAO s AOS .72 1.1 36 68.39 53.23 877 64.47 +5.2Smucker SJM 3.12 2.9 14 133.38 96.13 3171 106.17 -14.5SnapInc A n SNAP ... ... ... 21.22 10.50 19642 13.17 -9.9SnapOn SNA 3.28 2.1 16 185.47 140.83 554 157.89 -9.4SocCapH n IPOA ... ... ... 10.85 9.85 58 10.05 -.4SocCapH un IPOA/U ... ... ... 10.97 10.02 10 10.58 -.2SocQ&M SQM .99e 1.9 ... 64.20 32.38 458 51.48 -13.3Sogou n SOGO ... ... ...cc 14.69 7.91 7814 12.25 +5.9Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.11 673 16.00 -25.3Solitario XPL ... ... ...dd .88 .39 54 .43 -28.4sSonicAut SAH .24 1.1 12 22.75 15.95 270 22.65 +22.8SonocoP SON 1.56 2.9 27 55.77 46.55 302 53.36 +.4SonyCp SNE ... ... ... 53.91 36.25 597 50.50 +12.3sSothebys BID .40 .7 19 59.91 42.78 372 59.65 +15.6SourcC SOR 1.00 2.5 ...q 42.97 38.36 20 40.54 -.5SoJerInd s SJI 1.12 3.8 26 36.46 25.96 1358 29.84 -4.5SthcrssEn SXE ... ... ...dd 3.41 1.44 169 1.65 -2.4SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 1 21.09 -8.3SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 2 21.65 -8.8SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 2 21.68 -10.1SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 3 23.89 -6.0SouthnCo SO 2.40f 5.6 48 53.51 42.38 4858 42.84 -10.9SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 33 26.27 -2.7SouthCo ef SOJB ... ... ... 26.25 23.71 31 25.20 -1.9SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 118 24.58 -3.4SthnCopper SCCO .23e .4 43 58.09 33.63 650 51.32 +8.2SwstAirl LUV .64f 1.3 9 66.99 49.76 9793 50.98 -22.1SwtGas SWX 2.08 2.9 22 86.87 62.54 219 72.59 -9.8SwGA Fn SGB .48f 2.2 17 24.00 18.50 1 22.15 -7.7SwstnEngy SWN ... ... 6 6.72 3.42 16084 5.12 -8.2SprkNtSE wi LOV ... ... ... 15.40 10.15 13 11.97 -5.4Sparton SPA ... ... 20 23.59 16.35 65 18.20 -21.1SpdFosFr n EFAX ... ... ... 77.82 67.00 1 71.64 -1.7SpdDbShDu STOT ... ... ... 49.99 47.00 9 48.83 -1.1SpdEmFos EEMX ... ... ... 76.80 61.28 2 67.71 -3.0SpdDbEMk EMTL ... ... ... 52.27 48.19 2 48.41 -3.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 13 15.19 +2.1SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 5 25.75 -.4SpectraEP SEP 3.01f 9.5 9 46.47 29.89 806 31.70 -19.8SpectrmB SPB 1.68 2.1 15 133.15 60.13 438 80.50 -28.4SpeedM TRK .60 3.5 19 23.47 16.46 32 17.32 -8.2SpF LgCap n FMDG ... ... ... 33.20 26.89 1 30.30 +8.2SpinMedT n FFIU ... ... ... 25.15 24.17 24.29 -2.1Spire SR 2.25 3.4 19 82.85 60.09 371 66.45 -11.6SpiritAero SPR .48f .5 20 105.20 55.46 819 89.40 +2.5SpiritAir SAVE ... ... 16 53.84 30.32 1269 37.83 -15.7SpirMTA n SMTA ... ... ... 9.86 8.90 743 9.46 +3.7SpiritRltC SRC .72 9.1 12 7.92 6.47 5284 7.89 +2.6SpiritR pfA SRCpA 1.50 6.3 ... 26.40 20.25 16 23.79 -4.2Spotify n SPOT ... ... ...dd 172.93 135.51 2347 172.37 +15.7SpragueRs SRLP 2.61 11.0 14 30.41 22.40 105 23.65 -2.3Sprint S ... ... 3 8.92 4.81 7738 5.26 -10.7SprottSilv PSLV ... ... ...q 6.85 5.83 499 6.18 -2.5SprottGold PHYS ... ... ...q 11.15 9.83 367 10.58 -.1SprottPPP SPPP ... ... ... 9.91 7.81 9 8.75 -6.3SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 62.83 22.66 6040 61.29 +76.8STAG Indl STAG 1.39 5.2 36 28.95 22.42 354 26.79 -2.0STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 3 25.17 -.3STAG pfC STAGpC ... ... ... 27.26 24.76 0 25.68 -1.9StageStrs SSI .20 7.5 ... 3.25 1.45 158 2.65 +57.7SP Matls XLB .98e 1.6 ...q 64.17 53.38 2887 60.92 +.6SP HlthC XLV 1.01e 1.2 ...q 91.79 77.76 7074 85.20 +3.0SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 13191 51.25 -9.9sSP Consum XLY 1.12e 1.0 ...q 110.28 87.89 3180 110.36 +11.8SP Engy XLE 2.04e 2.6 ...q 79.42 61.80 10718 77.30 +7.0SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 47287 28.02 +.4SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 5219 76.59 +1.2SP Tech XLK .78e 1.1 ...q 72.38 54.25 7323 71.76 +12.2SpdrRESel XLRE ... ... ...q 34.02 29.17 1789 32.05 -2.7SP Util XLU 1.55e 3.2 ...q 57.23 47.37 17335 48.59 -7.8StdMotor SMP .84 1.8 27 54.73 40.56 71 47.83 +6.5Standex SXI .72 .7 22 110.00 88.40 81 105.00 +3.1StanBlkDk SWK 2.52 1.7 20 176.62 136.33 761 144.42 -14.9StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 24 25.60 +1.5StanBlD un SWP ... ... ... 128.00 105.13 6 110.00 -10.4Stantec g STN .55f ... 17 29.25 23.75 5 25.70 -8.1StarGas SGU .47f 5.1 15 11.35 8.74 136 9.29 -13.6Starret SCX .40 6.0 21 9.40 5.80 9 6.65 -22.7Startek SRT ... ... 46 14.78 6.11 93 6.50 -34.8StarwdPT STWD 1.92 8.6 12 23.01 19.47 1284 22.23 +4.1StateStr STT 1.68 1.7 17 114.27 86.80 1296 100.24 +2.7StateSt pfC STTpC ... ... ... 25.55 24.01 26 25.26 +.2StateSt pfD STTpD ... ... ... 28.96 26.00 37 26.70 -2.8StaStCp pfG STTpG ... ... ... 28.45 25.50 87 26.12 -3.7StateSt pfE STTpE ... ... ... 27.16 25.47 25 26.59 +.5Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 57 17.20 -12.0SteelPr pfA SPLPpA ... ... ... 22.74 19.75 3 20.40 -3.6Steelcse SCS .51 3.4 17 17.08 12.50 398 15.00 -1.3StellusCap SCM 1.36 10.4 11 14.29 11.07 76 13.11 -.2StellCap22 SCA 1.44 5.7 ... 25.39 25.18 1 25.25 -.3Stepan SCL .82 1.1 19 92.97 68.09 90 76.50 -3.1sSteris plc STE 1.24 1.2 27 106.73 80.74 180 106.82 +22.1SterlingBc STL .28 1.1 15 26.50 21.00 1860 24.85 +1.0SterlBc pfA STLpA ... ... ... 26.74 25.65 24 26.01 -1.2StewInfo STC 1.20 2.7 30 47.37 34.48 106 43.71 +3.3StifelFin SF .48f .8 19 68.76 42.92 262 60.57 +1.7Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 14 25.84 -4.6Stif 47 ef SFB ... ... ... 26.20 23.25 27 24.30 -2.5StoneHEM EDF 2.16 15.5 ...q 17.31 13.50 130 13.90 -12.6StonHEmM EDI 1.81 13.5 ...q 16.45 13.32 76 13.46 -13.6StoneMor STON 1.32 21.6 ...dd 9.62 4.61 64 6.12 -6.7Stonerdg SRI ... ... 22 32.18 14.16 149 31.26 +36.7StoreCap STOR 1.24 4.6 22 27.23 20.08 1058 26.86 +3.1StratALL36 GJT .29 1.4 ... 21.68 19.20 1 21.14 +5.7Strat D35 GJP .74 3.2 ... 23.69 21.85 1 23.22 +1.2StratGS33 GJS .32 1.5 ... 21.52 19.16 20.94 +3.4StratNWS95 GJV 1.75 6.9 ... 26.72 25.05 6 25.50 -1.5StratPG34 GJR .27 1.2 ... 23.46 20.93 4 22.58 +2.5StratUSM GJH .64 6.6 ... 10.35 9.37 2 9.75 -3.0StratWMT GJO .22 .9 ... 23.17 21.72 23.17 +4.1Stryker SYK 1.88 1.1 29 179.84 137.70 4436 169.78 +9.6SturmRug RGR 1.28f 2.1 21 68.20 43.00 180 60.65 +8.6SubPpne SPH 2.40 10.3 33 27.05 21.85 134 23.32 -3.7SumitMitsu SMFG ... ... ... 9.67 7.33 678 8.33 -4.1SummitHtl INN .72 5.0 13 19.39 12.77 697 14.30 -6.1SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 3 24.58 -3.6SumHP pfE INNpE ... ... ... 26.25 22.82 14 23.86 -7.1SumtMtls n SUM .29t ... 25 34.06 26.00 1712 27.17 -13.6SummitMP SMLP 2.30 14.0 ...cc 24.75 13.10 148 16.45 -19.8SunCmts SUI 2.84f 3.0 97 98.99 80.12 254 96.18 +3.7SunLfFn g SLF 1.90f ... ... 44.50 33.53 338 42.39 +2.7SunCokeE SXC .99e ... 7 14.00 8.20 409 13.59 +13.3SunCokeEn SXCP 1.60m 9.9 9 21.95 14.75 170 16.10 -7.7Suncor g SU 1.44 ... ... 41.82 27.96 4180 41.49 +13.0SunlOnl n STG ... ... ...dd 14.08 6.80 195 9.99 -10.0SunLink SSY ... ... ...dd 2.08 1.27 3 1.32 -17.0SunocoLP SUN 3.30 12.4 78 33.11 24.76 368 26.53 -6.6SunstnHtl SHO .20 1.2 19 17.60 14.09 1663 16.72 +1.1SunstHt pfE SHOpE ... ... ... 27.22 24.65 4 25.60 -2.0SunstHt pfF SHOpF 1.61 6.5 ... 26.98 23.60 1 24.62 -4.8Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 1471 70.15 +8.6SunTr 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 29 24.14 -1.8SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 45 2.10 +42.8SupEnrgy SPN .32 3.2 ...dd 12.73 7.66 3052 9.87 +2.5SuperiorInd SUP .36 1.9 29 20.95 12.70 196 19.00 +27.9Supvalu rs SVU ... ... 10 26.18 13.60 889 20.22 -6.4SuthrlAs n SLD 1.52 9.5 ... 16.20 13.55 38 15.95 +5.3SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 2 25.54 -.4SwEBioFu23 FUE ... ... ... 8.47 6.45 6.78 -3.1SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.60 +7.7SwRCmETR RJN ... ... ... 3.72 1.87 1 3.16 +13.1SwRCmMTR RJZ ... ... ... 9.20 7.76 0 8.96 +.3SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 25 6.21 +3.5SwERCmTR RJI ... ... ... 5.96 4.64 84 5.71 +5.7SwisHelv SWZ .64e .2 ...q 13.74 12.07 27 12.35 -3.2Switch n SWCH .03e ... ... 20.45 11.90 376 12.96 -28.8Synchrony SYF .60 1.7 13 40.59 28.33 3266 35.26 -8.7Synnex SNX 1.40 1.2 15 141.94 93.87 123 112.51 -17.2Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 11 25.59 -2.1sSynovusFn SNV 1.00 1.8 20 57.09 40.27 811 56.46 +17.8SynthBiol SYN ... ... ...dd 1.05 .19 263 .23 -54.7 sSysco SYY 1.44 2.2 26 66.51 48.85 2463 66.41 +9.4sSystemax SYX .22 .6 35 35.41 17.33 87 36.28 +9.0T -sTAL Educ s TAL ... ... ...cc 46.99 19.49 3392 45.87 +54.4TC PpLn TCP 2.60m 9.9 8 59.30 22.64 400 26.31 -50.5sTCF Fncl TCF .60 2.2 17 27.23 14.58 1478 26.81 +30.8TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 32 24.45 -5.0TCF 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 70 5.42 -7.7TE Connect TEL 1.76f 1.8 28 108.23 77.15 1543 97.20 +2.3THL Crd21 TCRX ... ... ... 26.31 25.07 0 25.88 +2.6THLCred22 TCRZ 1.69 6.5 ... 26.98 25.40 3 25.88 -.2THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 20 17.27 +2.4TIM Part TSU .28e 1.6 ... 23.12 14.16 716 17.09 -11.5sTJX TJX 1.56 1.6 22 95.58 66.44 2701 95.01 +24.3TPG Pace n TPGE ... ... ... 10.87 9.67 924 10.74 +10.3TPG Pac n TPGH ... ... ... 10.00 9.67 3 9.90 +1.7sTPG RE n TRTX 1.68f 8.1 25 20.74 18.22 361 20.65 +8.4TPG SpLnd TSLX 1.56 8.4 8 21.74 17.00 254 18.49 -6.6TableauA DATA ... ... ...dd 101.59 60.43 594 99.88 +44.3TahoeRes TAHO .24 4.5 ... 8.86 3.76 1488 5.29 +10.4TailorBr TLRD .72 2.1 19 35.94 9.40 1250 33.82 +54.9Taiwan TWN ... ... ...q 22.25 19.25 13 21.65 +3.7TaiwSemi TSM .73e 1.9 18 46.57 34.31 4488 38.76 -2.2Takung n TKAT ... ... 52 5.60 1.88 2 2.09 -16.9TallgEGP n TEGP 1.95f 8.4 ...dd 28.94 17.14 545 23.13 -10.1TallgrsEn TEP 3.90f 8.5 12 52.84 34.37 336 46.04 +.4TalosEn rs TALO ... ... ...dd 40.16 16.76 222 32.10 -.2StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.2 11 27.88 19.86 825 22.70 -14.4TanzRy g TRX ... ... ... .68 .24 112 .47 +69.8Tapestry TPR 1.35 2.9 29 55.50 38.70 2751 46.31 +4.7TargaRes TRGP 3.64 7.2 ... 52.08 39.59 2477 50.64 +4.6TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 3 27.04 +2.1Target TGT 2.48 3.1 14 79.36 50.04 4279 79.06 +21.2TaroPhrm TARO ... ... 12 128.46 93.01 65 119.42 +14.0Taseko TGB ... ... ... 2.46 1.05 2359 1.37 -41.2TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 1130 22.77 -31.1Taubmn TCO 2.62f 4.6 20 66.61 44.78 329 56.53 -13.6Taub pfJ TCOpJ 1.63 6.6 ... 25.58 23.61 7 24.74 -1.5Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 0 24.30 -3.6TaylorMH TMHC ... ... 14 28.42 19.68 1496 21.72 -11.2Team TISI ... ... ...dd 26.15 10.45 281 21.05 +41.3Technip FTI .13 ... 19 35.00 24.53 2586 32.83 +4.9TeckRes g TECK .16e ... ... 30.80 14.85 1675 29.57 +13.0Teekay TK .22 2.6 ...dd 10.90 5.14 609 8.33 -10.6TeekLNG TGP .56 3.3 86 21.65 14.05 312 17.20 -14.6TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 7 25.45 +.8TeekOffsh TOO .04m 1.5 87 3.18 1.65 416 2.62 +11.0TeekOf pfA TOOpA 1.81 8.5 ... 24.49 13.30 2 21.33 -7.6TeekOf pfB TOOpB 2.13 8.9 ... 26.00 15.80 14 23.84 -4.1TeekOf pfE TOOpE 2.22 8.9 ... 25.10 24.06 22 24.90 -.6TeekayTnk TNK .21 18.4 16 2.00 .96 723 1.14 -18.6Tegna TGNA .28 2.4 7 15.60 10.00 3356 11.45 -18.7TejonRnch TRC ... ... ...cc 26.25 18.59 77 25.68 +23.7TeklaHlth HQH 1.92e 8.9 ...q 26.37 20.36 130 21.60 -4.2TeklaHcrOp THQ 1.35a 7.8 ...q 19.00 16.02 84 17.33 -1.1TeklaLfSci HQL 1.95e 10.4 ...q 22.24 18.01 62 18.80 -4.2TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 81 13.14 -3.5TelInstEl TIK ... ... 41 6.35 2.05 15 2.85 +9.6Teladoc n TDOC ... ... ... 55.95 27.35 1104 54.70 +57.0Telaria n TLRA ... ... ...dd 5.30 3.42 160 4.40 +9.2TlcmArg TEO .71e 3.1 ... 40.19 21.13 197 23.02 -37.2TelItalia TI ... ... ... 11.28 7.57 259 8.13 -5.8TelItaliaA TI/A .30e 4.2 ... 9.60 6.27 22 7.18 -.4sTeledyne TDY ... ... 33 213.94 123.29 135 209.87 +15.9Teleex TFX 1.36 .5 35 288.78 197.72 212 283.89 +14.1TelefBrasil VIV .64e 5.2 14 17.33 11.20 1648 12.20 -17.7TelefEsp TEF 1.20e 13.3 ... 11.58 8.68 1136 8.98 -7.2TelData TDS .64 2.4 9 29.87 23.54 317 26.51 -4.6TelData45 TDI 1.66 6.4 ... 26.61 23.29 1 25.98 +1.7TelData 61 TDA 1.47 5.9 ... 25.64 23.11 6 24.75 -.6TelData60 TDJ 1.75 6.9 ... 26.48 23.95 29 25.46 +.7TelData59 TDE 1.72 6.8 ... 26.21 24.26 18 25.40 +.4Telus gs TU 2.10 ... ... 38.50 33.59 229 35.32 -6.7TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.80 62 22.75 +5.8TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 18 15.50 -5.5TmpEMI TEI .80a 7.7 ...q 11.98 10.32 80 10.39 -7.0TmpGlb GIM .30 4.8 ...q 6.77 6.10 297 6.19 -4.2TempurSly TPX ... ... 14 68.05 41.10 1219 51.30 -18.2Tenaris TS .69e 1.9 ... 40.64 25.91 1337 37.05 +16.3sTenetHlth THC ... ... ...dd 37.54 12.25 2265 38.35 +153.0Tengsco TGC ... ... ...dd 1.19 .55 10 .68 -15.4Tennant TNC .84 1.1 ...cc 82.20 59.00 138 78.55 +8.1Tenneco TEN 1.00 2.2 7 65.59 43.48 544 46.42 -20.7TVA 28 TVC .96 4.0 ... 25.97 23.29 12 24.22 -3.5TVA 29 TVE .84 3.5 ... 26.98 23.42 12 23.70 -5.2Teradata TDC ... ... 25 42.84 28.33 770 41.00 +6.6Teradyn TER .36 .9 30 50.68 29.68 1601 39.02 -6.8Terex TEX .40 1.0 37 50.17 34.21 1601 41.97 -13.0Ternium TX 1.10e 3.0 12 42.43 24.60 217 37.15 +17.6TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 189 37.78 +7.8TetraTech TTI ... ... ...dd 4.85 1.85 694 4.39 +2.8TeucrCorn CORN ... ... ...q 20.05 16.53 206 17.07 +1.8TeucrSug CANE ... ... ...q 10.50 7.30 57 7.81 -20.1TeucrWht WEAT ... ... ...q 8.43 5.80 144 6.79 +13.2TeucrSoyb SOYB ... ... ...q 19.64 17.27 41 17.72 -.9TeucrmAgs TAGS ... ... ...q 25.70 21.17 22.40 +1.4TevaPhrm TEVA .73e 3.2 7 33.82 10.85 11669 23.19 +22.4TexPacLd TPL .29f ... ...cc 739.89 282.82 13 700.67 +56.9Textainer TGH .96 5.8 ...dd 26.50 13.10 82 16.65 -22.6Textron TXT .08 .1 44 69.36 45.00 1180 68.90 +21.8Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 27 226.44 170.07 1149 217.34 +14.5Thermon THR ... ... 47 26.50 15.74 108 23.21 -1.9ThirdPtRe TPRE ... ... 12 17.10 12.75 455 13.90 -5.1ThomsonR TRI 1.38 3.4 17 48.61 36.52 879 41.00 -5.9Thor Inds THO 1.48 1.5 12 161.48 89.89 1284 101.51 -32.63D Sys DDD ... ... 57 22.57 7.92 2177 14.36 +66.23M Co MMM 5.44f 2.7 30 259.77 191.44 2193 205.12 -12.9Tidwtr TDW 1.00 3.3 ...dd 35.98 .71 126 30.53 +25.1Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.3 ...cc 22.74 16.67 183 22.14 +8.6Tiffany TIF 2.20f 1.6 40 135.21 86.15 1331 133.59 +28.5Tillys TLYS ... ... 36 16.57 8.42 271 15.29 +3.6TimeWarn TWX 1.61 1.7 16 103.90 85.88 10883 96.17 +5.1Timken TKR 1.12f 2.3 19 55.65 41.85 247 48.40 -1.5TimknSteel TMST ... ... ...dd 20.24 12.54 483 17.82 +17.3Titan Intl TWI .02 .2 ...dd 14.53 7.97 140 12.00 -6.8TollBros TOL .44f 1.1 13 52.73 36.55 1625 40.13 -16.4Tompkins TMP 1.92 2.2 25 90.50 71.27 30 86.99 +6.9TootsieR TR .36b 1.2 27 37.48 27.45 156 29.20 -17.4TopBuild n BLD ... ... 36 87.14 51.64 142 85.67 +13.1Torchmark TMK .64 .7 7 93.60 74.48 295 85.68 -5.5Trchmk pfC TMKpC ... ... ... 27.68 25.44 9 26.29 -1.8Toro Co s TTC .80f 1.3 25 73.86 56.60 1287 63.73 -2.3TorDBk gs TD 2.68 ... ... 75.46 48.60 949 57.95 -1.1MonTNAPpl TPYP .45p ... ...q 24.31 20.22 189 23.15 -.9TortWat n TBLU ... ... ... 30.84 25.65 0 28.62 -4.0TortEnInd NDP 1.75 14.0 ...q 15.44 10.70 55 12.50 -5.9TortEnInf TYG 2.62 9.0 ...q 32.40 24.24 139 29.13 +.2TortMLP NTG 1.69 9.1 ...q 21.09 14.91 335 18.61 +6.0TortPplE TTP 1.63m 9.3 ...q 20.37 15.55 36 17.52 -6.8TortPw&E TPZ 1.65 8.7 ...q 21.77 17.51 23 19.05 -7.5Total SA TOT 2.71e 4.3 ... 64.59 48.15 5704 62.38 +12.8TotalSys TSS .52 .6 22 90.74 57.53 758 86.51 +9.4TowerIntl TOWR .48 1.5 14 33.65 21.00 124 32.10 +5.1TownsqMda TSQ .30 4.3 9 11.63 6.03 294 6.93 -9.8Toyota TM ... ... ... 140.99 103.62 95 137.15 +7.8TrCda g TRP 2.76 6.5 16 51.85 39.16 1116 42.37 -12.9TransEntx TRXC ... ... ...dd 5.00 .50 6205 3.73 +93.3TransUn n TRU .07p ... 28 72.70 41.07 1114 70.94 +29.1Trnsalta g TAC .23 ... ... 6.60 5.00 11 5.08 -14.7TrnsatlPet TAT ... ... ...dd 2.18 .58 63 1.56 +12.2TrnsRty TCI .20p ... ...dd 52.00 20.37 15 26.76 -14.6TransDigm TDG 24.00 ... 24 346.51 249.57 259 342.00 +24.5TrnsMont TLP 2.48f 6.5 16 47.45 33.98 23 38.27 -3.0Transocn RIG ... ... ...dd 14.16 7.20 7958 12.86 +20.4TrGasSur TGS ... ... ... 24.22 14.10 381 17.04 -23.3Travelers TRV 3.08f 2.4 17 150.55 113.76 800 130.50 -3.8sTravelport TVPT .30 1.6 ... 18.43 12.10 1034 18.55 +41.9TrecoraRs TREC ... ... 18 14.40 10.25 40 13.25 -1.9Tredgar TG .44 1.8 33 24.95 14.65 117 24.40 +27.1TreeHseF THS ... ... 16 85.99 36.35 423 50.43 +2.0Trex TREX ... ... 37 129.75 66.50 143 128.59 +18.6TriPointe TPH ... ... 15 19.55 12.28 1365 17.96 +.2TriContl TY 1.02e 3.7 ...q 28.32 22.63 42 27.49 +2.0TriCntl pf TYp 2.50 4.8 ... 52.95 48.56 51.90 +3.0TrianglCap TCAP 1.20 10.6 ... 18.04 8.91 181 11.29 +19.0Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 3 25.11 TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 7 25.11 -.4TribMda A TRCO 1.00 2.8 12 43.71 34.81 640 36.25 -14.6TrilogyMtl TMQ ... ... ...dd 1.64 .61 161 1.50 +37.6sTrimShrk n TTAC ... ... ... 37.24 29.09 13 37.23 +10.4TrimAllC n TTAI ... ... ... 29.03 24.67 2 28.02 +3.1TriNetGrp TNET ... ... 36 56.98 31.52 278 54.88 +23.8Trinity TRN .52 1.5 8 38.25 26.14 2862 35.02 -6.5TrinityPlce TPHS ... ... ... 7.59 5.86 14 6.85 -1.4Trinseo SA TSE 1.44 1.9 9 85.35 57.70 273 74.20 +2.2TrioTch TRT ... ... 14 8.47 4.05 7 4.62 -34.1TriplePtV TPVG 1.44 11.6 7 14.19 11.12 103 12.37 -2.5TripPt22 n TPVY ... ... ... 26.99 24.77 8 25.35 -2.0Triple-S GTS ... ... 33 37.85 15.05 145 35.86 +44.3TritonInt n TRTN 2.08f 5.9 ... 43.85 27.76 224 35.22 -6.0TriumphGp TGI .16 .7 5 34.58 19.65 528 21.95 -19.3Tronox TROX .18 .9 62 28.40 12.88 1796 19.71 -3.9TrueBlue TBI ... ... 17 29.50 19.30 144 27.50 Tsakos TNP .20 5.5 ... 5.27 3.11 177 3.66 -6.4TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 4 25.20 -.4Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 3 25.44 -.2Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 2 24.99 +.9TsaksE p E TNPpE ... ... ... 25.89 24.58 15 25.43 +.8Tuppwre TUP 2.72 6.2 ...dd 72.45 40.78 306 44.20 -29.5Turkcell TKC ... ... ... 11.29 6.33 465 6.58 -35.5TurnPtBr n TPB .16 .6 ... 29.54 14.45 70 29.01 +37.3TurqHillRs TRQ ... ... 26 3.59 2.47 1350 2.84 -17.2TutorPerini TPC ... ... 10 29.90 18.90 296 19.85 -21.722ndCentry XXII ... ... ...dd 4.44 1.33 1657 2.23 -20.4Twilio n TWLO ... ... ... 59.00 23.25 1053 58.12 +146.3sTwitter TWTR ... ... ...dd 41.26 15.67 24531 41.42 +72.5TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 2 26.86 -1.5TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 31 25.52 -2.8TwoHrbI rs TWO 1.88 11.8 6 17.26 13.85 882 15.87 -2.4TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 35 24.45 -2.5TylerTech TYL ... ... 54 237.80 165.14 148 232.18 +31.1Tyson TSN 1.20 1.7 14 84.65 58.36 1899 71.99 -11.2U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 28 30.17 +28.2UBS 3xInvC WTID ... ... ... 49.24 7.31 7 9.56 -37.5VelDlyIn n EXIV ... ... ... 61.00 26.21 7 36.75 -24.1VelLngVS n EVIX ... ... ... 23.61 9.60 1 9.68 -19.3sUBS FILCG FBGX ... ... ...q 266.58 161.21 2 267.00 +17.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, June 12, 2018

PAGE 39

UBS2xSPDiv SDYL 3.40e 4.1 ...q 91.38 59.18 1 82.32 -3.7UBS Grp UBS .69e 4.3 ... 20.89 15.03 2422 15.91 -13.5UDR UDR 1.29f 3.5 23 40.71 32.88 994 37.25 -3.3UGI Corp UGI 1.04f 2.1 10 51.69 42.51 569 48.57 +3.5UMH Prop UMH .72 4.9 28 17.50 11.38 180 14.67 -1.5UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 2 26.36 -3.5UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 25.48 -6.2UQM Tech UQM ... ... ...dd 1.79 .71 166 .96 -31.0US FdsHl n USFD ... ... 24 37.65 25.43 1188 36.97 +15.8US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 53 97.85 56.50 73 94.85 +31.4US Silica SLCA .25 .9 37 38.70 23.75 2274 29.03 -10.8USA Cmp USAC 2.10 11.5 ...dd 19.33 14.55 347 18.32 +10.8Usaa USA Vl ULVM ... ... ... 55.24 48.81 5 53.34 +2.6sUsaa SCVal USVM ... ... ... 55.09 47.00 3 54.99 +8.4USAA IntlVl UIVM ... ... ... 55.54 49.30 4 51.05 -.8Usaa EMVl UEVM ... ... ... 56.13 48.97 5 50.94 -.8Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.51 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 2 48.43 -3.5USANA s USNA ... ... 30 121.15 52.80 128 116.70 +57.6USCF Oil n USOU ... ... ... 75.96 22.66 3 55.78 +29.8USCF ShOil USOD ... ... ... 26.29 5.50 8 7.18 -36.6USCF shpei BUY ... ... ... 27.74 23.45 27.74 +9.5USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.3USD Ptrs USDP 1.41f 13.0 ... 12.00 9.00 40 10.85 -3.6sUSG USG ... ... 24 42.14 25.60 17605 43.04 +11.6Ultrapar UGP .55e 4.1 ... 26.48 11.79 1188 13.38 -41.1UndrArm s UAA ... ... 42 24.70 11.40 5258 24.10 +67.0UnAr C wi UA ... ... ... 22.58 10.36 4748 22.17 +66.4Uni UFI ... ... 15 39.21 27.98 37 32.25 -10.1UniFirst UNF .15 .1 26 187.75 135.95 57 182.85 +10.9UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1128 56.02 -.5Unilever UL 1.48e 2.7 ... 60.13 50.74 662 55.63 +.5UnionAc un LTN/U ... ... ... 10.30 10.00 109 10.28 +2.4UnionPac UNP 2.92 2.0 11 148.03 101.06 3182 146.11 +9.0UniqueF n UFAB .60 6.7 11 10.55 7.05 14 8.89 +19.8Unisys UIS ... ... ...dd 13.90 6.90 474 13.20 +62.0Unit UNT ... ... 12 26.82 15.29 392 22.94 +4.3UtdContl UAL ... ... 10 81.39 56.51 4217 72.15 +7.0sUtdMicro UMC .09e 3.2 ... 2.85 1.96 677 2.85 +19.2UPS B UPS 3.64 3.1 20 135.53 101.45 1987 116.85 -1.9UtdRentals URI ... ... 9 190.74 100.62 564 167.93 -2.3USNatGas UNL ... ... ...q 10.28 8.54 2 9.48 +3.3US12MoOil USL ... ... ...q 25.74 15.45 9 23.74 +13.5sUSAntimny UAMY ... ... ... .48 .20 270 .46 +43.8US Bancrp USB 1.20 2.3 14 58.50 48.49 5931 51.45 -4.0US Bcp pfA USBpA 35.49e 3.8 ... 933.00 873.48 0 933.00 +5.1US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 57 23.30 +3.2US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 38 28.23 US Bcp pfO USBpO 1.29 5.0 ... 26.50 23.95 21 25.78 +2.0US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 184 21.28 +17.6US Cellular USM ... ... 48 41.82 32.06 100 36.30 -3.5US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 37 25.41 +.7US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 19 26.00 +1.1US Cell64 UZC 1.81 6.9 ... 27.50 24.55 12 26.42 +1.9USCmdtyFd USCI ... ... ...q 45.44 36.98 34 44.50 +4.6USDslHtOil UHN ... ... ...q 21.76 12.90 1 20.52 +6.1US GasFd UGA ... ... ...q 36.45 22.30 10 33.58 +5.4USCoppFd CPER ... ... ...q 21.26 16.00 3 20.65 -1.9USAgriFd USAG ... ... ...q 18.21 15.87 2 17.39 +5.3US NGas rs UNG ... ... ...q 27.92 20.40 4743 23.83 US OilFd USO ... ... ...q 14.74 8.65 14688 13.36 +11.2US ShrtOil DNO ... ... ...q 81.00 45.69 1 50.12 -11.7USSteel X .20 .5 22 47.64 20.42 6264 37.08 +5.4UtdTech UTX 2.80 2.2 22 139.24 109.10 3855 128.17 +.5sUtdhlthGp UNH 3.60f 1.4 24 251.50 180.76 2774 253.78 +15.1UNITIL UTL 1.46 3.0 25 52.84 40.92 57 48.26 +5.8Univar n UNVR ... ... 53 31.95 25.79 595 27.93 -9.8UnvslCp UVV 3.00f 4.7 9 68.25 45.95 198 64.20 +22.3UnvHR UHT 2.64 4.2 37 84.90 53.00 31 62.77 -16.4UnivHlthS UHS .40 .3 15 128.15 95.26 736 116.74 +3.0Univ Insur UVE .64a 1.8 12 36.85 15.08 150 36.20 +32.4UnvSecInst UUU ... ... ...dd 3.50 1.15 7 1.30 -23.5UnivTInst UTI .08 2.6 ...dd 3.78 2.21 22 3.05 +27.1UnumGrp UNM .92 2.3 2 58.73 36.91 1123 39.37 -28.3Ur-Energy URG ... ... 74 .79 .50 418 .74 +8.5UraniumEn UEC ... ... ...dd 2.00 .96 1708 1.67 -5.6UrbnEdg n UE .88 3.9 26 26.19 19.51 468 22.40 -12.1UrstdBid UBP 1.06f 6.1 35 18.92 15.36 2 17.35 +2.4UrsBidA UBA 1.08f 4.9 29 23.94 17.20 326 22.26 +2.4UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 6 25.09 -4.6UrstBid pfH UBPpH 1.56 6.5 ... 26.88 22.97 4 24.02 -8.1V -VF Corp VFC 1.84 2.2 44 84.56 54.51 1852 83.31 +12.6VICI Pr n VICI ... ... ... 21.33 17.58 3008 20.53 -1.7VOC EnTr VOC .47e 9.1 11 6.66 3.15 34 5.17 -12.7VaalcoE EGY ... ... ... 2.66 .68 1613 2.41 +245.8VailRsrt MTN 5.88 2.2 28 288.83 197.48 612 271.99 +28.0Vale SA VALE .29e 2.1 13 15.24 7.68 18471 13.69 +11.9sValeantPh VRX ... ... 7 26.09 10.94 9444 26.46 +27.3ValeroE VLO 3.20 2.7 32 126.98 63.77 3261 120.57 +31.2ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 133 40.55 -8.9Valhi VHI .08 1.4 51 9.24 2.13 124 5.66 -8.3Validus VR 1.52 2.2 15 67.96 41.15 273 67.85 +44.6Validus pfA VRpA ... ... ... 26.12 24.12 14 25.79 -.5Validus pfB VRpB ... ... ... 26.23 24.15 10 25.45 -.7VlyNBcp VLY .44 3.4 23 13.38 10.61 2529 13.09 +16.7VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 3 26.91 -3.0VlyBcp pfB VLYpB ... ... ... 28.11 24.99 67 26.10 -1.3Valmont VMI 1.50 1.0 22 176.35 137.90 61 153.15 -7.7Valvoline n VVV .30 1.4 ... 25.63 19.86 988 20.98 -16.3VanEMGold OUNZ ... ... ...q 13.44 11.93 76 12.79 -.5VanEGold GDX .06e .3 ...q 25.58 20.84 22179 22.55 -3.0VnE LgFl n LFEQ ... ... ... 28.49 24.56 7 27.10 +3.0VanE Grn n GRNB ... ... ... 27.50 25.87 1 26.04 -3.5VnEkSteel SLX .40e .8 ...q 51.92 35.06 15 49.09 +7.1MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 8 22.29 -4.5VanE Env EVX .53e .6 ...q 92.00 77.29 0 90.69 +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 53 23.09 -5.7VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 713 31.34 +.4VanE ChiBd CBON .68e ... ...q 24.34 21.60 23.77 +4.7VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 28 24.39 +.8VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 3417 20.84 -1.7VanE BDC BIZD 1.47e 8.7 ...q 18.38 15.39 47 16.90 +1.8VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 81 19.35 -1.6VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 171 29.00 -3.2VanE IntHY IHY 1.26 5.1 ...q 26.20 24.44 416 24.73 -3.5VanE Reit MORT 2.36e 8.0 ...q 25.41 21.20 158 23.72 -1.5VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 33 25.20 -5.4VanE EmM EMAG .92 4.4 ...q 22.45 20.56 20.81 -4.7VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 115 25.27 VanE EMBd EMLC .98 5.6 ...q 19.91 17.40 2032 17.46 -8.0VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 1 60.67 -.8VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.21 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 13 17.22 -.1VanE LgMu MLN .62 3.1 ...q 20.43 19.41 30 19.76 -2.8VanEIntMu ITM .54 2.3 ...q 24.33 23.25 131 23.52 -2.3VnEkHiInInf YMLI 1.20 9.1 ...q 15.10 11.07 5 13.23 -1.5VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.42 +4.6VanE OilR CRAK ... ... ...q 33.85 22.80 14 33.34 +8.6V IntMoat MOTI ... ... ...q 36.88 32.66 8 34.07 -.1VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 0 49.59 +1.1VnEkGlSpin SPUN ... ... ...q 25.87 21.84 25.83 +6.9VanEChAMC CNXT ... ... ...q 37.10 29.59 4 32.84 -5.1VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 13 32.12 +5.8VanEWMoat MOAT .41e .9 ...q 46.20 38.21 61 43.98 +3.6VanE UncOG FRAK .06e .4 ...q 17.99 12.59 7 16.86 +7.7VnEkSemi SMH .58e .5 ...q 114.55 80.92 3040 109.85 +12.3VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 9 101.34 +10.9VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 97 64.41 +4.6VEckOilSvc OIH .47e 1.7 ...q 29.87 21.70 10362 27.00 +3.6VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 2 37.56 -8.4 VEckVcREr REMX .50a 2.0 ...q 32.97 16.73 52 25.30 -15.9VEckChina PEK 1.41e 1.1 ...q 54.26 40.36 4 46.01 -4.7VnEkIndSC SCIF .57e 1.1 ...q 72.57 50.20 19 52.73 -22.3VanE Egyp EGPT ... ... ...q 40.97 26.30 15 34.40 +5.2VEckPoland PLND .29e 1.7 ...q 21.80 16.29 3 17.22 -12.8VanE JrGld GDXJ ... ... ...q 37.76 29.84 23780 33.02 -3.3VanE Coal KOL .13 .7 ... 18.49 12.56 1258 17.36 +8.3VnEk Viet VNM .32e 1.8 ...q 20.50 14.03 119 17.48 -2.2VanEBrzSC BRF ... ... ...q 26.12 17.34 30 18.89 -19.4VanEIndo IDX .25e 1.1 ...q 26.90 20.82 11 22.89 -7.9VanENatRs HAP .64e 1.7 ...q 39.67 32.28 272 38.36 +3.3VanE VAfr AFK .53e 2.2 ...q 27.39 21.35 3 24.60 -1.0VanE Gam BJK 1.07e 2.2 ...q 50.35 38.99 8 48.88 +4.8VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 70 87.71 -7.8VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 1587 80.55 -3.9VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1539 78.07 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1725 78.80 -3.4VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 12 112.05 -7.4sVangMegG MGK 1.33e 1.1 ...q 121.61 99.11 90 121.56 +9.2VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 55 77.01 +.7VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.58 641 85.99 +.4sVangEMI VXF 1.13e .9 ...q 120.82 99.37 175 120.69 +8.0sVangGrth VUG 1.38e .9 ...q 153.11 125.79 414 153.03 +8.8VangLgCp VV 1.84e 1.4 ...q 131.68 110.22 152 128.12 +4.5VangMidC VO 1.76e 1.1 ...q 164.17 140.54 220 161.19 +4.1sVangSmCp VB 1.63e 1.0 ...q 159.31 131.25 1030 159.37 +7.8sVangSCG VBK 1.19e .7 ...q 179.14 141.75 101 178.93 +11.2sVangSCV VBR 1.96e 1.4 ...q 139.50 118.55 250 139.54 +5.1VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 1665 144.12 +5.0VangValu VTV 2.05e 1.9 ...q 113.46 95.89 3246 107.21 +.8VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 2646 255.90 +4.3VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 192 112.70 +1.0sVangMCGr VOT .82e .6 ...q 137.70 115.92 86 137.53 +7.7VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 4168 80.08 -3.5VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 419 104.74 +2.7VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 567 122.19 +2.5VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 2406 54.61 -.2VangEmg VWO 1.10e 2.4 ...q 50.99 40.29 6572 45.04 -1.9VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 124 73.96 +1.5VangEur VGK 1.71e 2.9 ...q 63.60 54.60 3285 59.30 +.3VangTEBd VTEB .28e ... ...q 52.07 50.36 418 50.88 -1.5sVang500Gr VOOG 1.62e 1.1 ...q 150.17 121.86 36 149.85 +9.4Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 15 109.06 -.8sVanSC600V VIOV 1.66e 1.1 ...q 144.87 114.49 14 144.92 +9.5VanSC600G VIOG 1.13e .7 ...q 165.97 128.05 17 165.75 +13.6sVangSC600 VIOO 1.19e .8 ...q 155.71 121.82 48 155.75 +11.8sVanMC400V IVOV 1.50e 1.2 ...q 126.38 109.00 10 126.60 +4.0sVanMC400G IVOG 1.16e .8 ...q 143.49 118.23 14 143.38 +7.7sVanMC400 IVOO 1.57e 1.2 ...q 135.17 113.66 36 135.18 +5.7VangFTSE VEA 1.10e 2.4 ...q 47.89 40.88 5297 45.14 +.6sVangCnD VCR 2.03e 1.2 ...q 172.49 138.69 78 173.05 +11.0VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 125 133.63 -8.5VangEngy VDE 2.37e 2.2 ...q 109.79 83.80 148 106.28 +7.4VangFncl VFH .90e 1.3 ...q 75.48 59.92 581 71.20 +1.7VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 162 162.35 +5.3VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 63 144.31 +1.4VangInfT VGT 1.61e .9 ...q 190.13 139.43 455 187.86 +14.0VangMat VAW 2.12e 1.5 ...q 144.65 120.06 56 138.06 +1.0VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 112 108.70 -6.8VangTel VOX 3.14e 3.7 ...q 95.71 81.62 61 85.22 -6.5VantageEn VEI ... ... ... VarianMed VAR ... ... 93 130.29 95.23 341 121.78 +9.6VectorGp VGR 1.60b 8.1 24 23.14 18.70 947 19.78 -11.6Vectren VVC 1.80 2.6 28 70.90 57.48 502 70.45 +8.4Vectrus VEC ... ... 15 41.48 25.17 86 32.68 +5.9VedantaLtd VEDL 1.20e 8.2 ... 21.99 14.29 668 14.59 -30.0VeevaSys VEEV ... ... 89 82.66 52.17 863 79.65 +44.1VenatorM n VNTR ... ... ... 26.90 17.03 521 18.04 -18.4Ventas VTR 3.16 5.8 15 72.36 46.55 1046 54.91 -8.5VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 5 25.05 -.4Vereit VER .55 7.6 ...cc 8.75 6.52 17943 7.20 -7.6Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 26 25.55 -.1VeriFone PAY ... ... 32 23.14 14.90 1905 22.78 +28.6Veritiv VRTV ... ... ...dd 45.50 20.35 58 37.25 +28.9VerizonCm VZ 2.36 4.8 7 54.77 42.80 14135 49.30 -6.9VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 23 25.93 -1.7VermilnE g VET 2.03 ... ... 40.59 29.91 156 35.52 -2.2Verso Cp VRS ... ... ... 21.82 3.60 156 20.11 +14.5Versum VSM .24f .6 ... 42.74 31.35 349 40.61 +7.3ViadCorp VVI .40 .7 27 61.85 44.90 40 54.90 -.9Vicon VII ... ... ...dd .76 .30 32 .37 -7.5VictSCHiD CSB .60e ... ...q 46.04 39.13 0 45.99 +3.1VinaConc VCO .66e 1.5 ... 47.99 30.95 11 43.90 +18.7sVinceHlg rs VNCE ... ... 4 12.32 3.20 23 12.34 +99.4Vipshop VIPS ... ... 10 19.14 7.79 9286 11.77 +.4VirnetX VHC ... ... ...dd 8.75 2.10 192 3.45 -6.8VirDynCr n BLHY ... ... ... 25.49 24.24 11 24.64 -.6VirShUS n VESH ... ... ... 24.93 21.19 1 22.13 -3.1ZweigTR ZTR .97 8.7 ...q 14.18 10.74 82 11.18 -16.6VirtGblMSc VGI 1.87 13.4 ...q 19.46 13.70 138 13.92 -20.5Visa s V .84 .6 44 136.58 93.19 7988 133.91 +17.4VishayInt VSH .34f 1.4 ...dd 25.00 16.25 2851 24.30 +17.1sVishayPrc VPG ... ... 37 39.66 16.55 73 39.80 +58.3VistaGold VGZ ... ... ...dd .92 .60 94 .67 -4.3VistaOutd n VSTO ... ... ...dd 25.07 12.36 589 16.83 +15.5VistraEn n VST ... ... ... 24.81 15.79 3833 24.09 +31.5VitaminSh VSI ... ... 8 12.00 2.95 979 7.45 +69.3VivintSolar VSLR ... ... 15 6.10 2.70 259 3.95 -2.5VMware VMW ... ... 40 165.00 85.70 1153 149.30 +19.1VoceraCm VCRA ... ... ...dd 32.23 22.43 458 28.50 -5.7VolarisAv VLRS ... ... ... 16.00 5.07 615 5.29 -34.0VolitionRX VNRX ... ... ... 4.00 1.85 11 2.32 -21.1VoltInfoSci VISI ... ... ...dd 4.90 2.16 29 3.20 -15.8Vonage VG ... ... ...dd 11.94 6.28 1628 11.58 +13.9Vornado VNO 2.52 3.5 26 80.92 64.14 870 72.68 -7.0Vorndo pfK VNOpK 1.43 5.7 ... 25.78 23.64 17 25.03 -.9Vorndo pfL VNOpL 1.35 5.5 ... 25.78 22.37 29 24.34 -2.2Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 19 23.42 -6.7Voxeljet VJET ... ... ... 6.37 3.07 22 3.68 -19.5VoyaAsPcD IAE 1.02 10.0 ...q 11.38 10.04 37 10.24 -2.3VoyaEmHi IHD .92 10.6 ...q 9.86 8.42 70 8.67 -2.6VoyaFincl VOYA .04 .1 19 55.27 34.75 1107 53.30 +7.7VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 52 11.58 +1.3VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 251 7.29 -5.9VoyaInfra IDE 1.46 9.3 ...q 17.66 14.35 40 15.75 -6.5VoyaIntHD IID .83 12.1 ...q 7.94 6.69 33 6.82 -9.5VoyaPrRTr PPR .29 5.7 ...q 5.39 4.98 126 5.11 +.8VoyaNatRs IRR .81 12.6 ...q 7.00 5.63 82 6.39 +2.1VulcanM VMC 1.12 .9 28 141.20 108.17 710 130.26 +1.5W -W&T Off WTI .40 6.0 12 8.92 1.81 2515 6.69 +102.1WBI TacGr WBIA .03e .1 ...q 26.51 22.50 7 25.11 -.1WBI TactV WBIB .08e .3 ...q 27.48 23.67 6 24.97 -5.2WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 7 23.24 +3.9WBI TacSel WBID .05e .2 ...q 25.62 21.85 6 24.69 +.8WBI LCTG WBIE .19e .7 ...q 28.05 23.50 9 26.32 +1.1WBI LCTV WBIF .22e .8 ...q 30.46 25.84 7 29.07 +.5WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 9 26.05 +.8WBI LCTS WBIL .04e .1 ...q 29.15 24.92 7 27.14 -1.1WBI PwFact WBIY ... ... ... 27.90 22.34 13 27.90 +4.9WBITacRot WBIR ... ... ... 26.78 24.18 3 25.53 +.3WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 14 24.09 -5.1WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 33 24.32 -2.5tWEC Engy WEC 2.21 3.8 19 70.09 58.92 1862 58.60 -11.8WEX Inc WEX ... ... 36 193.52 100.17 659 187.16 +32.5WGL Hold WGL 2.06 2.3 17 88.68 80.91 148 88.33 +2.9WNS Hldg WNS ... ... 29 53.88 32.33 322 52.55 +30.9WP Carey WPC 4.06f 6.1 18 72.41 59.23 288 66.79 -3.1WPP plc WPP 3.91e 4.7 ... 104.09 76.68 131 83.18 -8.1WPX Engy WPX ... ... ...dd 19.23 8.39 5691 18.21 +29.4WPX pfA WPXp 1.56 2.0 ... 79.61 42.50 8 76.28 +23.3Wabash WNC .30 1.5 15 26.54 18.25 389 20.35 -6.2WABCO WBC ... ... 17 162.20 119.63 258 125.25 -12.7Wabtec WAB .48 .5 32 102.99 69.20 354 102.79 +26.2WaddellR WDR 1.00m 4.9 14 23.82 17.53 557 20.23 -9.4WageWrks WAGE ... ... 29 71.80 38.40 299 48.55 -21.7 WalMart WMT 2.08f 2.5 20 109.98 73.13 6250 84.30 -14.6WalkerDun WD ... ... 9 61.44 42.66 157 60.40 +27.2WarrMet n HCC .20 ... ... 31.65 7.40 1282 29.42 +49.2WashPrGp WPG 1.00 12.6 22 9.79 5.40 1926 7.96 +11.8WashPr pfH WPGpH 1.88 8.0 ... 25.56 20.05 7 23.35 -5.1WashPr pfI WPGpI 1.72 8.0 ... 25.99 19.11 14 21.62 -12.7WREIT WRE 1.20 4.1 28 33.96 24.92 329 29.34 -5.7WasteCon s WCN .56 ... 41 78.48 63.14 795 76.51 +7.9WsteMInc WM 1.85 2.2 18 89.73 72.58 1669 83.56 -3.2Waters WAT ... ... 31 220.20 171.32 538 206.66 +7.0Watsco WSO 5.80f 3.1 35 192.94 141.61 223 188.37 +10.8WatscoB WSO/B 5.00f 2.7 39 191.01 142.00 188.49 +11.5WattsWtr WTS .84f 1.0 27 84.25 59.15 166 80.25 +5.7sWayfair W ... ... ...dd 106.10 55.33 2860 103.97 +29.5WeathfIntl WFT ... ... ...dd 4.72 2.07 20485 3.51 -15.8sWebsterFn WBS 1.32f 2.0 23 67.81 44.04 482 66.55 +18.5WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 79 88.44 28.71 808 86.90 +96.3WeinRlt WRI 1.58f 5.3 10 33.83 25.67 396 30.03 -8.6WeisMk WMK 1.20 2.2 26 57.82 31.26 100 54.31 +31.2Welbilt WBT ... ... ... 23.77 18.34 508 21.34 -9.2sWellcare WCG ... ... 28 236.22 162.25 215 237.25 +18.0WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 191 25.79 +.5WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 13 1256.00 -4.1WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 26 24.79 -1.2WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 33 24.59 -2.1WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 13 24.78 -1.6WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 103 26.00 -3.7WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 33 27.48 -4.0WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 24 25.87 -2.2WellsFargo WFC 1.56 2.8 13 66.31 49.27 13510 55.51 -8.5WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 44 25.23 -2.7WellsF pfX WFCpX ... ... ... 26.16 24.15 77 24.97 -2.2WellsF pfW WFCpW ... ... ... 26.65 24.32 85 25.23 -2.9WellsF pfV WFCpV ... ... ... 26.82 25.00 35 25.90 -3.4EvgGlbDiv EOD .54m 9.4 ...q 6.50 5.57 374 5.75 -3.0WFAdvInco EAD .82 10.1 ...q 8.97 7.80 268 8.08 -3.8WFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 94 12.81 -1.9WFREI pf WFEpA 1.59 6.0 ... 27.35 25.20 5 26.48 WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 14 12.26 -7.1Welltower WELL 1.68e 2.9 13 78.17 49.58 1252 58.30 -8.6Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 116 58.05 -3.0WescoAir WAIR ... ... ...dd 11.95 6.05 545 11.70 +58.1Wesco Intl WCC ... ... 18 69.35 48.95 166 61.75 -9.4WestPhrm WST .56 .6 41 103.36 80.02 254 97.27 -1.4WstnAlliB WAL ... ... 19 64.06 44.83 690 62.47 +10.3WstnAll56 WALA 1.56 6.0 ... 26.71 25.15 12 25.90 -1.2WstACpLn TLI .87 8.4 ...q 11.35 10.26 43 10.32 -1.9WAstEMkt EMD .84 6.2 ...q 16.16 13.49 287 13.60 -12.5WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 28 16.46 -8.6WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.18 141 9.34 -8.6WstAstHI2 HIX .80 13.5 ...q 7.35 5.97 290 6.52 -6.5WAHiInOp HIO .43 8.8 ...q 5.21 4.74 272 4.86 -4.1WAstHYOp HYI 1.32 9.0 ...q 15.90 14.41 42 14.62 -3.3WstnAsst PAI .69 5.1 ...q 17.37 13.32 27 13.44 -15.1WstnAsInt SBI .48 5.5 ...q 9.98 8.58 73 8.65 -7.1WAstDefOp IGI 1.20 6.0 ...q 23.67 19.85 8 20.07 -12.2WAMgdMu MMU .78 6.2 ...q 14.60 12.56 76 12.58 -10.7WstAstMtg WMC 1.24e 11.4 9 10.95 8.54 266 10.83 +8.8WAMtDOp DMO 2.82a 11.7 ...q 27.29 22.88 23 24.12 -2.2WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 10 20.95 +.3WstAMunHi MHF .34 4.6 ...q 8.05 7.08 46 7.23 -2.3WAMunPrt MNP .87 6.2 ...q 16.26 13.94 30 13.98 -8.2WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 34 12.55 -9.1WstAVari GFY .93 5.5 ...q 17.79 16.59 4 17.01 -2.1WAstInfSc WIA .38 3.4 ...q 12.10 11.10 16 11.33 -3.9WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 44 11.03 -3.4WstC&G gs WRN ... ... ... 1.44 .71 103 .99 -2.3WstnGasEq WGP 2.19f 5.8 23 43.83 31.63 220 37.70 +1.5WstnGasPt WES 3.74f 7.2 42 57.15 40.44 390 52.25 +8.7WstnRef wi WNR ... ... ... WstnUnion WU .76 3.6 11 22.21 18.38 6485 20.89 +9.9WestlkChm WLK 1.59f 1.4 12 124.30 61.51 835 115.84 +8.7WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 474 24.40 -2.2WestmRs s WMLP .46m 24.3 ...dd 4.60 .98 38 1.90 -31.9WestpacBk WBK 1.52e 7.1 ... 26.38 21.03 379 21.27 -12.8WestRck WRK 1.72 2.8 18 71.55 54.05 1282 61.44 -2.8WestwdH WHG 2.72 4.5 13 71.00 53.51 26 59.84 -9.6Weyerhsr WY 1.28 3.4 33 38.39 30.95 2918 37.92 +7.5WheatPr g WPM .28e ... 28 22.72 18.32 1656 22.13 Whrlpl WHR 4.60f 3.1 31 200.61 143.11 719 150.68 -10.6WhtMtIns WTM 1.00 .1 61 920.21 786.23 42 903.20 +6.1WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.3 31 15.15 10.06 211 12.27 -14.9WhitngPet rs WLL ... ... ...dd 55.07 15.88 2414 53.54 +102.2WidOpW n WOW ... ... ... 17.89 6.03 341 9.48 -10.3WidePoint WYY ... ... ...dd .73 .40 134 .53 -18.3WildhRs n WRD ... ... ... 29.67 10.36 1077 27.44 +49.0WileyJA JW/A 1.20 1.7 22 69.15 51.20 221 68.90 +4.8WileyJB JW/B 1.20 1.7 22 68.75 51.35 68.75 +4.7WLyonHm WLH ... ... 13 32.95 18.85 386 24.90 -14.4WmsCos WMB 1.36 5.1 10 33.67 24.00 5477 26.75 -12.3WillmsPtrs WPZ 2.46f 6.1 47 44.06 32.74 1099 40.37 +4.1WmsSon WSM 1.72f 2.8 18 62.48 42.68 2406 61.06 +18.1Winnbgo WGO .40 1.0 16 58.65 29.05 922 41.30 -25.7Wipro s WIT .03e .6 ... 6.40 4.50 1816 4.79 -12.4WirelessT WTT ... ... ...dd 2.64 1.35 8 2.10 -13.6WT IntQua IQDG ... ... ... 32.75 27.93 14 31.18 +1.6WT ST HiYl SFHY ... ... ... 50.52 48.47 0 49.67 +1.3WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.43 -1.9WT Corp n WFIG ... ... ... 50.34 47.40 0 47.43 -5.1WT EmMDv DVEM ... ... ... 36.70 29.65 2 33.19 WT G exMx XMX ... ... ... 31.68 27.03 1 30.45 +2.8WT DyCEu DDEZ ... ... ... 33.88 29.43 0 31.37 -.4WT DyInEq DDWM ... ... ... 32.00 28.25 15 30.41 -.4WT DyInSm DDLS ... ... ... 34.74 30.07 33.27 -.7WT DynCJp DDJP ... ... ... 31.29 27.41 29.01 -2.9WTBearEq DYB ... ... ...q 26.37 24.64 0 26.36 +1.1WT LgSEq DYLS ... ... ...q 34.53 29.20 16 34.22 +5.0WT EuLoc EZR ... ... ... 34.19 27.88 1 30.92 -.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 2 26.76 +2.1WT GlSmC GSD ... ... ... 35.24 30.06 0 33.53 +1.4WTWkDUSE 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 36 48.45 -4.5WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 10 31.84 +2.4WT PutStr PUTW ... ... ... 30.04 26.65 8 29.63 +2.0WT EMexSt XSOE .77e 2.4 ...q 35.10 26.70 6 31.55 -1.0WT JpDvG JHDG ... ... ...q 30.34 25.63 0 28.92 -.1WTIntHDv IHDG .70e 1.3 ...q 32.86 29.34 32 32.62 +3.0WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 1 26.97 WTFltRtTr USFR ... ... ...q 27.90 24.96 386 25.10 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 67.62 60.26 1169 66.53 +4.4WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 1 44.80 -2.0WTEmLDbt ELD 1.74 4.9 ...q 40.08 35.42 26 35.53 -7.6WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 4 25.54 +2.0WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.85 -1.8sWis US Mul USMF ... ... ... 29.45 24.68 1 29.52 +6.2GrnHCmdty GCC ... ... ...q 19.89 17.92 19 19.45 +1.2WT Diefa DWM .74e 1.3 ...q 59.63 51.45 30 55.69 -.2WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.49 13 43.77 -1.4WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 9 88.21 -.2WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 5 47.53 -2.0WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 75 71.06 +.7WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 17 70.65 -3.0WTIntD exF DOO 2.01e 4.6 ...q 46.39 40.29 11 43.94 +1.2WT IntLC DOL 1.69e 3.4 ...q 54.18 46.87 12 50.30 -.7WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 7 69.75 +1.1WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 39 77.15 +.5WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 2 59.48 +.5WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.86 29 82.03 +2.0WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.80 962 57.59 -2.9WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 27 92.13 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 A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 1 13.88 -5.3AAON AAON .32f 1.0 40 40.25 29.05 290 32.90 -10.4AC Immun n ACIU ... ... ... 13.91 6.03 9 9.84 -23.1ACI Wwde ACIW ... ... ...cc 26.37 20.23 374 25.53 +12.6ACM Rsc n ACMR ... ... ... 15.60 4.74 92 12.76 +143.0ACNB Cp ACNB .92f 2.9 17 32.30 24.45 3 31.75 +7.4AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 5393 18.96 -6.1AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 21 26.25 +1.6AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 21 25.77 +.2ALJ Reg n ALJJ ... ... ... 3.75 1.51 57 1.54 -51.1AMAG Ph AMAG ... ... ...dd 25.63 11.93 421 24.10 +81.9AMC Net AMCX ... ... 12 67.44 46.89 814 61.90 +14.5ANGI Hme ANGI ... ... ... 16.17 10.24 558 15.70 +50.1ANI Ph h ANIP ... ... 27 74.70 42.23 64 66.39 +3.0ARC Grp ARCW ... ... ...dd 3.60 1.80 14 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.71 .45 112 .52 -61.5ARMO Bi n ARMO ... ... ...dd 57.19 25.10 194 49.98 +68.1ASLAN n ASLN ... ... ... 10.44 5.08 104 8.83 +57.4ASML Hld ASML 1.71e .8 42 216.00 126.03 528 209.86 +20.7ASV Hld n ASV ... ... ... 10.80 5.97 4 6.04 -40.5ATA Inc ATAI .41e 8.0 ...dd 6.62 4.05 0 5.12 +10.8ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 102 53.43 -3.3AV Homes AVHI ... ... 6 21.80 14.65 828 21.50 +29.1AXT Inc AXTI ... ... 25 10.75 5.80 293 7.70 -11.5Abaxis ABAX .72f .9 70 83.98 43.66 123 83.00 +67.6AbeonaTh ABEO ... ... ...dd 22.75 4.55 604 15.85 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.60 2.16 11 2.44 -44.5sAbiomed ABMD ... ... ...cc 415.00 134.80 405 418.21 +123.2Ablynx n ABLX ... ... ... 55.29 17.75 2 52.76 +111.1Aboro n ABP ... ... ... Abraxas AXAS ... ... 35 3.27 1.45 1338 2.47 +.4AcaciaC n ACIA ... ... ...dd 50.10 24.72 811 34.72 -4.2AcaciaTc ACTG .50 11.9 ...dd 5.50 2.90 440 4.20 +3.7AcadiaHlt ACHC ... ... 18 54.34 26.92 804 40.67 +24.6AcadiaPh ACAD ... ... ...dd 41.20 14.51 2051 17.87 -40.7Acasti g rs ACST ... ... ...dd 3.36 .60 205 .67 -29.0AccelrDiag AXDX ... ... ...dd 30.45 16.75 162 21.45 -18.1Acceleron XLRN ... ... ...dd 46.93 26.88 286 34.86 -17.9AccessNt ANCX .60 2.1 25 30.99 24.36 61 29.11 +4.6Accuray ARAY ... ... ...dd 6.15 3.60 208 4.45 +3.5AcelRx ACRX ... ... ...dd 5.75 1.55 484 3.65 +80.2AcerTh rs ACER ... ... ... 22.63 5.70 13 18.98 +37.0AcetoCorp ACET .04m 1.0 ...dd 17.10 2.22 889 3.98 -61.5Achaogen AKAO ... ... ...dd 25.22 9.83 526 12.05 +12.2tAchvLfS rs ACHV ... ... ...dd 62.70 7.68 80 7.65 -43.0Achillion ACHN ... ... ...dd 5.66 2.58 1164 3.10 +7.6AclarisTh n ACRS ... ... ...dd 30.08 16.01 225 19.85 -19.5AcordaTh ACOR ... ... ...dd 36.35 16.55 1701 32.60 +52.0ActivsBliz ATVI .34f .5 48 79.63 55.41 5087 75.00 +18.4Acxiom ACXM ... ... 59 32.93 18.60 445 30.27 +9.8AdamasPh ADMS ... ... ...dd 44.00 13.50 329 27.86 -17.8AdamisPh ADMP ... ... ...dd 6.45 2.35 239 4.08 -7.4Adaptim n ADAP ... ... ... 14.63 4.28 363 12.38 +85.3AddusHmC ADUS ... ... 47 58.80 30.95 79 56.70 +62.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 25 1.33 -9.8 AdestoTc n IOTS ... ... ...dd 9.95 4.00 82 9.40 +45.7AdmaBio ADMA ... ... ...dd 5.70 2.01 678 4.64 +44.5AdobeSy ADBE ... ... 74 254.72 131.20 2868 251.00 +43.2Adomani n ADOM ... ... ... 18.31 .50 388 1.21 -72.5Adtran ADTN .36 2.5 40 25.10 13.95 360 14.50 -25.1AduroBio n ADRO ... ... ...dd 14.05 5.83 274 6.65 -11.3AdvEmis n ADES 1.00 9.0 3 12.20 7.00 78 11.13 +15.2AdvEnId AEIS ... ... 17 95.00 57.35 386 61.82 -8.4AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 15.97 9.04 80596 15.73 +53.0Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.96 1.51 671 1.85 -34.9AdverumBi ADVM ... ... ...dd 8.59 2.40 1178 6.20 +77.1AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.50 -2.7Aegion AEGN ... ... 23 28.19 19.11 70 25.96 +2.1AegleaBio n AGLE ... ... ...dd 12.00 2.81 215 9.99 +84.7AehrTest h AEHR ... ... ... 4.33 2.12 36 2.81 +3.7Aemetis AMTX ... ... ...dd 3.12 .45 15 1.55 +181.8AeriePhm AERI ... ... ...dd 66.60 47.05 517 63.60 +6.4AeroViron AVAV ... ... 68 62.20 30.05 352 60.11 +7.0AEtern g rs AEZS ... ... ...dd 3.29 .89 211 2.21 -6.4Aethlon rs AEMD ... ... ...dd 3.85 .79 182 1.29 +14.2AeviGeno GNMX ... ... ...dd 2.65 1.01 68 1.41 +17.5AffimedNV AFMD ... ... ...dd 2.85 1.15 412 2.10 +61.5tAgenus AGEN ... ... ...dd 6.19 3.06 2362 2.91 -10.7AgileThera AGRX ... ... ...dd 5.60 .53 412 .59 -78.0sAgilysys AGYS ... ... ...dd 14.50 9.54 79 14.51 +18.2AgiosPhm AGIO ... ... ...dd 97.59 48.86 214 92.87 +62.4AgroFresh AGFS ... ... 17 9.05 4.94 84 7.50 +1.4AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 39 5.38 -49.0Aimmune n AIMT ... ... ...dd 42.00 16.25 423 30.96 -18.1AirT Inc AIRT ... ... ...dd 34.83 14.40 1 34.15 +38.3AirTrnsp ATSG ... ... ...dd 27.67 19.17 351 23.65 +2.2AirMedia AMCN ... ... ...dd 2.87 .61 34 .72 -37.4Airgain n AIRG ... ... 34 15.00 7.31 53 8.38 -6.8sAkamaiT AKAM ... ... 72 79.41 44.65 1353 79.26 +21.9AkariTh rs AKTX ... ... ... 11.95 1.70 25 1.93 -55.4AkceaTh n AKCA ... ... ... 33.99 8.10 170 22.03 +26.9AkebiaTher AKBA ... ... ...dd 20.25 8.93 634 10.62 -28.6AkersBios AKER ... ... ...dd 1.82 .12 2263 .45 +237.3Akorn Inc AKRX ... ... 42 33.73 10.76 1881 14.75 -54.2Akoustis n AKTS ... ... ... 10.19 4.86 92 6.75 +8.3Alarm.cm n ALRM ... ... 47 49.49 33.39 314 46.02 +21.9AlaskCom ALSK ... ... 56 2.91 1.39 58 1.68 -37.3Albireo ALBO ... ... ... 39.87 15.31 78 32.61 +27.4Alcentra ABDC .72 10.7 ...dd 13.76 5.90 29 6.74 -19.7AlderBioPh ALDR ... ... ...dd 20.00 8.60 1689 16.45 +43.7AldeyraTh ALDX ... ... ... 11.90 3.90 68 8.40 +23.5Alexion lf ALXN ... ... 45 149.34 102.10 847 116.70 -2.4Alico ALCO .24 .8 ...dd 34.80 25.55 4 30.55 +3.6sAlignTech ALGN ... ... ...cc 347.97 139.00 633 348.44 +56.8AlimeraSci ALIM ... ... ...dd 1.65 .74 221 .82 -38.1Alkermes ALKS ... ... ...dd 71.22 41.15 497 49.03 -10.4AllgnceBc n ABTX ... ... 30 44.50 31.75 45 42.90 +13.9AllegiantT ALGT 2.80 1.8 12 181.45 111.54 102 152.30 -1.6AllenaPh n ALNA ... ... ... 17.56 6.13 88 13.50 +34.2All MMA n AMMA ... ... ... 3.07 .31 151 .37 -68.4AllnceRes ARLP 2.06f 10.4 5 22.90 15.55 681 19.90 +1.0 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 37 2.55 +22.0AlliedMot AMOT .12f .2 47 50.23 22.78 39 48.42 +46.3Alliqua rs ALQA ... ... ...dd 4.60 1.58 7 2.00 +10.5AllotComm ALLT ... ... ...dd 6.09 4.74 16 5.40 +1.3AllscriptH MDRX ... ... ...dd 16.13 10.78 954 12.46 -14.4AlnylamP ALNY ... ... ...dd 153.99 70.63 383 100.05 -21.3AlphaOmg AOSL ... ... 21 19.28 12.92 120 15.95 -2.5Alphabet C GOOG ... ... 29 1186.89 894.79 1071 1129.99 +8.0Alphabet A GOOGL ... ... 34 1198.00 915.31 1232 1140.90 +8.3Alphatc rs ATEC ... ... ...dd 4.27 1.58 101 3.41 +28.2AlpImmu n ALPN ... ... ...dd 12.87 2.15 20 9.21 -17.8AlpsRtSec n SWIN ... ... ... 31.87 26.65 0 31.82 +6.9AltaMesa n AMR ... ... ...dd 10.79 6.35 855 7.31 -26.2AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 81.99 51.65 13338 80.69 +15.5Altair A n ALTR ... ... ...dd 37.19 16.55 386 35.75 +49.5Altimm rs ALT ... ... ...dd 4.18 .41 972 .56 -71.9Altisrce n ASPS ... ... 2 32.42 19.28 148 31.90 +13.9AltraIndlM AIMC .68 1.5 25 53.70 38.80 83 44.60 -11.5AmTrstFn AFSI .34 2.3 15 16.37 8.80 1091 14.55 +44.5Amarin AMRN ... ... ... 4.60 2.66 1181 3.48 -13.2Amazon AMZN ... ... ...cc 1714.50 931.75 2318 1689.12 +44.4AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 9 22.02 13.17 975 20.93 +31.0Ambarella AMBA ... ... ...cc 66.23 40.06 1654 43.39 -26.1Amdocs DOX 1.00 1.4 19 71.72 61.00 351 68.97 +5.3Amedica rs AMDA ... ... ... 6.94 1.02 148 1.05 -67.9Amedisys AMED ... ... 47 82.60 45.60 248 81.98 +55.5AMERCO UHAL 1.50e ... 18 400.99 317.43 88 351.32 -7.0AmeriHld n AMRH ... ... ... 13.50 .70 427 1.15 -62.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.83 43 6.40 +5.8AmCarM CRMT ... ... 13 66.20 33.05 42 64.90 +45.4AmAirlines AAL .40 .9 7 59.08 40.65 6419 44.16 -15.1ACapSenF ACSF 1.16 9.4 6 13.30 10.35 107 12.40 +17.8AmElTech AETI ... ... ...dd 2.53 .62 1062 1.40 -6.7AmerNtl AMNB 1.00 2.4 18 43.00 34.95 7 41.15 +7.4AmNatIns ANAT 3.28 2.7 22 134.03 110.43 24 121.23 -5.5AmOutBr AOBC ... ... 8 24.49 8.32 1497 12.52 -2.5AmPubEd APEI ... ... 37 45.75 17.40 64 43.80 +74.9AmRailcar ARII 1.60 3.9 5 42.52 34.29 50 40.77 -2.1AmrRvr AMRB .20 1.2 30 17.50 12.21 2 16.02 +5.1ASoft lf AMSWA .44 3.3 26 13.79 9.00 53 13.46 +15.7AmSupr rs AMSC ... ... ...dd 7.15 2.89 129 6.54 +80.2AWoodmk AMWD ... ... 29 148.44 78.75 123 103.15 -20.8AmerisBc ABCB .40 .7 22 59.05 41.05 267 57.80 +19.9Amerisafe AMSF .88 1.4 24 67.82 51.30 34 60.80 -1.3AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 3 4.25 +2.4AmSvFn pf ASRVP 2.11 7.7 ... 30.10 26.50 0 27.54 -5.0AmesNatl ATLO .92f 3.0 20 31.90 26.00 10 30.85 +10.8Amgen AMGN 5.28 2.9 16 201.23 161.13 2399 184.61 +6.2AmicusTh FOLD ... ... ... 17.40 8.04 1267 15.34 +6.6AmkorTch AMKR ... ... 8 11.88 8.19 1071 9.00 -10.4Amphastar AMPH ... ... ... 20.45 14.40 198 16.59 -13.8sAmpOnRt ef IBUY ... ... ... 50.17 33.09 366 50.56 +23.7 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/Tuesday, June 12, 2018

PAGE 40

AmtechSys ASYS ... ... ... 15.45 6.76 620 7.92 -21.4Amyris rs AMRS ... ... ...dd 7.30 1.86 707 5.30 +41.3AnalogDev ADI 1.92 1.9 36 103.59 76.07 1627 101.39 +13.9Anlogic ALOG .40 .5 ...dd 101.80 66.90 108 83.90 +.2Anaptys n ANAB ... ... ... 134.00 20.12 648 70.31 -30.2Anavex rs AVXL ... ... ...dd 5.91 1.85 1253 4.08 +26.7sAnchBcWA ANCB ... ... 18 26.10 23.70 3 26.35 +6.2Andersons ANDE .66 2.0 ...dd 38.05 29.60 107 33.65 +8.0sAngioDyn ANGO ... ... ... 21.40 14.97 121 21.51 +29.3AnikaTh ANIK ... ... 20 69.81 30.91 93 43.32 -19.6sAnsys ANSS ... ... 53 173.20 119.20 317 172.99 +17.2AntaresP ATRS ... ... ...dd 4.09 1.58 891 2.78 +39.7AntherP rs ANTH ... ... ... 2.97 .21 1593 .29 -82.4Apellis n APLS ... ... ... 32.00 12.45 407 20.55 -5.3ApogeeE APOG .63 1.4 16 59.76 37.24 189 45.48 -.5ApollEnd rs APEN ... ... ... 8.50 3.55 9 6.38 +13.9ApolloInv AINV .60 10.5 ... 6.48 5.18 964 5.74 +1.4ApolMed n AMEH ... ... ... 30.00 10.00 71 15.74 -34.4AppFolio n APPF ... ... ...cc 63.50 30.80 109 61.15 +47.3Appian A n APPN ... ... ... 43.26 16.92 380 33.75 +7.2Apple Inc AAPL 2.92f 1.5 22 194.20 142.20 18070 191.23 +13.0ApplRecy h ARCI ... ... ...dd 1.75 .52 42 .83 -20.6AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 179 1.32 -17.0AppGenTc AGTC ... ... ...dd 6.05 3.25 131 4.55 +26.4ApldMatl AMAT .80 1.6 14 62.40 40.79 18681 49.89 -2.4ApldOptoel AAOI ... ... 16 103.41 22.54 3258 42.52 +12.4Approach AREX ... ... 11 4.21 2.19 262 2.62 -11.5Apptio n APTI ... ... ... 35.25 15.69 359 34.06 +44.8ApricusB rs APRI ... ... ...dd 3.34 .25 6666 .43 -76.8AptevoTh n APVO ... ... ... 6.35 1.15 117 5.11 +20.5sAptoseB g APTO ... ... ... 4.08 1.07 1029 4.33 +93.3AquaMetal h AQMS ... ... ...dd 13.85 1.42 1369 3.03 +42.3AquaB Tc n AQB ... ... ... 9.99 2.25 11 2.97 -15.6AquinoxPh AQXP ... ... ...dd 16.90 10.02 117 13.73 +16.8ArQule ARQL ... ... ...dd 6.07 .94 1528 5.28 +220.0Aradigm h ARDM ... ... ...dd 7.35 1.03 9 1.57 -76.6AralezPh ARLZ ... ... ...dd 2.98 .36 313 .40 -71.8AratanaTh PETX ... ... ...dd 7.67 3.67 311 5.05 -4.0ArbutusB g ABUS ... ... ...dd 8.25 3.20 345 5.95 +17.8sArcBest ARCB .32 .6 17 49.85 19.10 251 49.65 +38.9ArcadB rsn RKDA ... ... ... 66.56 3.60 119 10.02 +82.2ArchCap ACGL ... ... 25 102.60 77.12 514 83.48 -8.0ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 19 24.76 -2.3ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 59 24.36 -3.0ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 171 2.67 -33.4ArcturusT rs ARCT ... ... ... 15.19 4.78 94 8.49 +6.8Ardelyx ARDX ... ... ... 8.65 3.75 794 4.05 -38.6ArenaPh rs ARNA ... ... ...dd 49.66 12.20 448 48.35 +42.3sAresCap ARCC 1.52 8.9 9 17.09 15.03 1569 17.00 +8.1sArgenx n ARGX ... ... ... 101.46 19.00 102 99.36 +57.4ArkRst ARKR 1.00 3.8 97 29.49 21.75 1 26.30 -2.7Arotech ARTX ... ... 28 4.35 2.70 989 4.00 +12.7ArrayBio ARRY ... ... ...dd 18.78 7.15 2010 17.83 +39.3ArrisIntl ARRS ... ... 30 30.38 22.60 1325 26.37 +2.6ArrowFn AROW 1.00b 2.7 16 38.60 29.81 16 36.85 +8.5ArrCountR n DWCR ... ... ... 33.04 28.97 29.67 -1.8ArwDWATc DWAT .09e .7 ...q 12.50 10.79 13 12.04 +3.4ArrowPhm ARWR ... ... ...dd 11.57 1.48 2186 11.11 +201.9Arsanis n ASNS ... ... 19 28.69 10.40 42 18.11 +41.9ArtesRes ARTNA .95f 2.5 25 43.22 32.00 19 37.46 -2.9ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 2 2.75 -7.8AscenaRtl ASNA ... ... ...dd 4.74 1.69 6111 4.52 +92.3Ascendis n ASND ... ... ... 76.29 21.95 67 69.36 +73.1AscentCap ASCMA ... ... ... 17.84 1.69 175 2.22 -80.7AsiaPWire APWC .10e ... ... 3.10 2.26 8 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 34 7.18 -19.5sAspenTech AZPN ... ... 40 96.54 53.51 319 97.27 +46.9AssembBio ASMB ... ... ...dd 67.36 18.60 504 43.76 -3.3AstaFund s ASFI 5.30e ... ... 5.30 3.10 5 4.00 +16.1Astec ASTE .40 .7 34 64.80 45.70 72 60.00 +2.6AstroNova ALOT .28 1.5 37 19.90 11.00 88 18.15 +31.0Astronics ATRO ... ... 65 49.45 23.95 148 37.70 -9.1Astrotch rs ASTC ... ... ... 6.60 1.64 173 2.05 -38.8AsureSftw h ASUR ... ... ...dd 19.78 9.89 73 17.89 +26.7AtaraBioth ATRA ... ... ...dd 54.45 11.80 705 42.85 +136.7athenahlth ATHN ... ... ...cc 163.94 111.61 347 158.49 +19.1Athenex n ATNX ... ... ... 20.79 11.21 287 16.75 +5.3Athersys ATHX ... ... ...dd 3.09 1.29 2864 2.44 +34.8AtlAcq n ATAC ... ... ... 15.00 9.75 12 10.12 +2.6AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 9 .58 -3.3AtlanAmer AAME .02 .8 ...dd 4.00 2.56 2 2.65 -22.1AtlCapBc n ACBI ... ... 35 21.60 15.20 290 20.85 +18.5AtlanticaYd AY 1.18e 5.9 ... 25.99 18.00 299 20.01 -5.7Atlanticus ATLC ... ... ... 2.76 1.52 0 2.15 -10.4sAtlasAir AAWW ... ... 8 73.00 49.95 1268 74.00 +26.2AtlasFin AFH ... ... ...dd 21.50 9.90 42 11.85 -42.3AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 1 24.85 -4.6Atlassian n TEAM ... ... ...dd 68.75 32.58 694 64.35 +41.4Atomera n ATOM ... ... ...dd 8.00 2.45 17 5.44 +25.6AtriCure ATRC ... ... ...dd 25.18 14.88 83 24.26 +33.0Atrion ATRI 4.80 .8 43 694.00 516.85 14 570.85 -9.5AttisInd hn ATIS ... ... ... 3.63 .40 481 .45 -57.6AttisI wt h ATTSW ... ... ... .45 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.09 6.25 99 11.47 +64.3aTyrPhm n LIFE ... ... ... 6.50 .80 2146 .99 -71.7AubNB AUBN .96 2.0 21 48.95 33.22 9 47.50 +22.1Audentes n BOLD ... ... ...dd 42.61 14.16 291 38.94 +24.6AudCodes AUDC ... ... 19 8.43 5.87 44 7.30 -.8AuriniaPh AUPH ... ... ...dd 7.68 4.41 335 5.48 +21.0AutoWeb AUTO ... ... 11 14.30 2.88 75 4.10 -54.5Autodesk ADSK ... ... ...dd 141.26 99.22 1330 135.97 +29.7AutoData ADP 2.76f 2.1 36 136.32 100.02 1608 134.08 +14.4AvadelPh AVDL ... ... 12 11.93 6.17 470 7.36 -10.2AveThera n ATXI ... ... ... 8.58 3.28 57 4.27 +18.0AVEO Ph h AVEO ... ... ...dd 4.24 .63 1739 2.24 -19.7AviatNet rs AVNW ... ... ...dd 19.97 12.90 1 17.45 +15.0AvidBios rs CDMO ... ... ... 5.78 2.24 355 3.36 -13.4AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 90 4.74 -12.1Avingr nrs AVGR ... ... ...dd 38.24 .95 953 1.79 -75.4AvisBudg CAR ... ... 14 50.88 21.38 2732 40.94 -6.7tAvistaHl un AHPAU ... ... ... 10.45 10.05 2 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 8 10.02 +1.0Avnet AVT .76 1.9 10 44.85 35.67 723 39.65 +.1Aware AWRE ... ... 35 5.40 3.70 4 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 287 20.30 -29.3AxoGen AXGN ... ... ...dd 51.70 14.25 296 48.60 +71.7AxonEntpr AAXN ... ... ...cc 69.09 20.57 751 65.20 +146.0Axovant n AXON ... ... ...dd 27.98 1.02 15851 5.01 -4.9AxsomeT n AXSM ... ... ...dd 6.45 2.05 119 3.35 -40.2AytuBioSc n AYTU ... ... ... 6.82 .29 725 .32 -85.7AzurRx n AZRX ... ... ... 5.25 2.25 358 3.20 -12.0B -: B Comm BCOM 3.58e ... ... 21.50 10.00 1 11.30 -38.6BRileyFn RILY .49e 2.4 21 22.00 15.15 49 20.75 +14.6BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 10 25.53 -1.8BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 6 25.17 -2.7BRileyF27 n RILYG ... ... ... 25.90 24.49 11 25.01 -1.5BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 27 25.45 +1.4BCB Bc BCBP .56 3.7 16 16.10 12.05 45 15.30 +5.5BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.69 +.6BGC Ptrs BGCP .72 6.0 ...cc 16.97 10.65 7075 11.92 -21.1BIO-key n BKYI ... ... ... 3.67 1.20 38 2.21 +24.9BJsRest BJRI .44 .8 23 58.65 28.00 258 56.95 +56.5BMC Stock BMCH ... ... 24 25.70 17.10 290 21.65 -14.4BOK BOKF 1.80 1.7 19 107.00 77.10 103 103.30 +11.9BOK 56 n BOKFL 1.34 5.2 ... 26.23 24.47 4 25.53 -.3BOS Ltd BOSC ... ... ...dd 2.97 1.53 12 2.34 +6.8BSB Bcp BLMT ... ... 22 34.45 27.25 8 33.35 +14.0Baidu BIDU ... ... 10 284.22 173.52 2763 269.78 +15.2Balchem BCPC .42f .4 45 99.93 70.23 115 99.33 +23.2BaldwLy BWINA 1.12 4.9 52 24.76 21.31 5 23.03 -5.0BaldLyB BWINB 1.12 4.7 54 25.35 21.20 29 23.80 -.6BallardPw BLDP ... ... ...dd 5.94 2.63 661 2.87 -34.9BncFstOK s BANF .84 1.4 22 63.55 46.78 33 61.70 +20.6Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 15.10 +2.4BncpBnk lf TBBK ... ... ...dd 12.00 6.37 210 11.28 +14.2Bandwith n BAND ... ... 33 40.83 18.05 107 39.69 +71.7BkCmcCA BOCH .12 1.0 17 12.40 9.90 12 12.10 +5.2BankMarin BMRC 1.24 1.6 23 82.40 60.20 18 79.50 +16.9BkMont36 n BMLP 3.50e 6.8 ... 53.32 43.00 51.75 +8.4BkPrince n BPRN ... ... ... 34.95 29.43 14 32.68 -4.8BankSC BKSC .60 3.0 19 22.50 15.77 3 19.84 +13.0BkofJames BOTJ .24 1.6 15 17.30 13.87 1 15.33 +2.7BkOzarks OZRK .78f 1.6 16 53.70 40.15 682 49.21 +1.6sBankFncl BFIN .36f 2.0 27 18.57 14.66 48 17.96 +17.1BankwellF BWFG .48 1.5 15 37.95 30.11 17 31.35 -8.7Banner Cp BANR 1.40f 2.3 20 62.98 52.20 109 61.26 +11.1sBaozun n BZUN ... ... ...cc 64.07 19.01 2090 64.40 +104.1BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 20.07 +22.8BiP10yTBear DTYS ... ... ...q 24.96 13.93 45 23.14 +26.8BiP2yrTBull 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 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.41 -6.1BiP2yrTBear DTUS ... ... ...q 40.02 29.63 1 39.32 +12.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 3 27.70 +26.1BarHilc n BHAC ... ... ... 12.34 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .45 .11 14 .12 -25.0BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.70 8.52 10.40 BarrettB lf BBSI 1.00 1.2 35 90.78 44.52 61 84.46 +31.0BassettF BSET .44 1.6 25 41.30 27.48 26 28.35 -24.6BayCom n BCML ... ... ... 25.35 22.50 78 24.60 +6.5BeacnRfg BECN ... ... 22 66.48 38.71 1256 44.92 -29.5BeasleyB BBGI .20 1.7 4 14.40 8.55 8 11.60 -13.4BedBath BBBY .64f 3.1 7 37.49 16.52 5530 20.35 -7.5BeiGene n BGNE ... ... ...dd 220.10 38.14 388 199.98 +104.6BelFuse A BELFA .24 1.3 20 29.90 15.24 0 19.16 -12.2BelFuseB BELFB .28 1.4 20 33.45 17.10 11 20.45 -18.8Belleroph n BLPH ... ... ...dd 2.74 1.00 1086 2.50 -3.1BellicumP BLCM ... ... ...dd 14.49 5.02 1426 9.52 +13.2BenefBncp BNCL .24a 1.4 ... 17.50 14.40 109 16.65 +1.2Benetfoc BNFT ... ... ...dd 37.05 21.75 287 33.55 +24.3Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 7 2.32 -21.6Beyondsp n BYSI ... ... ... 48.49 19.55 6 26.80 -7.8Big 5Sprt BGFV .60 6.9 9 14.55 5.05 429 8.75 +15.1BigRockP n BRPA ... ... ...dd 10.93 9.58 9.93 +2.6BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .49 +32.4BigRock un BRPAU ... ... ... 11.00 9.99 10.57 +3.3Bilibili n BILI ... ... 66 19.35 9.62 11956 18.42 +63.9sBioTechne TECH 1.28 .8 54 160.51 109.12 105 160.92 +24.2BioDlvry lf BDSI ... ... ...dd 3.60 1.70 542 2.90 -1.7sBioHiTch n BHTG ... ... ...dd 4.55 2.68 167 5.27 +15.8BioLifeSol BLFS ... ... ...dd 11.05 2.13 177 10.72 +78.7BioLneRx h BLRX ... ... ... 1.34 .78 706 .95 -13.3BioXcelT n BTAI ... ... ...dd 11.94 6.76 53 10.72 -2.8BioanlySys BASI ... ... 38 2.95 1.37 154 1.88 -23.3Bioblast rs ORPN ... ... ... 5.99 1.81 8 2.27 -.7Biocept rs BIOC ... ... ...dd 1.64 .17 1351 .23 -67.6Biocryst BCRX ... ... ...dd 6.67 3.95 627 5.97 +21.6Biofront n BFRA ... ... 31 17.98 11.25 3 13.75 +12.9Biogen BIIB ... ... 19 370.57 249.17 1179 306.68 -3.7BioMarin BMRN ... ... ...dd 100.03 75.81 863 89.79 +.7Biomeri n BMRA ... ... ... 9.32 2.30 12 3.83 +2.4BiondVax n BVXV ... ... ... 10.75 4.60 4 6.47 +20.7BiondVx wt BVXVW ... ... ... 4.80 1.15 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 572 2.54 -12.7BioSpecif BSTC ... ... 25 53.77 38.05 23 42.68 -1.5BiostrPh rs BSPM ... ... ...dd 5.97 1.18 26 2.24 +26.6BioTelem BEAT ... ... ...cc 47.10 23.30 389 43.50 +45.5BisnCap n BCAC ... ... ... 10.05 9.67 9.98 +1.1BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 .33 -12.9BlackBox BBOX .48 19.2 ...dd 8.90 1.80 141 2.50 -29.6sBlRidgAc n BRAC ... ... ... 9.78 9.52 185 9.79 +1.5BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 37 .30 +7.1BlRidgA un BRACU ... ... ... 10.60 9.97 46 10.40 +2.6BlackLin n BL ... ... ... 45.19 28.79 529 44.55 +35.8BlkRkCap BKCC .72 11.1 92 7.78 5.48 289 6.47 +3.9 Blckbaud BLKB .48 .5 69 116.07 81.64 139 103.81 +9.9BlkhwkNet HAWK ... ... ...cc 47.00 32.60 275 45.10 +26.5BlinkCh n BLNK ... ... ...dd 8.65 1.28 548 5.47 +75.3BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 957 21.62 +1.3Blucora BCOR ... ... ...cc 40.60 19.05 953 36.45 +64.9BlueBird BLBD ... ... 8 24.99 15.66 180 19.05 -4.3BlueHBcp BHBK .60a 2.8 27 22.05 17.35 53 21.40 +6.5BluebBio BLUE ... ... ...dd 236.17 85.65 503 179.90 +1.0BlueknEP BKEP .58 15.5 ... 6.80 3.30 285 3.75 -26.5Bluekn pf BKEPP .72 11.2 ... 8.05 6.02 68 6.37 -18.0BlueprtM n BPMC ... ... ...dd 109.00 34.67 517 70.33 -6.7sBofI Hld s BOFI ... ... 20 44.98 22.08 509 44.13 +47.6BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.68 -.5Boingo WIFI ... ... ...dd 28.34 14.33 318 23.57 +4.8Bojangles n BOJA ... ... 8 17.35 11.35 191 14.40 +22.0BonsoElec BNSO ... ... ... 4.10 1.96 4 3.31 +35.1BookingHl BKNG ... ... 30 2228.99 1630.56 234 2124.29 +22.2BorqsTch BRQS ... ... 96 10.50 4.00 6 5.77 +5.9BosOma n BOMN ... ... ... 35.49 12.15 191 22.83 -29.5BostPrv BPFH .48 2.8 19 17.85 13.95 227 17.30 +12.0BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 0 24.99 -2.5sBttmlnT EPAY ... ... 68 50.26 24.60 335 49.71 +43.3Boxlight n BOXL ... ... ...dd 17.40 3.00 99 5.61 -3.1Brainstorm BCLI ... ... ...dd 5.35 2.88 139 4.60 +17.3BridgeBcp BDGE .92 2.5 18 38.00 29.80 37 36.60 +4.6tBridglne rs BLIN ... ... ... 4.45 1.19 249 1.21 -50.2BridgBcs n BWB ... ... ... 13.87 12.60 110 12.86 +1.9BridgfdFds BRID ... ... 14 21.55 11.05 0 14.30 +13.9Brightcove BCOV ... ... ...dd 10.65 5.98 90 10.20 +43.7BrghtFn n BHF ... ... ... 70.00 46.14 790 46.74 -20.3BroadcInc AVGO 7.00 2.7 10 285.68 221.98 3175 260.83 +1.5BroadVis BVSN ... ... ...dd 4.50 1.77 4 2.05 -43.1BrdwyFn h BYFC ... ... 70 2.67 1.91 3 2.11 -10.6BroadwdE BWEN ... ... ...dd 5.24 2.10 21 2.42 -11.0BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 533 20.08 -9.4sBrklneB BRKL .40f 2.1 22 19.20 13.60 405 19.00 +21.0BrooksAuto BRKS .40 1.3 35 34.77 21.61 663 31.92 +33.8BrukerCp BRKR .16 .5 30 36.53 26.98 700 32.23 -6.1BrynMawr BMTC .88 1.9 29 48.90 38.75 46 47.40 +7.2Bsquare BSQR ... ... ...dd 5.84 2.90 13 3.20 -31.2BldrFstSrc BLDR ... ... 20 23.28 14.39 624 20.30 -6.8BusinFst n BFST .08p ... 86 30.00 23.10 83 24.85 -1.6C -:C&F Fnc CFFI 1.36 2.2 19 65.05 45.28 7 60.95 +5.1CA Inc CA 1.02 2.8 17 37.25 30.45 2563 36.40 +9.4sCAS Med CASM ... ... ...dd 1.75 .59 351 1.78 +131.2CASI Phr h CASI ... ... ...dd 8.42 .91 395 6.11 +88.0CB FnSvcs CBFV .88 2.5 24 36.95 25.50 14 35.10 +17.0CBAK Eng CBAK ... ... ... 2.35 1.20 115 1.27 -14.0CBOE Glb CBOE 1.08 1.0 42 138.54 88.18 1894 104.92 -15.8sCBTX Inc n CBTX .20 .6 ... 32.24 27.00 156 32.64 +10.0CDK Globl CDK .60 .9 26 76.04 59.33 1970 65.09 -8.7CDW Corp CDW .84 1.0 29 85.49 58.57 826 84.61 +21.8CEVA Inc CEVA ... ... 25 51.80 27.35 61 33.85 -26.7CH Robins CHRW 1.84 2.1 27 100.18 63.41 1019 88.68 -.5CHF Sol rs CHFS ... ... ...dd 32.60 2.50 55 2.73 -21.1CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 14 30.28 +.5CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 15 28.62 -.7CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 4 27.88 +1.9CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 5 27.15 +2.6CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 19 28.20 +.2CIM CmTr CMCT .50a 3.3 40 20.45 11.75 3 14.95 -21.7CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 6.34 4.70 48 5.15 -6.5CM Finan CMFN 1.00 10.1 8 10.80 7.40 150 9.88 +21.2sCM SevSt n CMSS ... ... ... 9.87 9.59 107 9.89 +2.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 6 10.35 +3.9CM SevSt rt CMSSR ... ... ... .40 .01 .35 +9.4CME Grp CME 2.80a 1.6 37 174.36 119.30 1442 170.63 +16.8CNBFnPA CCNE .66 2.1 17 31.87 22.46 15 30.70 +17.0CPI Crd rs PMTS ... ... ... 18.50 2.23 32 2.86 -22.1CPS Tech CPSH ... ... 32 2.20 1.04 10 1.62 -2.4CRA Intl CRAI .68 1.2 29 58.74 33.97 55 55.36 +23.2CRISPR n CRSP ... ... ... 73.90 14.00 8248 59.57 +153.7CSG Sys CSGS .84 2.0 27 48.82 37.21 145 42.17 -3.8CSI Comp CCLP .75 12.9 ...dd 8.05 4.12 68 5.82 +6.4CSP Inc CSPI .44 4.6 21 18.89 8.75 2 9.48 -40.0CSW Ind n CSWI ... ... 36 52.85 36.10 69 51.20 +11.4sCSX CSX .88 1.3 10 67.14 47.99 5103 67.28 +22.3CTI BioP rs CTIC ... ... ...dd 4.99 2.45 281 4.91 +83.2CTI Inds CTIB ... ... ... 6.12 3.25 0 4.55 +11.8CUI Glbl CUI ... ... ...dd 4.35 2.44 66 2.75 CVB Fncl CVBF .56 2.4 22 25.49 19.58 298 23.62 +.3CVD Eqp CVV ... ... 18 13.50 6.85 17 7.22 -37.9CabotMicro CCMP 1.60f 1.4 43 119.32 68.00 128 116.33 +23.7Cadence CDNS ... ... 55 46.00 32.85 1029 44.25 +5.8Cadiz h CDZI ... ... ...dd 14.75 9.65 105 12.30 -13.7CaesarStne CSTE .29e ... 37 37.70 12.50 476 17.20 -21.8CaesarsEnt CZR ... ... ...dd 14.50 10.48 5257 11.95 -5.5CafePress PRSS ... ... ...dd 2.68 1.26 11 1.38 -25.2Cal-Maine CALM 2.49e 5.0 98 50.45 33.40 159 49.75 +11.9Caladriu rs CLBS ... ... ...dd 6.35 2.63 17 3.92 +11.7CalaCvHi CHY 1.20 9.5 ...q 12.72 10.60 147 12.62 +6.5CalaCvOp CHI 1.14 9.7 ...q 11.84 10.01 181 11.76 +5.1CalaCv&Inc CCD 2.00 9.1 ...q 22.12 18.15 63 21.86 +8.9CalaGDyIn CHW .84 9.2 ...q 9.87 8.28 152 9.18 +1.1CalaGTR CGO 1.20 8.6 ...q 16.34 12.36 16 14.02 -6.9sCalaStrTR CSQ .99 7.7 ...q 12.94 11.00 375 12.91 +6.9CalAmp CAMP ... ... 48 25.45 17.52 168 22.01 +2.7CalavoGr h CVGW .95f 1.1 37 98.85 65.75 221 83.85 -.7tCalithera CALA ... ... ...dd 20.05 4.85 528 4.90 -41.3CalumetSp CLMT ... ... ...dd 9.95 3.95 212 8.10 +5.2CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 88 19.12 -13.2CambLrn ABCD 1.36 12.6 35 13.77 4.67 120 10.79 +90.0CambrBc n CATC 1.92 2.2 ... 90.95 70.00 10 86.00 +7.8CamdnN s CAC 1.00f 2.2 23 47.41 37.10 26 45.74 +8.6sCamtek h CAMT .56 6.5 13 8.60 4.17 113 8.59 +50.2CdnSolar CSIQ ... ... 5 19.09 12.04 2102 12.20 -27.6CancerGen CGIX ... ... ...dd 4.25 .82 100 1.07 -42.2CantbryPk CPHC .28f 1.8 24 17.72 10.50 1 15.65 -3.7CpStarFn n CSTR ... ... 57 22.22 16.00 13 20.09 -3.3CapellaEd CPLA 1.72 1.8 27 98.20 65.15 42 97.00 +25.3CapCtyBk CCBG .28 1.2 23 26.50 18.96 23 23.65 +3.1CapProd CPLP .32 10.4 17 4.00 2.98 208 3.08 -8.3sCapSwst CSWC 1.16a 6.2 19 19.04 14.85 46 18.76 +13.4CapitalaF CPTA 1.00 11.8 ...cc 13.68 6.88 36 8.49 +16.6Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 0 25.10 -.4CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.5 22 15.11 12.19 371 13.49 +.6Capricor CAPR ... ... ...dd 4.25 .63 471 1.32 -16.5CpstnTur rs CPST ... ... ...dd 1.90 .58 764 1.55 +101.3CarGurus n CARG ... ... ...cc 40.60 25.85 617 34.54 +15.2CaraThera CARA ... ... ...dd 28.50 11.11 605 16.34 +33.5sCarbBlk n CBLK ... ... ... 27.74 22.56 926 26.20 +9.4Carbonite CARB ... ... ...cc 40.00 18.55 2620 39.40 +57.0CardiovSys CSII ... ... ... 33.11 20.58 134 29.87 +26.1Cardlytc n CDLX ... ... ...dd 23.45 11.10 96 21.74 +62.6Cardtronic CATM ... ... 12 34.90 15.80 228 25.21 +36.1CareTrust CTRE .82f 4.9 33 19.86 12.73 213 16.58 -1.1CareDx h CDNA ... ... ...dd 15.51 .98 492 15.11 +105.9CareerEd CECO .30f 1.8 ...dd 16.49 8.10 245 16.28 +34.8CarlyleGp CG 1.41e 6.2 9 25.90 17.70 254 22.70 -.9CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 110 23.37 -7.9CaroFin s CARO .24 .6 23 45.58 30.65 207 41.95 +12.9CarolTrBk CART ... ... 30 10.00 7.00 1 8.10 -15.2Carrizo CRZO ... ... 28 28.72 11.10 2805 27.38 +28.6CarrolsRst TAST ... ... 17 13.58 9.90 226 12.85 +5.8CarverBc lf CARV ... ... 50 11.94 2.01 10 5.00 +71.9CasaSys n CASA ... ... 97 34.21 13.25 1491 18.37 +3.4CasellaW CWST ... ... ...dd 27.50 15.20 143 24.03 +4.4Caseys CASY 1.04 1.1 24 128.51 95.18 636 96.37 -13.9CassInfo CASS 1.04f 1.6 32 67.32 53.23 25 65.08 +11.8Catabasis n CATB ... ... ... 3.78 1.09 154 1.48 -.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 268 23.40 +71.6CatalystPh CPRX ... ... ...dd 4.51 2.09 644 3.40 -13.0Catasys n CATS ... ... ... 7.40 3.30 168 7.13 +90.1CathayGen CATY .96 2.2 20 45.59 34.00 413 42.78 +1.4CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 37 224.95 107.05 44 216.95 +42.2Cavium CAVM ... ... ...dd 92.66 56.96 640 83.79 CecoEnv CECE .30 4.7 ... 10.69 4.00 185 6.32 +23.2Celcuity n CELC ... ... ... 22.73 11.10 28 19.74 +4.2Celgene CELG ... ... 24 147.17 74.13 4677 78.33 -24.9Celgene rt CELGZ ... ... ... 1.61 .11 25 .35 -63.9CelldexTh CLDX ... ... ...dd 3.26 .58 3037 .67 -76.6CellectBio n APOP ... ... ... 13.50 6.12 5 7.30 +4.2CellectB 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 .84 317 1.01 -26.3Cellectis n CLLS ... ... ...dd 38.85 21.25 128 30.21 +3.6CallularBio CBMG ... ... ...dd 22.75 6.85 22 18.05 +60.4Celsion rs CLSN ... ... ...dd 6.06 1.24 73 2.57 -4.1CelsiusH n CELH ... ... ... 7.00 3.42 64 4.93 -6.1Celyad n CYAD ... ... ... 64.75 25.55 16 29.22 -32.2Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 48 2.32 -9.0Cemtrx pf CETXP .58t ... ... 7.62 4.20 3 4.87 -3.6CntRsDvA CDEV ... ... ... 22.14 14.10 1927 17.00 -14.1CntrStBk CSFL .40 1.3 ... 32.27 21.77 633 31.15 +21.1CEurMed CETV ... ... ...dd 5.20 3.70 101 3.95 -15.1CentrlFedl CFBK ... ... 26 2.75 2.00 99 2.38 -13.5sCentGard lf CENT ... ... 23 43.30 30.26 71 43.67 +12.2CenGrdA lf CENTA ... ... ... 41.34 28.69 148 40.81 +8.2CntlVyCm CVCY .28 1.3 17 23.28 18.05 17 21.70 +7.5CentAl CENX ... ... 26 24.77 12.94 2159 17.17 -12.6CntyBcMA CNBKA .48 .6 ... 89.40 61.95 5 77.75 -.6CentCas CNTY ... ... 39 9.85 6.28 31 8.56 -6.2sCeragonN CRNT ... ... ... 3.56 1.64 2201 3.70 +86.9Cerecor n CERC ... ... ...dd 5.74 .46 38 4.22 +31.9Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1658 60.71 -9.9CerusCp CERS ... ... ...dd 6.99 2.10 631 6.59 +95.0CescaTh rs KOOL ... ... ... 6.44 .42 6783 .55 -81.7Chaisma n CHMA ... ... ...dd 2.95 1.25 1 1.45 -14.7ChampO hrs CSBR ... ... ...dd 5.98 2.19 7 5.59 +44.1tChangyou CYOU ... ... 6 30.35 17.33 279 17.18 -30.8Chantic rs BURG ... ... ... 5.15 1.81 22 3.05 +16.0CharlsCol h CTHR ... ... ...dd 1.60 .80 61 1.09 -19.3ChartInds GTLS ... ... 60 74.27 32.04 1444 72.13 +53.9ChartCm n CHTR ... ... 92 408.83 250.10 2016 283.06 -15.7CharterFn CHFN .34f 1.4 24 25.64 15.81 48 24.94 +42.2ChkPoint CHKP ... ... 20 119.20 93.76 501 99.33 -4.1CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 121 4.23 -59.5ChckPnt n CKPT ... ... ... 10.50 2.97 40 3.27 -15.7Cheesecake CAKE 1.16 2.2 17 59.04 38.34 844 53.36 +10.8ChefsWhs CHEF ... ... 55 30.32 11.85 148 27.60 +34.6Chembio CEMI ... ... ...dd 10.45 5.70 5 10.20 +24.4ChemFinl CHFC 1.12 1.9 20 59.83 43.61 381 58.83 +10.0ChemoCntx CCXI ... ... 44 15.08 5.42 868 11.84 +99.0ChemungF CHMG 1.04 2.0 25 56.83 37.24 13 51.27 +6.6Cherokee h CHKE .20 24.5 ...dd 7.75 .62 298 .82 -57.1ChkSoup n CSSE ... ... ...dd 13.26 6.19 21 9.82 +9.1ChildPlace PLCE 2.00 1.4 31 161.65 94.95 560 139.55 -4.0Chimerix CMRX ... ... ...dd 5.94 4.17 227 4.50 -2.8ChAdvCns CADC ... ... ...dd 9.75 1.55 11 3.55 -17.4ChinAutLog CALI ... ... ... 8.77 1.50 70 2.77 -13.4ChinaAuto CAAS ... ... 7 5.90 4.04 22 4.26 -11.3ChinaBio CBPO ... ... 20 114.82 71.85 199 82.55 +4.8ChinCer rs CCCL ... ... ... 4.28 1.25 1 1.64 -31.4ChiCmCr h CCCR ... ... ... 4.00 .97 6 1.15 -16.7ChiCustR n CCRC ... ... ... 23.40 10.75 135 18.12 +6.3ChiFnOnl JRJC ... ... ...dd 4.14 1.32 18 2.08 -22.4ChinaHGS HGSH ... ... 4 4.48 1.18 150 2.20 +79.2ChnaIntNt n CIFS ... ... ... 66.10 10.81 86 20.15 -52.0ChinaJJ h CJJD ... ... ...dd 1.82 1.17 27 1.58 +27.7ChinLend h CLDC .32e 15.8 ... 6.24 1.66 15 2.03 -34.7ChinaLdg s HTHT ... ... 39 49.45 18.75 1322 47.72 +32.2ChinaNRes CHNR ... ... ... 4.23 1.88 26 2.18 -18.4ChiRecy rs CREG ... ... ... 9.39 .95 43 1.74 -37.9ChnaTcF rs CNTF ... ... ... 3.60 1.75 1 1.96 -24.1ChXDPlas CXDC ... ... 3 5.00 3.55 29 3.85 -16.3ChiCache lf CCIH ... ... ...dd 4.75 .72 78 1.30 -23.1 ChinaNt rs CNET ... ... ...dd 11.90 .90 142 2.88 +164.2ChipMOS IMOS 1.97e 12.9 20 21.98 13.49 77 15.22 -13.8ChromaDx n CDXC ... ... ... 7.24 2.86 218 3.82 -35.0ChrchllD CHDN 1.52f .5 36 314.60 173.40 55 300.85 +29.3ChuysHldg CHUY ... ... 31 31.35 18.00 108 29.80 +6.2CideraTh n CDTX ... ... ...dd 8.80 3.70 127 5.25 -22.8Cimpress CMPR ... ... ...cc 171.76 80.61 142 143.78 +19.9CinnFin CINF 2.12 3.0 20 81.98 68.28 279 70.53 -5.9Cinedigm rs CIDM ... ... ... 3.00 1.11 29 1.49 -.7sCintas CTAS 1.62f .9 36 191.58 123.42 326 190.52 +22.3Cirrus CRUS ... ... 14 66.87 34.78 649 37.91 -26.9Cisco CSCO 1.32f 3.0 22 46.37 30.36 14943 43.69 +14.1CitiTrends CTRN .32 1.0 24 32.49 17.43 99 30.55 +15.5CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 19 2.68 -29.4Citiz&Nthn CZNC 1.08 4.2 22 26.75 22.00 14 26.01 +8.4CtzCmtyBc CZWI .20f 1.5 16 14.43 12.73 6 13.65 +1.1CitizFst CZFC .23e .9 18 26.83 20.15 0 26.60 +10.8CitizHold CIZN .96 4.3 17 26.00 21.18 0 22.40 -3.0CitrixSy s CTXS ... ... 30 109.43 73.34 3044 107.11 +21.7CtyHld CHCO 1.84f 2.4 21 78.75 58.80 53 76.66 +13.6CivistaBcsh CIVB .28 1.1 18 25.67 18.82 16 24.91 +13.2Civista pf CIVBP 1.63 2.0 ... 80.00 60.51 80.00 +8.2Clarus CLAR ... ... ... 8.00 5.20 59 7.45 -5.1CleanEngy CLNE ... ... ...dd 3.52 1.31 2059 2.99 +47.3ClearOne CLRO .28 5.0 ...dd 10.20 5.48 2 5.65 -36.9ClrAllCGr n CACG ... ... ... 30.58 24.95 11 30.50 +9.5ClrDvStr n YLDE ... ... ... 29.07 25.33 1 28.13 +1.7Cleareld CLFD ... ... 24 15.30 10.35 36 10.85 -11.4ClearsBio n CLSD ... ... ...dd 15.33 5.30 350 9.59 +37.0ClearSign CLIR ... ... ...dd 4.70 1.65 24 2.05 -43.1ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 94 13.81 -27.2CleBio hrs CBLI ... ... ...dd 4.25 2.24 14 2.71 -32.4tClovisOnc CLVS ... ... ...dd 99.45 41.72 1463 42.77 -37.1CoDiagn n CODX ... ... ... 6.85 1.45 318 4.20 +59.2CoBizFncl COBZ .40f 1.8 35 23.48 15.79 107 22.45 +12.3sCoStar CSGP ... ... 93 404.04 242.76 231 405.25 +36.5sCoastwayB CWAY ... ... 75 27.75 19.55 6 27.85 +31.4CocaBtl COKE 1.00 .8 33 249.54 125.08 40 130.83 -39.2CocrystP n COCP ... ... ... 6.45 1.61 398 2.87 -37.7CodaOct n CODA ... ... ... 6.56 3.28 1 3.88 -18.7Codexis CDXS ... ... ...dd 15.60 4.55 420 14.35 +71.9CdrsVlly CVLY .62b 2.1 18 33.46 22.82 9 30.16 +9.6sCoffeeH JVA ... ... 41 5.33 3.65 266 5.35 +25.7CogentC CCOI 2.08f 4.0 ...cc 54.85 35.75 247 52.35 +15.6Cognex s CGNX .18 .4 35 72.99 39.90 685 46.42 -24.1CognizTch CTSH .80 1.0 24 85.10 65.59 1903 76.97 +8.4sCohBar n CWBR ... ... ... 8.88 4.44 465 9.22 +85.5Coherent COHR ... ... 24 329.00 157.47 1237 165.89 -41.2CoherusBio CHRS ... ... ...dd 17.05 8.05 502 16.00 +81.8Cohu COHU .24 1.0 32 26.17 15.55 310 24.54 +11.8CollPlant n CLGN ... ... ... 8.99 4.70 8 5.70 -36.3CllctUnv CLCT .70 4.7 11 30.82 13.50 53 15.01 -47.6Collegium n COLL ... ... ...dd 29.90 9.01 430 24.96 +35.2Colliers CIGI .10 .1 25 78.60 46.60 16 72.90 +20.8ColonyBk CBAN .20 1.3 16 19.50 11.10 0 15.85 +8.6ColBnkg COLB 1.04f 2.4 22 48.06 35.67 210 43.83 +.9ColumFn n CLBK ... ... ... 17.73 15.30 618 17.37 +12.6sColuSprtw COLM .88 1.0 32 92.64 54.54 228 92.01 +28.0Colmbus CMCO .20f .5 ...cc 44.55 24.14 62 42.74 +6.9comScore n SCOR ... ... ... 25.00 23.26 25 23.48 -4.1Comcast s CMCSA .76 2.4 15 44.00 30.43 25836 32.00 -19.8CommScpe COMM ... ... 30 41.60 26.29 806 29.79 -21.3CmcBMO CBSH .94f 1.4 20 67.42 49.43 270 65.94 +18.1CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 4 25.89 -1.7CmclVehcl CVGI ... ... 33 13.90 5.55 293 7.99 -25.3CommSys JCS .16 3.8 ...dd 4.83 3.18 9 4.23 +18.8CmtyBkTr ESXB ... ... 24 10.00 7.65 21 9.45 +16.0CmtyFinCp TCFC .40 1.1 20 40.69 32.06 9 36.90 -3.7CommuFt n CFBI ... ... ... 15.00 10.95 2 11.21 -3.4CmtyHlt rt CYHHZ ... ... ... .05 .01 17 .01 +28.6CmtyTrBc CTBI 1.32 2.6 18 52.62 40.33 46 51.15 +8.6CmtyWest CWBC .20f 1.7 17 12.97 10.00 10 11.57 +8.6CommVlt CVLT ... ... ... 71.45 48.35 270 69.80 +33.0Compugn CGEN ... ... ...dd 5.00 2.25 47 3.68 +47.0CmptrPr CPSI .40 1.2 52 34.60 27.60 65 32.95 +9.7CmpTask CTG .24 3.3 ... 9.62 4.90 10 7.29 +42.9CmstkH rs CHCI ... ... ... 6.58 1.20 56 3.44 +102.4Comtech CMTL .40 1.3 26 34.61 17.11 279 31.62 +42.9ConatusPh CNAT ... ... ...dd 7.95 3.22 264 4.43 -4.1ConcertPh CNCE ... ... ...dd 30.71 12.67 207 19.26 -25.6Conformis n CFMS ... ... ...dd 5.73 1.15 324 1.35 -43.3ConiferH n CNFR ... ... ...dd 7.45 5.00 0 6.10 +5.2Conmed CNMD .80 1.1 25 73.45 47.41 105 72.48 +42.2sConns CONN ... ... 54 37.80 16.50 1410 36.80 +3.5ConnectOne CNOB .30 1.1 24 31.40 21.04 94 26.35 +2.3ConnWtrSv CTWS 1.25f 2.0 40 69.72 48.86 128 64.00 +11.5ConsolCom CNSL 1.55 12.7 ... 22.17 10.31 418 12.19 ConsolWtr CWCO .34 2.7 37 15.35 11.20 27 12.65 +1.1ConstAlph n CNAC ... ... ... 9.98 9.55 9.95 +2.1ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 9.82 -3.5ConstAl rt CNACR ... ... ... .95 .25 .34 +8.1ConstPrt n ROAD ... ... ... 13.24 10.86 285 12.77 +5.5ConsuPtf CPSS ... ... 6 4.91 3.27 118 4.34 +4.6ContraFect CFRX ... ... ... 2.31 .80 61 1.85 +83.2ContraV rs CTRV ... ... ... 6.60 1.30 203 1.49 -48.4Control4 CTRL ... ... 41 35.99 18.32 279 24.74 -16.9ConvrgOn n CVON .02p ... ... 10.83 8.01 532 9.34 -6.4ConvrOn wt CVONW ... ... ... .75 .28 .68 sCopart s CPRT ... ... 37 57.73 30.30 1747 57.57 +33.3CorbusPhm CRBP ... ... ...dd 9.96 5.05 267 5.85 -17.6Corcept CORT ... ... 18 25.96 10.40 682 18.72 +3.7CoreMrk s CORE .40 1.9 25 38.20 17.10 263 20.70 -34.5Corium CORI ... ... ...dd 13.93 6.77 139 8.91 -7.3CorOnDem CSOD ... ... ...dd 51.95 33.24 569 50.35 +42.5CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 28 61.20 44.81 43 51.05 -3.5CorvusPh n CRVS ... ... ...dd 17.64 7.42 82 12.88 +24.3sCostco COST 2.28f 1.1 29 204.01 150.00 1674 204.50 +9.9CountrP rs CPAH ... ... ...dd 7.30 1.75 5 2.54 -21.0CountyBcp ICBK .28 1.1 15 33.94 23.30 7 26.00 -12.6CoupaSft n COUP ... ... ...dd 62.24 28.52 1088 60.26 +93.0Covenant CVTI ... ... 36 33.36 15.86 311 32.70 +13.8CowenInc s COWN ... ... 41 18.25 11.63 104 15.20 +11.4Cowen27 n COWNZ 1.84 7.4 ... 26.24 24.76 89 24.95 -2.9CrackerB CBRL 5.00f 3.1 17 179.12 141.75 356 161.39 +1.6CraftBrew BREW ... ... 33 20.40 16.50 107 19.60 +2.1Cray Inc CRAY ... ... 73 28.60 17.20 225 27.05 +11.8CreditAcc CACC ... ... 17 377.82 231.59 129 365.89 +13.1CSVixMd rs TVIZ ... ... ...q 18.12 7.93 1 8.53 -4.9CSVixST rs VIIX ... ... ...q 23.92 10.84 83 13.57 +15.2CSSilvCC SLVO .62e 7.9 ...q 8.63 7.28 6 7.80 -1.2CSGoldCvC GLDI .58e 6.6 ...q 9.49 8.55 14 8.85 -2.0CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 373 22.52 -4.6CSVS3xInG DGLD ... ... ...q 55.21 37.83 53 43.89 +.6CS VS3xGld UGLD ... ... ...q 12.72 9.19 212 10.56 -5.2CSVIVxMT ZIV ... ... ...q 94.42 60.60 59 77.66 -12.4CrS Crd n USOI 3.02e 10.8 ... 33.00 21.21 3 27.98 +5.0CS VSSilv USLV ... ... ...q 14.96 9.03 2690 10.76 -7.4Cree Inc CREE ... ... ...dd 49.99 20.50 1405 48.98 +31.9Cresud CRESY .45e 2.6 ... 23.69 15.53 84 17.35 -21.5Criteo SA CRTO ... ... 23 53.79 21.00 1288 28.92 +11.1Crocs CROX ... ... ...dd 19.20 7.14 701 18.81 +48.8CronosGp n CRON ... ... ... 10.39 5.12 3849 6.96 -8.7CrssCtryHl CCRN ... ... 21 14.65 9.07 910 11.89 -6.8CrownCfts CRWS .32 5.8 11 8.05 5.40 55 5.55 -14.0CryoPrt wt CYRXW ... ... ... 6.77 1.32 5.17 -5.2sCryoPort rs CYRX ... ... ...dd 13.90 4.01 635 13.76 +60.2Ctrip.com s CTRP ... ... 29 60.65 40.13 6837 49.47 +12.2CueBioph n CUE ... ... ... 17.99 10.30 87 14.48 +24.5CumbldPh CPIX ... ... ...dd 7.96 5.53 20 6.00 -18.5Curis rs CRIS ... ... ... 11.35 2.07 315 2.36 -32.6Cutera CUTR ... ... 46 56.05 22.65 205 46.40 +2.3Cyanotch h CYAN ... ... ...dd 5.78 3.25 1 4.13 +5.5CybrOpt CYBE ... ... ...cc 25.69 11.35 32 19.05 +27.0CyberArk CYBR ... ... 89 65.34 39.34 332 64.70 +56.3Cyclacel pf CYCCP .60 9.0 ... 8.75 5.11 1 6.68 -9.7Cyclacel rs CYCC .15p ... ...dd 4.56 1.28 13 1.39 -20.1CymaBay CBAY ... ... ...dd 15.59 4.25 619 12.38 +34.6CypSemi CY .44 2.6 29 18.87 12.50 3797 17.14 +12.5Cyren Ltd CYRN ... ... ...dd 3.15 1.35 67 2.80 +12.0CyrusOne CONE 1.84 3.2 91 65.73 43.49 915 58.33 -2.0CytRx rs CYTR ... ... ... 5.99 1.23 345 1.35 -20.1Cytokinetic CYTK ... ... ...dd 15.95 6.75 628 9.05 +11.0CytomX n CTMX ... ... ...dd 35.00 13.00 460 23.89 +13.2Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 2.07 62 2.37 -21.5Cytosorbnt CTSO ... ... ... 11.95 3.30 256 11.40 +75.4D -:DBV Tech DBVT ... ... ... 50.57 20.08 68 21.43 -12.9DFB Hlt n DFBH ... ... ... 9.70 9.70 9.70 DFB Hlt un DFBHU ... ... ... 10.20 10.00 1 10.08 +.8DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 49 6.83 4.99 1 5.42 -12.0DMC Globl BOOM .08 .2 ...dd 46.50 12.40 64 43.95 +75.4DNB Fncl DNBF .28 .8 15 37.15 30.00 9 35.75 +6.1DSP Gp DSPG ... ... ...cc 13.95 10.80 160 12.10 -3.2DXP Ent DXPE ... ... 40 43.21 24.86 43 39.86 +34.8DailyJourn DJCO ... ... ...cc 250.95 195.00 1 229.00 -.5Daktronics DAKT .28 3.3 36 10.86 7.85 198 8.36 -8.4DareBio rs DARE ... ... ... 12.40 .74 921 1.48 -31.6DarioHlth DRIO ... ... ... 3.64 1.32 103 1.54 -3.9DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 11 10.13 +9.4Daseke n DSKE ... ... ... 14.52 8.16 312 9.78 -31.6Daseke wt DSKEW ... ... ... 2.08 .93 1.90 -6.9Data IO DAIO ... ... 21 16.49 6.04 35 7.14 -40.7Datawatch DWCH ... ... ...dd 12.65 7.40 31 9.30 -2.1DaveBuster PLAY ... ... 17 70.15 37.85 3746 47.83 -13.3DavidsT g n DTEA ... ... ...dd 6.45 3.20 20 3.85 -1.3DavSelFn n DFNL ... ... ... 25.62 21.15 5 24.52 +2.4DavSelEq n DUSA ... ... ... 25.32 20.62 2 24.64 +5.3DavSelW n DWLD ... ... ... 28.88 21.90 52 27.23 +3.8DawsonGeo DWSN .05p ... ...dd 8.11 3.52 59 7.24 +53.0Deciphera n DCPH ... ... ... 42.78 15.15 284 36.11 +59.3DelFriscos DFRG ... ... ...dd 18.85 11.70 319 13.05 -14.4DelTaco TACO ... ... 10 15.99 10.00 219 12.67 +4.5DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 93 .90 -17.4DeltaTch h DELT ... ... ... 4.70 .91 10 1.12 +5.7DenaliTh n DNLI ... ... ... 25.79 14.72 571 18.34 +17.3Dennys DENN ... ... 29 17.75 10.87 177 15.83 +19.6Dentsply XRAY .35 .8 ...dd 68.98 41.64 1854 43.40 -34.1Depomed DEPO ... ... ...dd 11.27 4.31 1247 6.86 -14.8Dermira DERM ... ... ...dd 31.59 6.98 1046 9.79 -64.8DescSys DSGX ... ... 90 31.40 23.40 116 30.45 +7.2DestMatrn DEST .80 25.6 ...dd 4.97 1.02 82 3.13 +5.4Dest XL DXLG ... ... ...dd 2.75 1.45 55 1.85 -15.9Deswell DSWL .28 9.1 ...dd 3.64 1.94 12 3.08 +13.2Determine DTRM ... ... ...dd 3.62 1.23 66 1.61 -10.6sDexCom DXCM ... ... ...dd 95.74 42.62 908 95.01 +65.6DiamHill DHIL 7.00e ... 14 219.90 183.34 7 199.99 -3.2DiambkEn FANG .13p ... 22 138.14 82.77 1290 113.83 -9.8DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 261 1.59 -60.8DicernaPh DRNA ... ... ...dd 15.80 2.69 1339 12.58 +39.3DifferBr rs DFBG ... ... ...dd 2.20 .70 77 .95 DiffusP hn DFFN ... ... ...dd 3.04 .42 138 .56 -52.5DigiIntl DGII ... ... 43 12.50 8.50 50 12.08 +26.4Digimarc DMRC ... ... ...dd 41.75 22.85 56 28.70 -20.6Digirad DRAD .22 12.8 ...dd 4.45 1.25 70 1.73 -33.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 24 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 .95 376 1.72 -3.9DimeCBc DCOM .56 2.8 20 22.65 17.75 114 20.30 -3.1Diodes DIOD ... ... 38 37.37 23.51 303 35.87 +25.1DiscIncA DISCA ... ... 12 27.92 15.99 6168 23.89 +6.7DiscIncB DISCB ... ... 13 48.85 19.25 0 26.00 +4.8DiscIncC DISCK ... ... 12 27.15 14.99 4788 22.63 +6.9DishNetw h DISH ... ... 15 66.50 28.80 2783 32.12 -32.7Diversicre DVCR .22 3.1 18 12.25 6.45 24 7.00 -30.1DivrsRest SAUC ... ... 2 3.33 1.12 27 1.23 -23.1DixieGrp DXYN ... ... ...dd 5.21 2.35 62 2.35 -39.0DocuSign n DOCU ... ... ... 60.45 37.00 2130 59.54 +49.9DgssInt A n DOGZ ... ... ... 6.40 3.55 24 4.80 -18.7DollarTree DLTR ... ... 12 116.65 65.63 3070 83.95 -21.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, June 12, 2018

PAGE 41

DolphnEnt n DLPN ... ... ... 5.77 2.47 1 3.01 -16.4DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 24 18.25 13.28 19 13.93 -19.5DonegalB DGICB .50f 3.4 28 15.91 12.85 0 14.50 -4.7DorchMin DMLP 1.41e 7.4 19 20.93 13.90 101 19.00 +25.0Dorman DORM ... ... 23 83.60 56.36 102 70.01 +14.5DovaPh n DOVA ... ... ... 37.00 16.98 212 29.58 +2.7DragVic n LYL ... ... ... 14.99 3.09 34 3.67 -15.8DrprOkw n DOTA ... ... ... 10.00 9.71 9.90 +1.2DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.42 56 1.49 -63.5Dropbox n DBX ... ... ... 34.83 27.75 1284 30.10 +5.7DryShips s DRYS .14e ... 1 79.80 .98 950 4.21 +19.3DuluthH n DLTH ... ... 27 21.77 15.13 226 18.40 +3.1Dunkin DNKN 1.39 2.1 28 68.45 50.89 706 67.08 +4.0DurectCp DRRX ... ... ...dd 2.55 .75 649 2.14 +132.1Dynasil DYSL ... ... 9 2.06 1.09 23 1.47 +24.6Dynatronic DYNT ... ... ...dd 3.55 2.10 1 3.05 +5.8DynavaxT DVAX ... ... ...dd 24.45 7.20 797 15.80 -15.5E -:E-Trade ETFC ... ... 25 66.46 36.09 2520 64.48 +30.1eBay s EBAY ... ... 27 46.99 33.89 5155 40.49 +7.3eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 38 26.35 -2.2EDAP TMS EDAP ... ... ... 4.25 2.07 2814 3.35 +16.7eHealth EHTH ... ... ...dd 28.59 13.61 59 22.45 +29.2EMC Inc s EMCI .88 3.3 19 32.19 24.51 22 26.59 -7.3ENDRA n NDRA ... ... ... 5.88 1.57 23 1.70 -65.0ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 140 1.33 +52.9ESSA Bcp ESSA .36 2.3 24 16.80 14.16 7 15.81 +.9EtfLonCanc CNCR ... ... ... 32.32 21.09 38 26.61 +11.9EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 26.83 +2.8EtfValidea VALX ... ... ...q 30.40 26.27 30.36 +4.7IsectPsGr ef PMPT ... ... ... 28.26 24.69 26.75 -1.8EVO Pay n EVOP ... ... ... 22.61 19.00 424 20.19 +6.2EXFO g EXFO ... ... ...dd 5.35 3.30 16 3.40 -21.8teXp Wrld n EXPI ... ... ...dd 19.00 15.01 174 14.22 -7.6EagleBncp EGBN ... ... 19 69.80 46.20 91 62.10 +7.3EagBcMT EBMT .36 1.8 16 21.95 17.35 1 19.70 -6.0EagleBkS rs EGLE ... ... ...dd 5.96 4.18 320 5.73 +27.9EaglFnB n EFBI .22p ... ... 19.57 14.50 0 16.06 -.7EaglePhm EGRX ... ... 36 84.20 45.05 321 71.49 +33.8EstWstBcp EWBC .80 1.1 21 73.98 52.86 684 71.34 +17.3EastrAcq n EACQ ... ... ...cc 10.35 9.25 10.25 +1.5EastrAc wt EACQW ... ... ... .97 .27 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 41 31.50 24.00 3 29.75 +13.8EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 6 7.09 +75.9EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 0 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.97 49.97 EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.80 162 77.55 -2.1Echelon rs ELON ... ... ...dd 6.57 4.07 1 4.19 -24.4EchoGLog ECHO ... ... 71 32.95 13.00 391 29.70 +6.1tEchoStar SATS ... ... 14 62.50 46.84 233 46.76 -21.9Eco-StimE ESES ... ... ...dd 1.74 .76 9 .82 -34.9EcologyEn EEI .40 3.0 ...dd 14.45 10.25 10 13.50 +28.6EdgeTher n EDGE ... ... ...dd 17.77 .84 413 .96 -89.7Edgewater EDGW ... ... ...dd 7.30 4.25 5 5.43 -13.0EditasM n EDIT ... ... ...dd 45.02 14.04 4482 36.15 +17.6EducDevel EDUC .40f 2.1 33 27.93 9.25 27 19.20 +1.3eGain EGAN ... ... ...dd 14.13 1.50 443 12.70 +141.9EgaletCp EGLT ... ... ...dd 2.95 .42 398 .46 -54.2EigerBio rs EIGR ... ... ...dd 18.00 6.10 146 14.70 +5.48Point3E n CAFD 1.12 9.2 13 15.92 11.69 198 12.17 -20.0EksoBio n EKSO ... ... ...dd 4.77 1.02 382 1.86 -12.7ElPolLoc h LOCO ... ... 66 14.85 9.05 253 10.70 +8.1ElbitIm rs EMITF ... ... ... 3.24 1.90 0 2.09 -26.4ElbitSys ESLT 1.76 1.4 21 153.13 111.01 46 127.35 -4.5EldorRsts ERI ... ... 56 45.95 18.80 472 43.35 +30.8ElectSci ESIO ... ... 9 27.72 7.50 998 18.55 -13.4ElectroSen ELSE ... ... 33 5.24 2.96 0 4.01 -1.0sElectArts EA ... ... 31 138.75 99.63 4931 139.16 +32.5EFII lf EFII ... ... ... 50.98 25.28 315 35.05 +18.7ElmiraSB ESBK .92b 4.5 17 20.45 18.00 6 20.37 +4.6sEloxxPh n ELOX ... ... ... 18.28 11.11 355 19.04 +67.0EltekLtd rs ELTK ... ... ... 8.95 2.65 1 4.08 EmclaireF EMCF 1.12 3.3 17 35.77 26.50 4 34.00 +12.0Emcore EMKR 1.50e ... ...cc 12.20 4.40 108 5.35 -17.1EmmisC rs EMMS ... ... 1 5.84 2.44 15 5.62 +59.7EmpirRst rs NYNY ... ... ...dd 30.98 15.88 11 21.10 -21.9sEnantaPh ENTA ... ... 68 117.95 29.56 338 120.51 +105.4EncoreCap ECPG ... ... 11 52.00 37.30 239 38.85 -7.7EncorW WIRE .08 .2 16 58.70 37.30 54 50.50 +3.8Endo Intl ENDP ... ... ...dd 12.54 5.27 7212 8.06 +4.0sEndocyte ECYT ... ... ...dd 14.86 1.17 2192 14.22 +232.2Endologix ELGX ... ... ...dd 6.50 3.75 619 6.14 +14.8EndurIntl EIGI ... ... ...dd 9.50 6.95 473 9.05 +7.7Energous WATT ... ... ...dd 33.50 6.91 610 16.49 -15.2EngyFocus EFOI ... ... ...dd 3.46 1.51 22 2.28 -6.9EnrgyRec ERII ... ... ...cc 11.30 6.13 253 8.68 -.8EnrgXXi hn EGC ... ... ...dd 24.37 3.41 205 7.94 +38.3Enphase ENPH ... ... ...dd 6.37 .76 4888 4.62 +91.7EnsignGp s ENSG .18 .5 30 38.45 18.75 173 37.23 +67.7EnstarGp ESGR ... ... 19 237.30 180.50 65 214.35 +6.8EntegraFn ENFC ... ... 24 30.70 22.00 3 28.45 -2.7Entegris ENTG .28 .7 33 39.05 21.78 1142 38.10 +25.1EntBcpMA EBTC .58 1.4 22 44.14 30.00 10 40.49 +18.9EntFinSv EFSC .44 .8 20 57.05 36.65 100 55.55 +23.0Epizyme EPZM ... ... ...dd 21.40 9.30 894 16.15 +28.7ePlus s PLUS ... ... 24 97.75 67.65 114 92.85 +23.5Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 510 404.23 -10.8EquitFin n EQFN .20p ... ... 10.95 9.90 10.60 -2.8EqtyBcsh n EQBK ... ... 26 41.39 29.66 68 40.77 +15.1Ericsson ERIC .13e 1.8 ... 8.05 5.52 2288 7.28 +9.0ErieInd ERIE 3.36 2.8 29 129.73 106.63 79 118.86 -2.4ErytechP n ERYP ... ... ... 30.56 17.50 0 18.25 -17.1Escalade ESCA .50 3.5 15 14.60 11.65 4 14.25 +15.9Esperion ESPR ... ... ...dd 82.68 32.60 593 39.32 -40.3EsqFnHld n ESQ ... ... ... 26.73 14.51 20 26.28 +33.1EssaPh gs EPIX ... ... ... 14.98 2.00 4 3.77 -13.9Essendant ESND .56 4.1 ...dd 18.30 7.20 216 13.78 +48.7EstreAm n ESTR ... ... ... 13.38 8.39 2 9.31 +7.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 47 34.22 13.12 1655 32.05 +56.7EuroTech CLWT ... ... ... 8.45 2.00 383 7.60 +129.6Euronet EEFT ... ... 20 101.07 70.67 588 84.88 +.7Euroseas rs ESEA ... ... ... 2.73 1.21 28 1.62 -4.9tEveloBio n EVLO ... ... ... 16.75 14.50 157 13.90 -14.5Ever-Glory EVK ... ... 8 4.50 1.96 1 3.95 +68.1sEverbrdg n EVBG ... ... ...dd 47.85 21.56 461 48.21 +62.2EvrspnTc n MRAM ... ... ...dd 25.39 6.40 75 8.11 +8.1EvineLive EVLV ... ... ... 1.62 .76 422 1.17 -16.4EvofemBio EVFM ... ... ...dd 12.56 .30 128 3.75 +92.3Evogene EVGN ... ... ...dd 5.75 2.66 16 3.21 +4.6EvokePhm EVOK ... ... ...dd 4.09 1.85 80 2.71 +19.9Evolus n EOLS ... ... ...dd 39.50 6.75 1103 29.05 +152.6EvolvgSys EVOL .44 13.8 9 5.85 3.16 6 3.20 -31.9ExOne XONE ... ... ...dd 13.55 6.16 135 7.13 -15.1ExactSci h EXAS ... ... ...dd 67.50 31.04 1283 64.85 +23.4ExelaTch n XELA ... ... ...dd 10.00 4.15 613 5.24 +1.7Exelixis EXEL ... ... 24 32.50 18.25 1997 19.13 -37.1ExlSvcHld EXLS ... ... 42 64.34 51.89 107 58.98 -2.3Expedia EXPE 1.20 1.0 56 161.00 98.52 1770 123.62 +3.2sExpdIntl EXPD .90f 1.2 26 76.90 54.32 1625 77.04 +19.1Exponent s EXPO ... ... 62 52.63 28.48 223 51.60 +45.1ExpScripts ESRX ... ... 10 85.07 55.80 2403 79.57 +6.6ExtrOilGs n XOG ... ... ... 17.42 10.28 1903 15.70 +9.7ExtrmNet EXTR ... ... ...dd 15.55 8.10 1684 9.00 -28.1EyePtPh EYPT ... ... ...dd 2.88 .93 170 2.21 +104.6EyegatePh EYEG ... ... ... 1.47 .29 204 .55 -48.6Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 3 8.02 -19.2Ezcorp EZPW ... ... 18 15.10 7.55 244 13.20 +8.2F -:F5 Netwks FFIV ... ... 23 179.62 114.63 521 176.94 +34.8FAT Br n FAT .12p ... ... 13.99 5.54 17 7.48 -16.1FC GlbRlty FCRE ... ... ... 1.68 .65 19 .70 -23.1FFBW n FFBW ... ... ... 12.50 10.30 12 10.98 -.4FLIR Sys FLIR .64 1.2 33 55.72 33.95 406 54.84 +17.6FNB Bnc s FNBG .52 1.4 ... 39.45 25.52 5 38.10 +4.4tFNCB Bc n FNCB .04p ... ... 10.00 8.65 7 8.95 -3.2FRP Hldgs FRPH ... ... 20 59.95 41.90 15 58.70 +32.7FS Bncp FSBW .56f .9 13 61.50 42.77 24 60.13 +10.2FSB Bcp n FSBC ... ... ... 18.23 14.60 17.35 +2.1FTD Cos FTD ... ... ...dd 20.65 3.46 204 6.25 -13.1Facebook FB ... ... 36 195.32 144.56 12886 191.54 +8.5FDaves DAVE ... ... ...dd 9.65 3.38 28 6.75 +3.1Fanhua FANH .65e 1.9 57 36.04 8.21 580 33.80 +56.3FarmerBrs FARM ... ... ...dd 35.05 23.60 84 29.60 -7.9FarmMer s FMAO .52 1.3 23 46.00 24.44 3 41.58 +1.9FarmCB FFKT .50 .9 23 55.05 32.60 50 54.15 +40.6FarmersNB FMNB .28 1.7 19 16.50 12.80 37 16.03 +8.6FaroTech FARO ... ... ...dd 65.35 32.25 45 56.50 +20.2Fastenal FAST 1.48 2.8 25 58.74 39.79 1580 52.84 -3.4FateThera FATE ... ... ...dd 14.45 2.52 458 11.53 +88.7Fauquier FBSS .48 2.3 41 22.25 17.24 0 20.81 -5.0FedNatHld FNHC .32 1.4 20 24.37 9.78 117 22.49 +35.7FedlStAc n FSAC ... ... ...dd 9.84 9.65 24 9.75 +.4FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 5 10.15 -1.0FenncPhr n FENC ... ... ... 14.99 7.55 135 11.02 +10.0Ferrogl n GSM .16 1.6 ... 17.61 10.00 945 10.20 -37.0Fibrocll rs FCSC ... ... ... 23.18 2.21 418 2.56 -20.0FibroGen FGEN ... ... ...dd 63.00 27.85 349 57.35 +21.0FidD&D n FDBC .96 1.6 ... 61.65 33.09 9 58.82 +42.4FidNasdIdx ONEQ 2.29e .8 ...q 302.67 239.20 24 301.01 +11.0sFidelSo LION .48 1.9 17 25.65 20.28 106 25.73 +18.0FidusInvst FDUS 1.56a 10.9 9q 17.49 12.63 138 14.35 -5.5FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 26.00 +4.0FiestaRst FRGI ... ... ...dd 27.90 15.50 168 25.70 +35.3FifthThird FITB .64 2.0 10 34.67 24.58 6024 31.42 +3.6FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 21 27.46 -3.651job JOBS ... ... ...dd 114.63 42.57 299 108.20 +77.8FinTcII n FNTE ... ... ... 11.76 9.70 4 10.00 +.8FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.17 10.42 -.8FinclEngin FNGN .32 .7 51 44.95 24.45 237 44.80 +47.9FnclInst FISI .96 2.9 16 34.10 25.65 34 33.15 +6.6Finisar FNSR ... ... 14 28.99 14.25 3067 17.96 -11.7FinLine FINL .46 3.4 30 15.28 6.90 2005 13.47 -7.3FinjanH FNJN ... ... 3 4.06 1.66 145 2.92 +35.2FireEye FEYE ... ... ...dd 19.36 13.40 1810 17.16 +20.8FstBcpME FNLC .96 3.3 17 32.33 25.00 9 29.05 +6.7FtBcpNC FBNC .40f 1.0 24 42.94 29.59 79 41.84 +18.5FstBcMiss FBMS .20f .6 21 35.70 26.05 31 34.80 +1.8FstBkNJ FRBA .12 .9 30 14.95 11.15 60 13.35 -3.6sFstBusey rs BUSE .80f 2.5 22 33.19 27.33 70 32.56 +8.8FBusnFn s FBIZ .56 2.1 19 26.95 20.57 10 26.37 +19.2FrstCap FCAP .92 2.5 18 43.02 29.81 0 36.75 FtChoBc n FCBP ... ... ... 29.64 27.17 73 28.80 +3.8FCtzBA FCNCA 1.40 .3 22 463.44 323.74 40 437.58 +8.6FCmtyBsh FCBC .72a 2.1 22 36.09 24.02 28 34.34 +19.5FCmtyCp FCCO .40 1.7 23 24.87 18.90 22 23.80 +5.3FtConnBcp FBNK .68f 2.6 20 28.50 23.25 13 26.25 +.41stCnstBn FCCY .24 1.1 17 22.53 16.15 25 21.40 +16.9FstDeFn FDEF 1.20 1.9 17 64.59 47.01 16 63.23 +21.7sFFnclOH FFBC .76 2.3 21 33.65 22.80 429 32.65 +23.9FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.5 29 56.35 37.31 315 54.85 +21.8FstFnIN THFF 1.02 2.3 19 52.35 39.55 36 43.85 -3.3FstFnNwst FFNW .32f 1.5 23 21.82 13.13 85 20.79 +34.0FstFound s FFWM ... ... 24 20.43 15.88 193 19.93 +7.5FstGtyBc n FGBI .64b 2.3 ... 29.50 22.34 3 27.62 +10.5FsHawaii n FHB .96 3.1 ... 32.36 26.30 1046 30.94 +6.0FIntntBcp INBK .24 .7 14 42.40 26.30 89 33.50 -12.2FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 0 25.56 -3.6FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 191 43.70 +9.1FstMerch FRME .88f 1.9 21 49.19 37.09 157 47.20 +12.2FstMidIll FMBH .68a 1.7 17 42.03 30.01 31 39.37 +2.2FMidBc FMBI .44 1.7 21 27.40 20.50 795 26.60 +10.8FstNwBc n FNWB ... ... 45 18.35 15.04 14 16.28 -.1FstSavFin FSFG .60 .8 19 80.01 50.50 7 71.95 +26.2 FstSolar FSLR ... ... 32 81.72 35.33 4868 51.82 -23.3s1stSource SRCE .96f 1.7 21 56.36 44.59 89 55.78 +12.8FTNDXTc QTEC .58e .7 ...q 83.42 61.64 143 80.63 +12.1FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 29.39 +.2FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 21.72 +3.4FT AsiaPc FPA 1.01e 2.8 ...q 38.10 32.24 2 35.91 +.6FT Europe FEP .65e 1.6 ...q 42.49 34.45 230 41.03 +5.0FT LatAm FLN 2.01e 11.0 ...q 23.27 17.33 4 18.36 -10.1FT Brazil FBZ 1.62e 12.5 ...q 18.24 11.90 7 13.00 -16.2FT China FCA .68e 2.1 ...q 34.79 22.88 27 32.64 +9.9FT Japan FJP .77e 1.3 ...q 63.38 51.72 38 59.08 -1.4FT SKorea FKO .59e 2.1 ...q 32.08 26.10 0 28.67 -2.9FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 72 64.25 +3.0FT EmMkt FEM .64e 2.3 ...q 31.32 22.90 169 28.34 +1.6FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 5 50.44 -1.5FT Canada FCAN .29e 1.1 ...q 27.35 22.41 1 27.07 +2.1sFT UK FKU 1.57e 3.6 ...q 43.22 35.33 4 43.39 +8.8FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 2 53.08 +.7FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 3 42.74 +.7FT 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 42 41.53 -4.2FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 44.49 +.2FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 8 44.93 +2.3FstT BICK BICK .34e 1.1 ...q 33.60 25.37 4 29.58 -2.0FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 3 21.90 -.6FtTrMun n MCEF ... ... ... 19.39 17.65 4 17.85 -4.7FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 12 49.11 -3.2FTNsdGrid GRID .19e .4 ...q 53.73 43.00 2 51.10 +.2FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 70 18.53 -2.5FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 45 37.14 +5.5FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 147 51.19 -.9FTIntlMltA YDIV .99e 5.6 ...q 19.83 17.48 5 17.71 -4.9FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 4 23.08 -1.0FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 20 49.15 -3.9FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 2 22.75 -1.3FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 217 60.02 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 60 31.19 +4.4FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 24 30.46 +6.3FT DWF5 FV .18e .6 ...q 31.03 24.61 112 30.69 +11.3FT AmIndR AIRR .08e .3 ...q 28.40 22.38 7 27.21 -.7FT AI Rob n ROBT .07p ... ... 30.74 28.50 6 30.58 +6.4FT US Eq RNDV .35e 1.6 ... 23.04 19.30 1 22.03 +1.6sFT SmCap RNSC .22e 1.0 ... 22.89 19.03 2 22.90 +6.4FT MdCap RNMC .19e ... ... 22.75 19.19 4 22.50 +3.7FT LgCap RNLC .18e ... ... 23.11 19.67 2 22.42 +3.0FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 2 52.31 +.2FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 24.88 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.66 2 24.89 -2.4FTNsSem ef FTXL .14e .4 ... 36.21 24.11 5 34.36 +13.5FsTrNsRt ef FTXD .82e 3.6 ... 23.93 18.70 23.03 +7.4FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 2 21.75 +1.6FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 18 25.27 +19.6FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 19.68 -5.3FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 196 30.39 +3.5FTDorW n FVC .17e .6 ... 28.96 22.93 40 28.53 +11.1FT DWInt IFV .32e 1.4 ...q 24.24 19.36 155 22.39 +.6FTEMCur FEMB 2.68e 7.0 ...q 48.17 38.54 5 38.55 -8.6FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 3 50.27 -.4FT RivAsia RFAP 1.14e 1.9 ... 64.93 56.10 8 60.73 +.3FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 28 65.19 +1.7FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 61.68 10 72.10 +2.3FT RivEur RFEU .95e 1.4 ... 70.58 60.56 16 66.53 +1.8FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.24 -2.6FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 98 53.04 +4.0FTN100ExT QQXT .14e .3 ...q 52.82 45.13 3 50.51 +3.9FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 8 20.06 -1.2sFTrTUSAlp TUSA .24e .7 ...q 34.95 29.30 4 35.13 +6.2FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 2 29.66 +3.1FTCloudC SKYY .13e .2 ...q 54.49 38.44 227 54.22 +18.2FTNdqAuto CARZ .88e 2.1 ...q 45.00 36.48 4 41.22 -2.3FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 27.80 -1.2FT GblNRs FTRI .45e 3.4 ...q 13.25 10.89 1 13.16 +6.3FT Cybersc CIBR .03e .1 ...q 27.37 20.59 154 27.23 +17.7FTIntlIPO FPXI .28e .8 ...q 39.87 31.24 2 37.17 +5.0FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.89 104 48.07 +.1FTTactHY HYLS 2.64 5.6 ...q 49.76 47.19 81 47.56 -2.1FT GlbCmd FTGC .26e ... ...q 21.88 18.97 61 21.42 +3.4FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 49 52.66 -1.6FTNDXEq QQEW .27e .4 ...q 63.55 52.67 11 61.87 +6.8FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 36 57.59 +9.9FTSmartph FONE .86e 1.7 ...q 55.89 47.30 0 51.55 -1.2FstUSBcsh FUSB .08 .7 34 14.38 10.52 1 11.30 -11.7sFstUtdCp FUNC .36f 1.6 21 22.90 14.45 134 22.70 +30.5First LI s FLIC .60 2.3 10 33.50 23.30 42 25.55 -10.4sFsthdTech SVVC ... ... ...q 13.75 7.29 123 14.01 +56.4FstSvc n FSV .54 .7 39 74.49 61.50 13 73.45 +5.0Fiserv s FISV ... ... 36 76.14 59.85 1176 75.13 +14.6FiveBelow FIVE ... ... ...cc 102.87 44.30 2294 101.24 +52.7FivePrime FPRX ... ... ...dd 48.87 15.66 213 17.20 -21.5FiveStar FVE ... ... ...dd 1.85 1.05 37 1.55 +3.3Five9 FIVN ... ... ...dd 38.25 19.53 628 38.17 +53.4Flex Ltd FLEX ... ... 14 19.71 12.93 2515 14.17 -21.2FlexPhm n FLKS ... ... ...dd 8.98 2.68 17 4.19 +20.1FlxGlbImp ESGG ... ... ... 101.95 85.30 1 97.74 +2.9FlxUS Imp ESG ... ... ... 70.00 56.50 0 65.90 +3.6FlxRAstAlo ASET ... ... ... 29.37 26.74 3 28.33 -1.5FlxUSQLgC QLC ... ... ...q 35.78 29.39 19 35.12 +5.3FlxUSLgCp LKOR .41e ... ...q 55.13 49.59 0 49.75 -9.2FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.96 -3.8FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 1 23.06 -2.2FlexSh n FPAY ... ... ... 6.56 2.62 21 3.00 -21.1FlexionTh FLXN ... ... ... 32.25 16.51 322 27.20 +8.6Flexstl FLXS .88 2.3 ... 57.79 34.74 24 38.48 -17.7Fluent Inc FLNT ... ... ... 6.95 2.05 308 2.90 -34.1Fluidigm FLDM ... ... ...dd 8.38 2.52 250 5.09 -13.6FlushFn FFIC .80 3.0 19 31.45 24.59 28 26.84 -2.4Foamix FOMX ... ... ... 7.45 4.15 32 5.09 -15.3Fonar FONR ... ... 11 33.90 21.10 15 27.15 +11.5ForeScTc n FSCT ... ... ...dd 37.81 21.56 594 32.17 +.9ForshtAut n FRSX ... ... ... 11.70 2.44 25 2.91 -27.7FormFac FORM ... ... 37 18.65 11.10 337 14.05 -10.2FormulaSy FORTY .68e 1.8 ... 45.65 32.55 38.85 -4.2ForrestR FORR .80 1.8 56 47.75 36.95 59 44.05 -.3Forterra n FRTA ... ... 54 12.30 3.02 453 9.23 -16.8Fortinet FTNT ... ... ...cc 63.72 35.44 909 63.25 +44.8FortressBio FBIO ... ... ...dd 5.54 3.02 68 3.31 -17.0FortB pfA FBIOP 2.34 10.8 ... 24.80 20.01 11 21.75 -4.4ForwrdA FWRD .60 1.0 27 64.80 49.88 98 60.87 +6.0Forward h FORD ... ... 26 4.45 1.02 98 1.53 +24.4ForwdPh FWP 23.12e ... ... 9.70 1.63 59 2.78 -24.5sFossil Grp FOSL ... ... ...dd 28.78 5.50 1780 28.65 +268.7Foster FSTR .16 .6 ...dd 30.30 17.00 16 24.65 -9.2FndtnMed FMI ... ... ...dd 109.30 31.70 231 98.70 +44.7FoxFactory FOXF ... ... 31 46.80 31.55 126 42.40 +9.1Francesca FRAN ... ... 33 11.91 4.51 1661 6.50 -11.1sFrankElec FELE .48f 1.0 29 48.70 37.60 74 48.60 +5.9FredsInc FRED .24 13.7 ...dd 13.15 1.30 874 1.75 -56.8FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 51 16.73 -2.0tFreqElec FEIM ... ... ...dd 10.59 7.53 16 8.15 -12.9Freshpet FRPT ... ... ...dd 24.45 14.10 176 23.80 +25.6sFronteo FTEO ... ... ... 23.01 10.68 1 23.26 +85.9FrontC pf FTRPR 11.13 89.3 ... 20.33 7.68 335 12.46 +43.1Frontr rs FTR 2.40 32.5 ... 21.00 6.08 1786 7.38 +9.2FuelTech FTEK ... ... ...dd 1.83 .71 56 1.14 +1.8FuelCell rs FCEL ... ... ...dd 2.49 1.07 810 1.76 +3.5FulgentG n FLGT ... ... ... 7.90 2.73 11 3.86 -11.8FulingGbl n FORK ... ... ... 6.00 3.10 1 3.55 -10.1FullHseR FLL ... ... ...dd 4.10 2.10 35 3.36 -13.6FultonFncl FULT .48f 2.8 17 19.90 16.45 724 17.40 -2.8Funko n FNKO ... ... 63 12.37 5.81 191 11.92 +79.2FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 34 2.16 -48.2FuweiF rs FFHL ... ... ...dd 4.93 2.39 2 3.36 +14.3G -: GWilliFood WILC ... ... 21 7.66 5.11 1 6.65 -7.5G1Thera n GTHX ... ... ... 52.76 12.04 244 41.00 +106.7GCI Lb A n GLIBA ... ... ... 55.47 41.33 581 43.98 -19.6GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 68 24.13 +6.0GDS Hld n GDS .46p ... ... 42.33 6.90 965 40.95 +81.8GSE Sy GVP ... ... 14 3.65 2.35 3 3.16 -2.8GSI Tech GSIT ... ... ...dd 8.94 6.05 52 7.83 -1.6GSV Cap GSVC ... ... 5 9.39 3.83 84 6.82 +25.1GTY Tch n GTYH ... ... ...cc 10.45 9.75 24 10.04 +1.1GTY Tc un GTYHU ... ... ... 11.00 10.14 0 10.35 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 51.20 21.65 860 48.58 +31.7GTx Inc rs GTXI ... ... ...dd 23.40 3.47 138 18.34 +44.3GW Pharm GWPH ... ... ...dd 164.76 94.04 494 155.24 +17.6GWG Hldgs GWGH ... ... ...dd 10.95 7.28 0 8.10 -2.6GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 20.50 10.35 62 19.20 +54.8Galapag n GLPG ... ... ... 121.09 72.90 40 101.84 +8.6GalectinTh GALT ... ... ... 6.74 1.28 1366 5.98 +79.0GalmedPh GLMD ... ... 8 12.22 3.61 49 7.00 -23.5Gam&Lsr n GLPI 2.52 7.2 20 39.32 32.51 958 35.10 -5.1GamngPtrs GPIC .12e ... ... 12.50 8.18 14 9.05 -19.5Garmin GRMN 2.12f 3.4 20 65.96 49.80 566 62.26 +4.5GarrisnCap GARS 1.12 13.2 8 8.95 7.77 68 8.48 +4.6Gemphire n GEMP ... ... ... 21.59 4.75 188 6.52 -17.9Gencor s GENC ... ... 41 18.45 14.85 28 15.80 -4.5sGenFin GFN ... ... ...dd 11.30 4.50 709 11.35 +66.9GenFin pfC GFNCP 8.90m 8.6 ... 104.67 93.03 1 103.04 +2.6GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 16 25.52 +1.1GeneticT rs GENE ... ... ... 2.05 .70 29 1.13 -2.6GeniusBr n GNUS ... ... ... 4.37 2.01 630 3.18 +16.7GenMark GNMK ... ... ...dd 13.50 3.63 232 7.02 +68.3GenoceaB GNCA ... ... ...dd 6.78 .79 509 .94 -19.0Genomic GHDX ... ... ...cc 53.65 26.54 354 50.01 +46.2Genprex n GNPX ... ... ... 19.45 3.84 106 9.67 +105.7sGentex GNTX .44f 1.8 17 24.65 16.59 3364 25.03 +19.5Gentherm THRM ... ... 42 40.80 29.50 215 37.23 +17.2GeospcT hs GEOS ... ... ...dd 18.71 9.18 97 12.88 -.7GerABcp s GABC .60 1.6 21 39.02 30.62 52 36.98 +4.7GeronCp GERN ... ... ...dd 6.68 1.74 3061 3.73 +107.2Gevo rs GEVO ... ... ... 19.20 3.23 865 4.27 -63.8sGibraltar ROCK ... ... 19 40.60 25.61 221 40.45 +22.6GigaMda rs GIGM ... ... ...dd 4.37 2.36 22 3.23 +6.3GilatSatell GILT ... ... ...dd 9.22 4.12 37 8.57 +10.8GileadSci GILD 2.28 3.2 8 89.54 63.76 5420 71.83 +.3sGlacierBc GBCI .92f 2.3 22 41.40 31.38 484 40.87 +3.8GladstnCap GLAD .84 9.1 9 9.95 7.80 92 9.19 -.2Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 3 25.41 -1.7GladstnCm GOOD 1.50 8.1 ...dd 23.29 16.78 83 18.59 -11.7GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 9 26.63 +.8sGladstn pfB GOODO 1.88 7.0 ... 27.80 25.33 26 26.80 +2.8GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 3 25.24 -2.5GladstInv GAIN .80a 6.8 16 11.83 9.00 157 11.75 +5.3GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 0 25.29 -.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 4 25.37 -.3GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.31 -1.2GladstLnd LAND .53 4.2 87 14.29 11.10 159 12.68 -5.6GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 0 25.55 -1.2GlenBurnie GLBZ .40 3.5 26 13.42 10.34 5 11.48 +3.8GblBldT n GBT ... ... ...dd 68.05 24.03 786 45.80 +16.4GblEagEnt ENT ... ... ...dd 3.84 .87 936 2.48 +8.3GlbIndem GBLI ... ... 26 49.91 32.22 11 39.50 -6.0GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 2 25.59 -1.0GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.20 6 25.84 -.1GlSlfStor n SELF .26 6.2 ... 5.15 3.92 20 4.21 -8.7GlWatRs n GWRS .28 3.1 ... 10.00 8.40 8 9.02 -3.4GbXSpdvRE SRET 1.24 8.2 ...q 15.88 13.72 76 15.08 -3.0GblXSocM SOCL ... ... ...q 39.03 27.39 47 36.91 +12.0GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 7 31.77 +2.8GbX Auto n DRIV ... ... ... 15.78 14.56 26 15.66 +2.5GblX SupDv EFAS ... ... ... 19.06 17.18 3 17.73 -2.1GblXYldco YLCO .51 4.3 ...q 12.89 11.36 0 11.80 -6.2GblX Rob n BOTZ ... ... ... 27.42 18.41 878 23.68 -.1GlbXCon ef KRMA ... ... ... 20.83 17.33 2 20.40 +5.0sGblXMilTh MILN ... ... ... 22.30 17.31 11 22.41 +16.3GbX Longv LNGR ... ... ... 21.38 18.04 3 20.88 +7.3GlX Intrn n SNSR ... ... ... 21.41 17.66 28 20.80 +4.8GbX HlthW BFIT ... ... ... 19.14 15.68 18.98 +13.9GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 8 14.87 -2.8GlX Fintc n FINX ... ... ... 26.77 17.90 133 26.58 +21.1GlXCatholc CATH ... ... ... 35.58 29.65 6 34.46 +4.7tGlobusM rs GLBS ... ... ... 2.26 .71 294 .70 -39.0GluMobile GLUU ... ... ...dd 6.06 2.42 1837 5.51 +51.4 GlycoMim GLYC ... ... ...dd 26.05 10.06 467 18.02 +7.3Gogo GOGO ... ... ...dd 14.76 4.55 2216 5.22 -53.7GolLNGLtd GLNG .20 .7 ... 35.54 19.32 912 27.17 -8.9GolLNGPt GMLP 2.31 14.9 ... 23.46 14.27 434 15.47 -32.1GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 15 25.18 -3.2GoldBull n DNJR ... ... ... 8.50 4.40 3 6.48 +36.7GoldenEnt GDEN ... ... 30 34.75 17.44 241 29.73 -8.9GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.82 179 8.79 +7.9GolubCap GBDC 1.28a 7.0 13 19.87 17.35 133 18.40 +1.1sGoodTimes GTIM ... ... ...dd 3.75 2.25 40 3.95 +48.9Goodyear GT .56 2.2 8 36.52 24.12 2195 25.38 -21.4sGoosehIn n GSHD ... ... ... 19.85 10.78 244 21.14 +34.2GoPro GPRO ... ... ...dd 11.89 4.42 6039 6.24 -17.6GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 0 10.20 +2.0GorsHl A n GSHT ... ... ... 10.40 9.85 11 10.05 +1.1GoresHl wt GSHTW ... ... ... 1.79 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.25 10.50 +1.4GovPrpIT GOV 1.72 12.0 24 22.99 11.87 471 14.34 -22.7GovPrpIT46 GOVNI 1.47 5.7 ... 26.37 24.28 6 25.58 -1.0GrCanyEd LOPE ... ... 25 116.25 71.01 176 113.46 +26.7Gravity rs GRVY ... ... 33 108.97 13.18 34 74.84 -20.8GrElCp hn GECC 1.00 10.7 ... 11.30 8.76 18 9.37 -4.8GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.40 -.2GrElm25 n GECCM 1.69 6.8 ... 24.96 24.10 3 24.84 +1.5GrElm hn GEC ... ... ... 4.40 3.20 11 3.75 -7.4GrLkDrge GLDD ... ... ...dd 5.70 3.60 56 5.30 -1.9GrtSoBc GSBC 1.12f 1.9 16 59.75 47.50 21 58.25 +12.8GreenBncp GNBC .10p ... 19 24.40 18.55 296 23.60 +16.3sGreenBrick GRBK ... ... 17 12.20 8.90 35 12.10 +7.1GreenPlns GPRE .48 2.4 100 23.70 15.60 677 19.95 +18.4GrnP LP n GPP 1.90f 11.0 10 21.00 15.65 65 17.30 -7.5Greensky n GSKY ... ... ... 27.02 22.05 753 24.07 +3.0GrCB NY s GCBC .39 1.3 23 38.00 22.16 4 30.05 -7.8Greenlight GLRE ... ... ...dd 23.15 14.10 306 15.20 -24.4GrdsmHld n GSUM ... ... ... 13.99 3.68 119 6.26 -31.6sGriffin GRIF .40f .9 34 42.69 28.29 2 42.94 +17.0GrifolsSA s GRFS .46e 1.9 ... 25.18 19.92 564 24.57 +7.2Groupon GRPN ... ... ... 5.99 2.90 9329 4.54 -11.0GpAeroCN OMAB 1.71e 4.4 17 52.51 37.45 70 39.22 -5.4GrpoFin GGAL .36e .7 ... 73.45 36.09 759 49.25 -25.2GuarntyBc GBNK .66 2.0 24 35.20 24.70 129 33.80 +22.2GuarBcs n GNTY .56 1.7 21 37.36 28.00 7 32.35 +5.5GuarFBc GFED .48 2.0 21 24.20 15.89 1 23.80 +6.6GulfIsland GIFI .04 .4 ...dd 13.95 6.90 121 10.80 -19.6GulfRes GURE ... ... 3 2.05 1.31 37 1.46 -.7GulfportE GPOR ... ... 5 15.09 8.11 3046 10.62 -16.8Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.35 +1.3H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 109 38.29 -5.8HD Supply HDS ... ... 12 43.98 28.97 1866 42.96 +7.3HMN Fn HMNF ... ... 17 19.70 16.61 0 19.30 +1.0sHMS Hldgs HMSY ... ... 43 22.44 11.01 291 22.31 +31.6HTG Mol h HTGM ... ... ...dd 5.83 1.59 491 4.00 +97.0HV Bcp n HVBC .50e ... ... 18.50 13.75 3 14.80 -2.7HabitRest HABT ... ... 57 17.45 8.10 157 9.75 +2.1HackettGp HCKT .34f 2.1 20 19.24 13.24 50 16.46 +4.8Hailiang n HLG ... ... ... 88.92 7.70 51 81.80 +81.0HainCels lf HAIN ... ... ... 45.61 25.41 1869 28.80 -32.1HalladorE HNRG .16 2.1 8 8.40 4.79 94 7.47 +22.7HallmkFn HALL ... ... ...dd 11.83 8.62 63 10.03 -3.8Halozyme HALO ... ... 42 21.48 11.41 691 18.93 -6.6HamiltnBc HBK ... ... ...dd 15.99 14.00 14.75 -4.2HamilLa n HLNE .85f 1.8 53 52.00 20.03 167 47.93 +35.4HancJaf n HJLI ... ... ... 5.64 4.05 536 4.62 -11.8HancWhit HWC .96 1.8 19 56.40 41.05 275 52.15 +5.4HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 7 25.69 -1.5HanmiFin HAFC .96 3.2 17 33.10 25.45 178 30.15 -.7Hanwha rs HQCL ... ... 17 9.50 6.30 17 6.66 -5.1HarbrOne n HONE ... ... 60 22.29 15.92 60 18.69 -2.5Harmonic HLIT ... ... ...dd 5.50 2.80 396 4.35 +3.6HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...cc 6.15 2.35 181 5.25 +59.1HarvCapCr HCAP 1.14a 10.9 7 14.09 9.90 24 10.45 -4.7HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 3 25.40 -.2Hasbro HAS 2.52f 2.8 54 116.20 79.00 440 90.43 -.5HawHold HA .48 1.2 6 57.45 32.40 401 39.60 -.6HawaiiTel HCOM ... ... ...dd 31.91 24.01 31 26.35 -14.6Hawkins HWKN .88 2.3 19 50.38 30.55 44 37.75 +7.2HawthornB HWBK .40f 1.8 17 23.00 18.07 1 22.35 +7.7HaymkAc n HYAC ... ... ... 9.85 9.50 0 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 10.23 +3.3HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 97 41.08 +28.2HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 784 39.06 -25.9HlthInsInn HIIQ ... ... 26 37.38 12.65 311 34.35 +37.7HealthEqty HQY ... ... 95 80.73 40.21 430 78.56 +68.4HlthStrm HSTM 1.00e ... 74 31.53 21.15 119 28.00 +20.9HrtlndEx HTLD .08 .4 21 25.22 17.38 477 19.71 -15.6HeartFn HTLF .52a .9 19 58.05 42.10 161 56.30 +4.9HeatBio rs HTBX ... ... ... 7.89 1.09 2411 2.60 -32.1HebronTc n HEBT ... ... ... 4.05 1.45 80 1.95 -25.9HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 59 37.75 +53.8HelenTroy HELE ... ... 17 102.88 81.10 136 98.05 +1.8HeliMAn h HMNY ... ... ... 38.86 .33 15647 .38 -94.1Helius Med n HSDT ... ... ... 11.78 7.47 187 11.17 +43.0HemisMda HMTV ... ... ... 13.20 10.50 51 12.50 +8.2HennesAd s HNNA .40 2.1 9 20.00 14.29 29 18.74 +13.3HSchein s HSIC ... ... 28 93.24 62.56 1076 72.80 +4.2HrtgeCo HTBK .44 2.5 21 18.10 12.76 240 17.85 +16.5HrtgeFn HFWA .60 1.8 24 34.30 25.25 253 33.70 +9.4HeritCryst HCCI ... ... 30 25.20 14.35 65 20.80 -4.4HernTher h HRTX ... ... ...dd 35.40 12.70 1511 29.45 +62.7HerzdCrb CUBA .12e ... ...q 7.54 6.60 1 6.76 -5.4HeskaCorp HSKA ... ... 65 115.00 56.59 38 106.46 +32.7Hexindai n HX ... ... ... 17.00 10.20 72 11.86 +7.3Hibbett HIBB ... ... 14 29.50 9.40 598 25.30 +24.0HighSenLn SNLN .79 4.3 ...q 18.41 18.13 95 18.25 +.3HighpwrInt HPJ ... ... 4 5.90 2.75 25 3.28 -11.5HghwyH HIHO .32e 6.8 ... 6.55 3.10 1 4.70 +11.9HimaxTch HIMX .24e 2.8 58 13.95 5.97 1197 8.43 -19.1HingmSv HIFS 1.36a .6 19 242.00 174.47 6 215.65 +4.2Histogenics HSGX ... ... ...dd 3.35 1.60 57 2.76 +34.6Holl ysys HOLI .12e .5 11 28.35 15.84 199 23.24 +4.4Hologic HOLX ... ... ...dd 46.80 35.10 1597 38.44 -10.1HomeBLA HBCP .68f 1.5 21 47.20 34.12 24 45.69 +5.7HomeBcs s HOMB .44 1.9 23 26.30 20.82 470 23.05 -.9HmFdB LA HFBL .48 1.5 20 32.90 23.10 32.30 +14.9HomeStreet HMST ... ... 24 32.60 24.00 225 29.10 +.5HometBk n HMTA .04p ... ... 13.00 9.81 12.55 +12.3HomeTrBc HTBI ... ... 26 28.20 21.40 23 27.45 +6.6HomolMd n FIXX ... ... ...dd 24.40 16.12 237 20.30 +8.8HookerFu HOFT .56 1.2 18 52.75 35.90 66 47.50 +11.9HopeBcp HOPE .52 2.8 16 19.92 15.10 723 18.30 +.3HopFedBc HFBC .20 1.2 21 16.45 13.51 16.02 +13.6sHorizBcp s HBNC .60f 1.8 19 33.00 25.00 67 32.45 +16.7HorizPhm HZNP ... ... ...dd 18.11 10.10 2234 17.96 +23.0HorizTFn HRZN 1.20 11.7 10q 11.88 9.66 75 10.26 -8.6Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 169 24.74 +.9HorzDAX DAX .60m 2.0 ... 34.00 28.53 2 30.61 -3.1Hortonwks HDP ... ... ...dd 22.00 11.68 835 17.35 -13.7HospPT HPT 2.12f 7.4 11 31.27 23.83 530 28.47 -4.6HostessBr n TWNK ... ... 25 16.66 11.00 516 13.51 -8.8Hostess wt TWNKW ... ... ... 3.05 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 180 6.95 -25.3sHoustWC HWCC .12m 1.4 ... 8.45 4.70 20 8.55 +18.8HovnEn pf A HOVNP ... ... ... 8.47 5.50 0 6.51 -13.2HowardBcp HBMD ... ... 30 24.20 16.70 73 18.50 -15.9HubGroup HUBG ... ... 28 52.25 33.18 121 50.60 +5.6HudsonGbl HSON .20 12.3 ...dd 2.44 1.26 18 1.63 -27.8HudsonTc HDSN ... ... 40 10.40 2.05 776 2.37 -61.0sHuntJB JBHT .96 .7 21 130.35 86.04 654 130.26 +13.3HuntMar un HUNTU ... ... ... 10.90 9.85 10.12 +2.5HunterMar HUNT ... ... ... 10.00 9.43 2 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.8 17 16.60 12.14 5148 15.56 +6.9HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 12 26.73 -5.0HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 5 25.88 -.6Str 7handl n HNDL ... ... ... 25.98 23.65 14 24.28 -3.2Hurco HURC .44f 1.0 18 50.50 31.18 41 45.15 +7.2HuronCon HURN ... ... ...dd 44.85 29.53 113 40.65 +.5HutChMd n HCM ... ... ... 42.25 19.80 183 31.98 -18.9HuttigBld HBP ... ... ...dd 7.75 4.82 136 5.35 -19.5Hydrognc HYGS ... ... ...dd 12.00 6.75 22 7.60 -31.5I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.17 +3.0I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .40 +33.3IAC Inter IAC 1.36 .9 59 166.64 98.27 1030 157.55 +28.8IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 14 3.41 -.9ICC Hld n ICCH ... ... 76 18.00 14.54 8 16.00 -1.7ICF Intl ICFI .56 .8 22 74.75 41.10 111 73.50 +40.0ICU Med ICUI ... ... ...cc 298.30 164.00 108 290.25 +34.4IClickInt n ICLK ... ... ...dd 11.40 5.05 201 7.86 -13.1ID Syst IDSY ... ... ...dd 8.05 5.50 16 6.41 -7.6sIdexxLab s IDXX ... ... 66 221.10 146.09 211 221.07 +41.4IES Hldgs IESC ... ... 25 19.35 14.05 14 17.25 IF Bancp IROQ .20f .9 25 22.14 19.10 0 21.33 +8.5IFresh n IFMK ... ... ...dd 18.00 4.62 21 5.88 -54.7IHS Mark INFO ... ... 30 52.61 42.40 1432 50.69 +12.3II-VI IIVI ... ... 31 53.08 31.45 282 48.10 +2.4ILG Inc ILG .70 2.0 40 35.00 24.38 721 34.64 +21.6IMV Inc n IMV ... ... ... 7.21 6.00 8 6.00 -12.8INTLFCStn INTL ... ... 17 52.00 33.11 64 51.45 +21.0IPG Photon IPGP ... ... 39 264.11 136.62 246 245.34 +14.6iPass IPAS ... ... ...dd 1.46 .25 89 .43 -17.7iPicEnt n IPIC ... ... ... 17.00 6.75 9 9.15 -39.6IQ US Lg n CLRG .08e ... ... 27.80 24.16 24 25.96 +2.6sIQIYI n IQ ... ... ... 34.35 15.30 32180 34.51 +121.9IRSA Prop IRCP 1.86e 5.2 ... 64.68 31.10 4 35.99 -36.3IRhythm n IRTC ... ... ...dd 81.85 35.44 249 80.19 +43.1iRobot IRBT ... ... 33 109.78 55.77 892 73.34 -4.4iShEMAsia EEMA 1.23e 1.6 ...q 81.27 63.72 18 74.90 +1.6iShTurkey TUR 1.10e 3.5 ...q 47.13 30.61 357 31.78 -26.9iShIntTBd s IGOV ... ... ...q 201.98 48.33 168 49.17 -1.5siShNewZea ENZL 2.01e 4.0 ...q 50.72 44.71 11 50.71 +6.8iSh1-3yITB ISHG .20e .2 ...q 87.67 80.47 0 83.10 -1.3iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 855 98.74 +.2iShGTimb WOOD .94e 1.1 ...q 83.88 60.17 177 82.75 +16.3iShEurFn EUFN .74e 3.3 ...q 25.85 21.03 3962 22.17 -4.9iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.73 2516 77.71 +1.9iShEMInfr EMIF .93e 3.1 ...q 35.28 29.72 11 30.25 -8.1iShGClnEn ICLN .33e 3.6 ...q 10.08 8.31 141 9.21 -1.2iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 228 49.95 iSh ACWI ACWI 1.43e 1.9 ...q 77.54 65.00 1545 74.19 +2.9iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 823 66.45 +3.0iShEMBd EMB 5.27e 4.9 ...q 117.46 106.93 3210 107.48 -7.4iShGnmaBd GNMA .75e 1.6 ...q 50.13 47.84 18 48.23 -2.5iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 1848 101.61 -3.8iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 3759 83.25 -.7iShEurRE IFEU 1.46e 3.5 ...q 42.63 36.57 1 41.29 +.3iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 25 30.25 +.8iShEuroSC IEUS 1.08e 1.8 ...q 62.36 51.45 8 59.66 +3.1iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 426 191.53 +12.8iShIndia50 INDY .15e .4 ...q 39.29 33.19 572 35.75 -3.7iShNsdBio s IBB ... ... ...q 119.30 96.84 2640 109.98 +3.0iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 296 103.41 -3.0iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 26 106.92 -4.6iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 188 106.06 -2.9iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.49 248 103.58 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 299 119.46 -2.2iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.99 1803 55.12 -.5iSCorUSGr s IUSG .72e 1.2 ...q 58.92 47.73 256 58.75 +9.3iShShtTrB SHV .03e ... ...q 110.43 110.18 949 110.31 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2093 37.52 -1.4iShCrShUS s ISTB ... ... ... 50.47 48.89 125 48.99 -1.7iShSCGrth IJT 1.54e .8 ...q 193.51 149.00 143 192.99 +13.4Itus Cp hrs ITUS ... ... ...dd 6.43 .60 432 3.32 +40.7Iberiabnk IBKC 1.52f 1.9 30 87.55 68.55 356 81.50 +5.2Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 2 27.23 -4.0Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 26.93 -4.1Icahn Ent IEP 7.00f 9.8 30 73.23 48.47 61 71.24 +34.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, June 12, 2018

PAGE 42

IchorHld n ICHR ... ... 11 35.51 17.76 892 23.83 -3.1sIcon PLC ICLR ... ... 34 133.84 90.01 206 133.97 +19.5IconixBrnd ICON ... ... 1 7.06 .58 1397 .72 -44.2IdealPower IPWR ... ... ...dd 3.29 1.06 40 1.17 -17.6Identive lf INVE ... ... ...dd 5.91 2.55 14 4.22 +26.3IderaPhm IDRA ... ... ...dd 2.87 1.32 1403 1.93 -8.5iKangHlth KANG ... ... 18 20.60 11.70 304 20.55 +30.1Ikonics IKNX ... ... ... 13.03 7.25 1 10.57 +40.6sIllumina ILMN ... ... 74 286.13 167.98 622 284.13 +30.0ImageSens ISNS ... ... ...dd 5.20 2.50 4 4.05 +37.3sImmersn h IMMR ... ... 10 16.24 5.76 961 16.73 +137.0ImmuCell ICCC ... ... 76 9.25 5.26 1 6.83 -22.3ImmuneDs IMDZ ... ... ...dd 13.05 2.80 332 4.20 +7.7ImmuneP rs IMNP ... ... ... 3.43 .21 299 .22 -61.1ImunoGn IMGN ... ... ...dd 13.41 4.26 3390 9.52 +48.5Imunmd IMMU ... ... ...dd 26.48 7.17 2051 23.83 +47.5Immuron n IMRN ... ... ... 16.70 4.47 6 9.25 +74.8Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 170 2.43 +54.8ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 195 50.55 +27.3Impinj n PI ... ... ... 60.85 9.95 683 21.39 -5.1ImprimisP IMMY ... ... ...dd 3.55 1.35 38 2.48 +45.9Incyte INCY ... ... ...dd 140.11 60.23 1486 69.36 -26.8sIndBkMA INDB 1.52f 1.9 24 83.40 62.70 45 82.00 +17.4IndBkMI IBCP .60 2.3 20 27.10 18.50 104 26.05 +16.6IndepBkTX IBTX .56f .7 23 79.00 51.71 171 75.25 +11.3IndusAcq n INDU ... ... ... 11.74 9.65 9.84 +.9IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.43 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.15 8 2.11 +28.7IndLogis n ILPT .27p ... 70 24.00 17.21 129 21.72 -7.0Innera INFN ... ... ...dd 12.39 6.10 1179 9.38 +48.2InnityPh INFI ... ... ...dd 3.75 .93 419 1.85 -8.9InfPrCas IPCC 2.32 1.6 30 150.65 83.00 32 148.20 +39.8InaRx n IFRX ... ... 76 42.83 14.47 21 34.99 +67.0InfoSvcs III .20f 4.8 5 4.63 3.52 76 4.13 -1.0InfoSonc rs IFON ... ... ... 21.00 2.70 90 3.74 -47.9InfrEnAlt IEA ... ... ... 10.42 8.25 457 9.24 -6.8InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 37.95 20.75 137 29.45 -14.9InnerWkgs INWK ... ... 26 12.03 8.19 240 9.12 -9.1Innodata INOD ... ... ...dd 1.90 .88 7 1.19 -12.6Innophos IPHS 1.92 3.9 44 51.34 38.66 71 49.10 +5.1Innospec IOSP .88f 1.1 29 81.05 54.10 58 79.80 +13.0InnovBio rs INNT ... ... ... 50.50 3.43 189 10.29 +68.7MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 39 2.89 -1.7Innoviva INVA 1.00 6.9 14 17.99 11.47 1463 14.55 +2.5Inogen INGN ... ... ...cc 193.14 87.35 210 181.43 +52.4Inovalon n INOV .12p ... ... 17.80 8.90 856 10.30 -31.3InovioPhm INO ... ... ...dd 8.44 3.76 556 4.48 +8.5Inpixon rs INPX ... ... ... 57.06 .29 642 .35 -94.4InseegoCp INSG ... ... ...dd 2.33 .87 130 2.00 +24.2InsightEnt NSIT ... ... 17 50.49 32.11 96 49.74 +29.9Insignia s ISIG .70e ... ...dd 2.40 .90 4 1.88 +58.0Insmed INSM ... ... ...dd 33.94 11.49 316 28.41 -8.9InspEnt INSE ... ... ... 14.00 4.40 30 5.75 -41.3Insteel IIIN .12a .4 25 34.32 23.20 35 32.78 +15.7sInsulet PODD ... ... ...dd 97.23 41.36 722 98.42 +42.6InsysTher s INSY ... ... ...dd 14.00 4.10 331 6.96 -27.7IntecPhm n NTEC ... ... ...dd 9.80 4.35 32 4.45 -13.6sIntegLfSc s IART ... ... 74 65.79 41.51 594 65.51 +36.9IntgDv IDTI ... ... 35 34.75 23.07 859 34.13 +14.8IntegMed n IMTE ... ... ... 44.00 1.85 26 17.98 +219.4Intel INTC 1.20 2.2 20 57.60 33.23 25427 54.52 +18.1Intellia n NTLA ... ... ...dd 35.99 12.12 2837 24.56 +27.8Intelliph IPCI ... ... 3 2.92 .32 939 .45 -43.8IntParfum IPAR .84 1.6 38 55.20 35.00 65 53.25 +22.6InteractB IBKR .40 .6 40 80.32 36.23 664 71.10 +20.1InterceptP ICPT ... ... ...dd 135.59 51.05 619 76.13 +30.3InterDig IDCC 1.40 1.7 12 84.15 67.55 149 82.60 +8.5Interface TILE .26 1.1 24 26.25 18.30 144 23.45 -6.8Intergroup INTG ... ... ...dd 28.35 21.30 6 25.70 +7.8IntlnkEl n LINK ... ... ...cc 9.85 4.10 4 4.10 -21.5Intermolec IMI ... ... ...dd 1.65 .86 23 1.47 +7.3Internap rs INAP ... ... ... 22.36 8.88 214 11.63 -26.0IntlBcsh IBOC .66 1.5 18 44.90 33.75 135 43.85 +10.5IntlSpdw ISCA .47f 1.1 9 47.45 32.25 54 43.35 +8.8IntrntGold IGLD ... ... ... 11.26 2.40 203 3.35 -60.4IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 1 10.90 +19.6IntrpDia rs IDXG ... ... 1 1.94 .72 737 .89 -13.2IntersENT XENT ... ... ...dd 42.95 24.65 185 42.05 +29.8Intersectns INTX ... ... ...dd 4.85 1.46 21 2.17 -4.2Intevac IVAC ... ... 96 13.55 4.51 206 4.80 -29.9IntraCellu ITCI ... ... ...dd 25.82 9.41 409 21.84 +50.8sIntriCon IIN ... ... ...cc 36.50 6.05 165 38.15 +92.7Intuit INTU 1.56 .8 46 209.54 130.26 744 206.36 +30.8sIntSurg s ISRG ... ... 74 494.07 292.17 744 490.71 +34.5InBLDR As ADRA .72e 2.0 ...q 37.70 30.49 1 35.48 +2.7InBLDR Dv ADRD .72e 3.1 ...q 25.31 21.63 2 23.41 -.5InBLDR Em ADRE .60e 1.4 ...q 48.92 37.75 3 43.49 +.8InBLDR Eu ADRU .78e 3.4 ...q 24.65 21.28 2 22.70 -.9PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 48.47 +8.1PwShDiv PFM .50e 1.9 ...q 27.77 23.91 25.71 -2.8InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 51 17.48 -1.9PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 15.75 -4.8sInvNsdMo DWAQ .06e .1 ...q 114.32 88.58 3 114.80 +11.9PwS 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 +18.8PSBuybk PKW .52e .9 ...q 63.49 52.75 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 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 BasM PYZ .61e .9 ...q 75.26 59.54 70.60 -.1PwShSMid PRFZ 1.30e .9 ...q 138.86 113.90 138.15 +6.4sInv CnsCyc PEZ .30e .5 ...q 55.92 43.86 11 56.16 +11.7sInvDWA M PDP .11e .2 ...q 57.08 46.28 44 57.12 +10.6Inv Fincl PFI .14e .4 ...q 37.29 30.48 2 36.73 +4.6Investar ISTR .14f .5 28 28.95 20.25 12 28.65 +19.0InvestBncp ISBC .36 2.7 20 14.69 12.48 1205 13.50 -2.7InvTitl ITIC 1.60a .9 15 221.88 162.67 4 188.23 -5.1Invuity n IVTY ... ... ...dd 9.55 2.35 72 3.65 -41.1IonisPhm IONS ... ... ...cc 65.51 39.07 872 45.87 -8.8IovanceTh IOVA ... ... ...dd 19.90 4.45 1065 12.45 +55.6iPLgExR1K 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 8.25 27 18.50 +22.1Iridex IRIX ... ... ...dd 10.98 4.28 4 7.00 -8.1IridiumCm IRDM ... ... 19 17.70 9.68 888 15.80 +33.9Iridium pfB IRDMB 16.88 3.2 ... 593.19 348.00 531.91 +32.3IronwdPh IRWD ... ... ...dd 19.94 12.89 1028 17.77 +18.5iShRUT P n AMCA .26e ... ... 28.53 24.40 3 27.32 -.1iSh USD n SUSC ... ... ... 25.90 24.01 2 24.16 -5.1iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 0 24.50 -1.8iShExpoTc XT .14p ... ...q 38.52 31.33 112 37.75 +6.5iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 10 61.11 +4.8iShHYlexOG HYXE ... ... ... 55.47 49.80 50.13 -1.8iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 21 26.50 -2.4iSh ESG Opt ESGD ... ... ... 72.49 62.02 16 68.49 +1.0iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 0 59.82 +1.1iShCTotBd s IUSB ... ... ...q 51.49 48.94 85 49.12 -3.4iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 197 29.05 +1.2iSh UAE UAE .63e 3.7 ...q 18.08 15.86 19 17.10 +1.8iSh Qatar QAT .66e 3.7 ...q 18.00 13.01 3 17.65 +8.9iShCmdSel COMT 1.89e 4.8 ...q 40.62 31.13 121 39.18 +7.8iShGblGld rs RING ... ... ...q 20.84 16.88 163 17.94 -4.6Isramco ISRL ... ... ...dd 128.93 92.00 1 115.00 +9.9Iteris ITI ... ... ...dd 8.17 4.09 314 4.85 -30.4IterumTh n ITRM ... ... ... 13.00 11.23 46 12.00 -6.6Itron ITRI ... ... ...dd 79.95 56.70 314 58.60 -14.1IturanLoc ITRN .96 3.1 17 38.00 28.50 185 31.30 -8.5IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.13 483 1.21 -73.2J -:J&J Snack JJSF 1.80 1.2 23 157.33 124.10 74 147.77 -2.7j2Global JCOM 1.66f 1.9 31 90.90 70.27 233 87.23 +16.3JA Solar JASO ... ... 11 8.48 6.01 244 7.06 -5.4JD.com JD ... ... 20 50.68 34.76 8971 39.64 -4.3JMU Ltd JMU ... ... ... 2.60 .45 75 .47 -53.9sJackHenry JKHY 1.48 1.1 29 129.73 98.16 372 129.05 +10.3JackInBox JACK 1.60 1.9 24 108.55 79.23 587 84.75 -13.6JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.65 +5.1JkksPac JAKK ... ... ...dd 4.35 1.95 38 2.85 +21.3Jamba JMBA ... ... ...dd 10.71 6.77 52 9.92 +23.1JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 123 40.01 JanusSmC JSML ... ... ... 41.93 32.73 3 41.32 +12.5JanSmMid JSMD ... ... ... 43.95 33.36 3 43.37 +11.7JanLTCar n OLD ... ... ... 27.72 21.60 0 24.86 +3.8JanObes n SLIM ... ... ... 37.33 26.09 3 36.80 +18.7JanOrgan n ORG ... ... ... 36.00 27.49 1 33.49 -3.0Jason Inds JASN ... ... ...dd 3.88 .77 28 2.94 +24.1Jason wt JASNW ... ... ... .14 .01 .02 -17.4sJazzPhrm JAZZ ... ... 24 177.93 128.58 474 177.93 +32.1JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 2 .17 -56.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 7.01 12 8.05 -6.3JetBlue JBLU ... ... 11 24.13 18.05 4326 19.08 -14.6JetPay h JTPY ... ... ...dd 4.90 1.45 4 1.90 -25.2JewettCm s JCTCF ... ... 22 8.96 5.75 1 8.00 +6.7JohnsnOut JOUT .48 .6 20 82.50 43.00 76 80.52 +29.7JointCorp JYNT ... ... ...dd 8.00 3.41 461 7.45 +50.2JounceTh n JNCE ... ... ... 29.25 6.92 893 7.27 -43.0JunprPhm JNP ... ... 16 13.25 4.30 44 9.45 +94.8K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 163 22.85 +26.9KBL Merg n KBLM ... ... ... 10.00 9.65 9.93 +2.3KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .38 +31.0KBL Mg un KBLMU ... ... ... 10.60 9.10 10.55 +3.8KBS Fash rs KBSF ... ... ... 15.00 1.41 7 5.18 +25.2KCAP Fin KCAP .40 12.5 ... 4.00 2.91 71 3.20 -6.2KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 1 25.45 +1.4sKEYW Hld KEYW ... ... ...dd 9.74 4.94 408 9.60 +63.5KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 1302 112.47 +7.0KLX KLXI ... ... 27 82.50 45.73 392 72.63 +6.4KVHInd KVHI ... ... ...dd 12.65 9.05 25 11.20 +8.2KaiserAlu KALU 2.20 1.9 37 116.86 83.77 128 113.26 +6.0Kala Ph n KALA ... ... ... 26.75 11.81 156 13.38 -27.6Kalvista rs KALV ... ... ...dd 15.80 5.48 54 8.20 -15.9Kamada KMDA ... ... ... 7.85 3.75 5 5.10 +7.4KandiTech KNDI ... ... ... 9.90 3.50 346 4.10 -39.7Karyophm KPTI ... ... ...dd 20.39 8.00 449 17.05 +77.6KayAnAc n KAAC ... ... ... 10.08 9.64 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 2 4.83 +51.9KearnyF s KRNY .16f 1.1 55 15.60 12.75 457 14.33 -.9KellySA KELYA .30 1.3 12 32.31 21.01 342 23.26 -14.7KellySB KELYB .30 1.0 15 29.07 20.95 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 82 6.95 +71.6KY FstFd KFFB .40 4.6 36 10.00 8.25 1 8.65 -3.4KeryxBio KERX ... ... ...dd 8.38 3.92 1006 5.17 +11.2KewnSc KEQU .68 2.0 21 34.95 22.85 2 33.70 +16.3KeyTrn KTCC ... ... 16 8.60 6.69 3 8.21 +20.4sKforce KFRC .48 1.4 26 35.15 16.75 200 34.70 +37.4KimballEl KE ... ... 19 22.45 15.75 30 19.00 +4.1KimballInt KBAL .28 1.7 16 20.97 15.40 93 16.13 -13.6KindredBio KIN ... ... ...dd 10.40 6.55 91 10.20 +7.9KingldJw KGJI ... ... 2 2.50 1.20 54 1.32 -34.7Kingstone KINS .40 2.4 26 21.70 13.21 25 16.80 -10.6KingtoneW KONE ... ... ... 9.90 2.63 50 7.72 +80.5KiniksaPh n KNSA ... ... ... 24.64 16.54 39 17.77 -8.7sKinsaleCp n KNSL .28 .5 ... 56.54 34.70 120 54.84 +21.9Kirklands KIRK ... ... 37 13.48 8.17 264 12.73 +6.4KitovPh n KTOV ... ... ... 3.81 1.27 323 2.84 +24.6KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 236 2.65 +51.4 KopinCp KOPN ... ... ...dd 4.60 2.80 618 3.56 +11.3KornitDig n KRNT ... ... ... 21.80 11.70 268 17.60 +9.0Koss h KOSS ... ... ...dd 3.58 1.40 19 2.26 -26.9KraftHnz n KHC 2.50 4.2 17 92.45 54.11 5238 59.88 -23.0KratosDef KTOS ... ... ...dd 13.93 8.90 964 11.73 +10.8sKrystlBio n KRYS ... ... ... 13.99 8.03 119 14.69 +39.6Kulicke KLIC ... ... 50 28.71 18.22 452 23.45 -3.6KuraOnc n KURA ... ... ...dd 24.03 5.90 156 17.10 +11.8L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 4 19.60 -4.2LGI Homes LGIH ... ... 12 81.88 34.44 338 61.76 -17.7LHC Grp LHCG ... ... 39 80.45 56.76 215 80.10 +30.8LKQ Corp LKQ ... ... 19 43.86 29.60 2032 32.71 -19.6LM FdgA n LMFA ... ... ... 6.65 .45 43 .48 -69.6LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 25 73.28 40.27 414 70.58 +23.5LRAD h LRAD .04 1.9 ...dd 2.58 1.46 89 2.14 -14.1LSI Ind lf LYTS .20 3.6 25 9.54 4.99 166 5.51 -19.9LaJollaPh LJPC ... ... ...dd 41.36 22.68 536 30.70 -4.6LakeShBc h LSBK .40 2.3 42 18.00 15.41 17.31 +.9LakeldB LBAI .46f 2.2 19 21.90 15.06 56 20.60 +7.0Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 53 49.81 +2.7LakeInd LAKE ... ... 11 17.18 11.45 44 14.35 -1.4LamResrch LRCX 4.40f 2.4 18 234.88 139.24 5436 183.71 -.2LamarAdv LAMR 3.64 5.0 25 79.17 61.36 377 72.44 -2.4LancastrC LANC 2.40 1.8 31 135.86 113.34 69 132.23 +2.3Landcad n LCA ... ... ... 11.00 9.89 177 10.13 +1.9Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3tLandcad un LCAHU ... ... ... 13.08 10.40 3 10.95 +4.1Landec LNDC ... ... 18 14.95 11.42 20 14.20 +12.7LandBncp LARK .80b 2.9 29 30.05 25.73 2 28.05 -3.2LandmInfr LMRK 1.47 10.9 21 18.75 12.95 63 13.50 -25.4LandIn pfA LMRKP 2.00 8.4 ... 26.14 21.76 9 23.78 -5.9LndInf un B LMRKO 1.98 8.3 ... 25.76 22.15 3 23.76 -6.9LandInf pfC LMRKN 1.75 7.7 ... 25.22 22.13 7 22.86 -5.7LandsEnd LE ... ... 26 23.95 10.55 549 23.50 +20.2Landstar LSTR .60 .5 26 118.60 80.00 186 115.70 +11.1Lantheus n LNTH ... ... 5 24.45 13.55 370 14.70 -28.1Lantronix LTRX ... ... ... 3.56 1.78 75 2.85 +41.1Lattice LSCC ... ... ...dd 7.03 5.05 599 6.14 +6.2LaureatE n LAUR ... ... ... 18.96 10.46 545 15.39 +13.5Lawsn LAWS ... ... 7 28.00 19.30 7 24.05 -2.8Layne LAYN ... ... ...dd 16.96 8.19 353 15.75 +25.5Lazydays n LAZY ... ... 30 11.10 8.28 53 8.88 -20.0LeMaitreV LMAT .28 .8 40 41.28 25.05 114 35.01 +10.0LeadgBr g LBIX ... ... ...dd 3.75 .74 15 1.22 -25.2LeapTh n LPTX ... ... ... 10.25 4.90 20 8.43 +35.1LegacyRes LGCY ... ... ...dd 10.54 1.07 1304 6.72 +317.4LegcyR pf LGCYP 2.00 16.3 ... 18.05 3.69 11 12.30 +161.7LegcyR pfB LGCYO 2.00 18.0 ... 15.90 3.69 49 11.13 +137.3LegacyTxF LTXB .64 1.5 19 46.45 34.58 125 43.12 +2.2LM DevDvr DDBI ... ... ...q 31.49 27.53 2 30.14 +1.5LM EMDvr EDBI ... ... ...q 35.60 29.72 1 31.47 -4.7LM USDvrs UDBI ... ... ...q 32.99 29.13 31.76 +.7LM LoVHiD LVHD ... ... ...q 32.10 28.75 54 29.79 -5.5LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.55 -6.5sLM SC Qu n SQLV ... ... ... 30.10 23.33 0 30.19 +10.8LeisAcq n LACQ ... ... ... 9.65 9.55 9.63 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.02 9.30 10.01 +1.0LendgTree TREE ... ... ...dd 404.40 158.00 691 288.40 -15.3LevOneBc n LEVL ... ... 59 30.79 25.51 20 27.75 -5.2LexiPhm rs LXRX ... ... ...dd 18.00 7.67 556 12.72 +28.7LexnFint n LX ... ... ...cc 20.00 10.15 187 15.62 +12.4LianlouSm LLIT ... ... ... 3.69 1.05 36 2.14 +22.0LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 122 73.59 -13.5LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 615 73.90 -13.2LibExpA n LEXEA ... ... ... 58.20 35.89 197 45.58 +2.8LibExpB n LEXEB ... ... ... 57.52 39.17 44.79 -.5LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 696 29.73 -17.0LibtyGlobB LBTYB ... ... ... 39.00 28.00 29.52 -17.0LibtyGlobC LBTYK ... ... ... 37.86 27.04 2439 28.76 -15.0LibLA A n LILA ... ... ...dd 24.00 18.26 138 21.73 +.7LibLA C n LILAK ... ... ... 23.92 17.90 550 21.74 +1.6LibMSirA n LSXMA ... ... ... 46.75 38.61 427 45.69 +15.2LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0LibMSirC n LSXMK ... ... ... 46.69 38.52 536 45.86 +15.6LibMBrA n BATRA ... ... ... 26.52 21.35 21 25.64 +16.3LibMCFor FWONK ... ... ... 41.14 28.37 1654 32.00 -6.3LibMAFor FWONA ... ... ... 39.37 27.22 91 30.78 -5.9LibMBrC n BATRK ... ... ... 26.20 21.53 88 25.71 +15.7LibertyTax TAX .64 6.9 10 14.70 7.75 56 9.28 -15.7LibTripA A LTRPA ... ... ...cc 17.20 7.90 582 16.60 +76.1LibTripA B LTRPB ... ... 63 17.05 9.00 16.45 +75.0LifePtHlth LPNT ... ... 53 67.95 41.45 428 55.75 +11.9LifetimeBr LCUT .17 1.5 19 20.20 10.00 30 11.35 -31.2Lifevant rs LFVN ... ... ... 6.84 2.86 195 5.35 +12.4LifewayFds LWAY ... ... 20 10.75 4.76 34 6.02 -24.8LigandPh LGND ... ... 62 201.30 113.44 230 192.61 +40.7LightPath LPTH ... ... ... 4.10 1.97 55 2.18 -1.8Lightbrdg rs LTBR ... ... ... 4.80 .94 389 1.08 -11.5tLimbach n LMB ... ... ...dd 15.22 11.08 6 11.08 -19.9LimelghtN LLNW ... ... ... 6.05 2.72 506 5.06 +14.7sLimoneira LMNR .25 1.0 22 26.06 19.62 89 25.84 +15.4LincEdSv LINC .08 4.4 ...dd 3.55 1.49 4 1.83 -9.4LincElec LECO 1.56 1.7 26 101.34 81.48 369 92.94 +1.5LindbladEx LIND ... ... 67 13.00 8.66 104 12.81 +30.8Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 115 1.33 -61.4Liquidity LQDT ... ... ...dd 7.65 4.34 42 5.95 +22.7sLittelfuse LFUS 1.48 .6 46 227.35 157.91 277 229.94 +16.2sLivaNova n LIVN ... ... 34 97.76 58.65 872 99.78 +24.8LiveOakB n LOB .12 .4 12 31.00 20.75 85 29.90 +25.4LiveVent rs LIVE ... ... ...cc 26.50 9.41 8 12.69 -20.6LiveXLve n LIVX ... ... ... 10.25 3.43 674 7.40 +85.0sLivePrsn LPSN ... ... ...dd 22.40 10.70 457 22.35 +94.3sLogitech LOGI .63e 1.4 33 44.38 32.66 264 44.76 +33.1LogMeIn LOGM 1.20 1.1 98 134.80 103.00 590 107.30 -6.3sLoneRs n LONE ... ... ... 7.55 2.43 346 7.72 +94.5LoopInd n LOOP ... ... ... 19.00 10.41 70 11.32 -21.8LoralSpac LORL ... ... 58 51.75 36.85 64 38.45 -12.7LoxoOncol LOXO ... ... ...dd 208.95 69.00 699 179.69 +113.5lululemn gs LULU ... ... 55 126.85 51.30 2765 122.37 +55.7Lumentm n LITE ... ... 16 74.40 41.95 717 59.00 +20.7sLuminex LMNX .24 .8 39 29.85 18.62 186 29.91 +51.8LunaInn h LUNA ... ... ...cc 4.00 1.16 233 3.07 +26.3LuthBur n LBC .07e ... ... 13.60 11.02 158 12.79 +6.2M -:MACOM MTSI ... ... ...dd 65.99 15.46 936 25.37 -22.0MAM Soft MAMS ... ... 21 9.42 6.11 15 8.70 +15.8MB Fncl MBFI .96 1.9 20 51.59 38.29 848 50.63 +13.7MB Fin pfC MBFIO .39p ... ... 26.48 24.20 9 25.51 -3.0MBT Fnl MBTF .28f 2.6 16 11.55 9.25 17 10.60 MCBC n MCFT ... ... 19 31.26 16.82 94 30.11 +35.5MDC Pr gs MDCA .84 17.5 2 12.26 3.80 391 4.80 -50.8MEI Phrm MEIP ... ... ...dd 5.14 1.79 433 4.73 +125.2MER Tel rs MTSL ... ... ...dd 4.49 1.31 14 1.40 -33.9MGE Engy MGEE 1.29 2.3 26 68.70 51.05 42 55.90 -11.4MGP Ing MGPI .32a .4 57 98.65 47.68 398 90.59 +17.8MI Acq n MACQ ... ... ... 11.41 8.34 14 10.50 +3.0MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.17 +5.2MKS Inst MKSI .80f .8 15 128.28 65.90 1042 99.95 +5.8MMA Cap MMAC ... ... 4 30.58 18.00 7 26.85 +10.5MSB Fin MSBF .87a 4.1 ...cc 21.53 17.10 19 21.00 +18.0MTGE Inv MTGE 2.00 10.0 6 20.20 16.15 487 19.95 +7.8MTGE pfA MTGEP 2.03 7.7 ... 27.42 25.00 1 26.20 +.4MTS MTSC 1.20 2.2 15 57.50 42.00 60 54.35 +1.2MTchAcq n MTEC ... ... ... 9.95 9.17 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.41 +3.4MVB Fin n MVBF .10 .5 ... 20.40 16.93 10 19.20 -4.5MYOS MYOS ... ... ...dd 2.38 1.03 25 1.55 +14.3MYR Grp MYRG ... ... 25 40.81 23.00 58 38.53 +7.8Macatawa MCBC .24 2.0 21 12.65 8.87 40 12.14 +21.4MackFn MFNC .48 3.0 14 16.80 13.51 16 15.74 -1.0MacroGen MGNX ... ... ...dd 32.74 14.36 447 22.02 +15.9MadrigP rs MDGL ... ... ...dd 325.98 13.09 443 273.91 +198.4Magal MAGS ... ... ...cc 6.48 4.13 28 5.23 +3.4MagellnHlt MGLN ... ... 23 112.25 70.70 120 95.55 -1.0MagicSft MGIC .26e 3.2 20 9.50 7.60 96 8.20 -2.1MagicJack CALL ... ... ... 8.65 5.55 55 8.45 MagneG rs MNGA ... ... ... 26.70 .41 522 .43 -91.1MagyarBc MGYR ... ... 69 13.95 12.01 3 12.50 -2.3MaidenH MHLD .60 6.6 ...dd 11.95 5.55 504 9.03 +36.7sMMyTrip MMYT ... ... ...dd 40.35 22.40 478 41.05 +37.5MalibuBoat MBUU ... ... 34 45.75 24.01 128 43.85 +47.5MalvernBc MLVF ... ... 14 28.20 21.00 8 26.30 +.4MamEngy n TUSK ... ... ... 40.39 10.88 466 36.72 +87.1ManTech MANT 1.00f 1.8 18 62.24 37.02 153 55.72 +11.0ManhAssc MANH ... ... 29 54.21 39.10 413 46.23 -6.7ManhBrCa LOAN .48 6.5 17 7.69 4.90 18 7.40 +24.5Manitex MNTX ... ... ...dd 12.37 6.58 58 11.68 +21.7MannKd rs MNKD ... ... ...dd 6.96 1.09 2843 1.90 -18.1Mannatech MTEX .50 2.4 10 22.40 13.50 17 20.95 +39.7MaraPat rs MARA ... ... ... 10.03 .50 1207 1.20 -70.7MarchxB MCHX .50e ... ...dd 3.13 2.34 149 2.77 +.5MarPet MARPS .32e 8.1 8 4.83 2.83 0 3.93 +15.6MarinusPh MRNS ... ... ...dd 9.87 1.20 1390 7.28 -10.8MktAxess MKTX 1.68 .8 57 229.84 171.45 144 218.14 +8.1MarlinBs MRLN .56 1.8 19 31.95 20.26 8 30.30 +35.3MarIntA MAR 1.32 .9 36 149.21 96.90 1803 139.14 +2.5Marrone MBII ... ... ...dd 3.39 .85 214 1.69 +53.6MartenTr s MRTN .10 .4 36 29.60 15.60 177 23.80 +17.2MartinMid MMLP 2.00 13.7 23 19.85 12.70 334 14.55 +3.9MarvellTch MRVL .24 1.1 20 25.18 14.87 10989 21.37 -.5Masimo MASI ... ... 43 102.32 80.69 362 101.14 +19.3Match n MTCH ... ... 43 48.65 16.57 3138 42.08 +34.4Materialise MTLS ... ... ... 16.50 11.23 156 12.73 +.2MatlinPr n MPAC ... ... ... 9.90 9.65 9.85 +.9MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.46 +3.1MatrixSv MTRX ... ... ...dd 20.25 7.80 145 18.90 +6.2Mattel MAT .60 3.5 ...cc 22.77 12.21 3420 17.22 +12.0Mattersight MATR ... ... ...dd 3.05 1.93 11 2.70 +5.9MatthInt MATW .76 1.4 20 66.65 47.70 101 55.80 +5.7MaximIntg MXIM 1.68 2.8 25 74.94 43.43 1458 60.76 +16.2MaxwellT MXWL ... ... ...dd 6.61 4.29 133 5.49 -4.7MaysJ MAYS ... ... 22 47.00 33.55 5 40.00 +2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 366 61.17 +18.5McGrathR MGRC 1.36 2.0 11 68.79 32.71 101 66.40 +41.3MedalFin MFIN .20 3.5 ...dd 5.83 2.08 87 5.64 +59.8MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.01 25.53 -4.9MedTrBill MTBC ... ... ...dd 5.44 1.08 139 3.37 +29.1MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 11 25.73 +1.8MediCo MDCO ... ... ...dd 43.79 24.45 548 36.21 +32.4MediciNova MNOV ... ... ...dd 14.50 4.40 56 9.23 +42.7Medidata MDSO ... ... ...cc 85.92 59.60 364 81.12 +28.0Medigus rs MDGS ... ... ... 3.18 1.08 9 1.27 -3.8MediWound MDWD ... ... ...dd 8.25 3.56 31 6.65 +49.4Medpace n MEDP ... ... 37 44.45 26.56 301 43.39 +19.7MeetGrp MEET ... ... ...dd 5.45 1.84 938 3.98 +41.1tMeiraGTx n MGTX ... ... ... 15.49 14.81 282 15.00 MelcoResE MLCO .32e 1.0 98 32.95 19.56 3611 30.36 +4.5Melinta rs MLNT ... ... ... 24.25 5.20 280 7.80 -50.6Mellanox MLNX ... ... ...cc 88.85 41.88 341 85.15 +31.6MelroseBn MELR .34e ... 25 20.50 17.10 19 19.65 -1.8MenloTh n MNLO ... ... ...dd 39.86 6.99 51 7.79 -72.9Menus n MRUS ... ... ... 21.94 13.23 26 19.12 -1.5MercadoL MELI .60 .2 ...cc 417.91 217.06 1462 297.73 -5.4MercBank MBWM .88 2.4 18 38.08 28.92 30 36.72 +3.8sMercerIntl MERC .50 3.0 15 16.95 10.45 176 16.75 +17.1MerchBcp n MBIN .24 .9 ... 28.99 16.27 211 28.05 +42.5MercSys MRCY ... ... 50 55.00 30.11 464 38.64 -24.8MeridBcp EBSB .20 1.0 26 21.85 15.85 133 19.55 -5.1MeridnBk n MRBK ... ... ... 21.37 16.56 4 17.99 -10.0MeridBio VIVO .50 3.2 25 16.45 13.35 272 15.55 +11.1MeritMed MMSI ... ... 49 55.50 34.05 344 49.95 +15.6MerrimP rs MACK ... ... 1 15.40 7.37 160 8.89 -13.3Mersana n MRSN ... ... ... 23.96 12.45 126 15.28 -7.0MesaLabs MLAB .64 .3 ...dd 202.00 122.35 60 188.78 +51.9Mesoblast n MESO ... ... ... 8.55 4.74 59 6.12 +4.8MetaFincl CASH .52 .5 23 117.98 60.70 58 111.70 +20.6Methanx MEOH 1.32 1.9 20 72.20 39.48 583 71.30 +17.8Michaels MIK ... ... 10 27.87 17.25 2234 21.05 -13.0Microbot rs MBOT ... ... ... 2.35 .58 425 .83 -18.6Microchp MCHP 1.45f 1.4 ...cc 104.20 75.80 1245 102.40 +16.5 MicronT MU ... ... 7 64.66 26.85 42079 61.39 +49.3MicronetE MICT ... ... ...dd 1.77 .65 51 1.31 +17.0Microsoft MSFT 1.68 1.7 59 102.69 68.02 22771 101.05 +18.1MicroStr MSTR ... ... 23 196.35 122.16 41 131.09 -.2Microvisn MVIS ... ... ...dd 3.25 1.00 744 1.29 -20.9MidPenn MPB .60 1.7 18 37.90 25.10 11 35.15 +6.2MidConEn MCEP ... ... ...dd 2.52 .92 177 1.61 +36.4Midatech n MTP ... ... ... 2.80 .66 49 .72 -14.0Middleby MIDD ... ... 20 138.89 98.06 795 104.00 -22.9MiddledB MBCN 1.12 2.1 17 54.90 42.10 8 53.95 +11.9MdsxWatr MSEX .90 2.2 28 46.74 33.96 92 41.15 +3.1MidlStBc n MSBI .88 2.6 23 36.50 28.70 90 33.82 +4.1MidWOne MOFG .78f 2.4 18 37.94 30.56 28 33.13 -1.2MillerHer MLHR .72 2.1 17 41.85 29.25 224 35.05 -12.5Mimecast n MIME ... ... ...dd 45.15 24.63 215 43.16 +50.5MiMedx MDXG ... ... 26 18.25 5.80 3386 5.99 -52.5Mind CTI MNDO .30e 13.6 10 2.55 2.10 42 2.21 -10.3Mindbody n MB ... ... ...dd 45.50 21.57 659 38.90 +27.8MinervaN NERV ... ... ...dd 10.15 4.80 73 8.45 +39.7Miragen rs MGEN ... ... ... 15.91 5.01 120 7.42 -28.9sMiratiTher MRTX ... ... ...dd 47.90 3.00 681 45.80 +151.0sMisonix MSON ... ... ...dd 13.25 7.05 7 12.90 +36.5Mitcham MIND ... ... ...dd 4.65 2.82 18 4.24 +33.8Mitchm pfA MINDP 2.25 9.3 ... 24.60 22.34 2 24.23 +4.2MitekSys MITK ... ... 24 10.75 7.00 199 8.75 -2.2MitelNet g MITL ... ... ...dd 11.31 6.99 2045 11.03 +34.0MobileMini MINI 1.00 2.1 40 48.65 27.85 141 47.40 +37.4MobileIron MOBL ... ... ...dd 6.78 3.20 401 4.25 +9.0ModMed n MMDM ... ... ... 10.24 9.65 25 9.93 +1.3ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .53 .30 25 .50 +28.2ModMed un MMDMU ... ... ... 12.50 10.16 26 10.90 +3.7MolecTemp MTEM ... ... ...dd 13.25 .35 70 5.97 -40.4Moleculin n MBRX ... ... ... 3.75 .75 80 1.86 Momenta MNTA ... ... ...dd 24.90 11.85 248 24.05 +72.4sMomo MOMO ... ... ... 52.80 22.49 4870 52.86 +115.9MonakGp n MKGI ... ... ... 5.07 2.00 51 3.19 -35.8MonarCas h MCRI ... ... 30 47.92 29.37 68 44.72 -.2Mondelez MDLZ .88 2.2 21 46.54 37.42 6814 40.23 -6.0MoneyGrm MGI ... ... ...dd 17.48 6.39 385 7.22 -45.2sMngDB A n MDB ... ... ... 54.03 24.62 1847 53.86 +81.5MonPwSys MPWR 1.20f .9 92 137.80 93.69 228 137.34 +22.2Monotype TYPE .46 2.1 52 26.75 15.75 174 21.70 -10.0Monro MNRO .80f 1.3 31 64.15 39.65 229 59.30 +4.1MonroeCap MRCC 1.40 9.7 10 15.32 12.18 99 14.46 +5.2MonstrBv s MNST ... ... 39 70.21 47.61 4480 56.07 -11.4sMornstr MORN 1.00 .8 30 128.90 72.83 79 129.66 +33.7MoSys rs MOSY ... ... ...dd 2.70 .61 270 1.63 +46.8MotifBio n MTFB ... ... ... 13.75 6.84 8 8.85 -18.1MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 26 30.16 18.53 95 22.05 -11.8MotusGI n MOTS ... ... ...dd 7.85 3.75 27 6.17 +40.9MtnPDia g MPVE ... ... ... 4.10 2.35 17 2.51 -8.6Moxian n MOXC ... ... ... 4.00 1.74 28 2.00 -48.1MudrickC n MUDS ... ... ... 9.94 9.55 256 9.64 +.5MudrcC un MUDSU ... ... ... 10.35 9.98 1 10.12 +1.2MultiColor LABL .20 .3 19 89.70 61.45 64 70.95 -5.2tMustBio n MBIO ... ... ...dd 13.35 6.81 63 7.02 -41.5MutualFst MFSF .72 1.9 19 40.50 31.05 7 38.15 -1.0MySize n MYSZ ... ... ...dd 3.58 .57 458 1.12 +72.1Mylan NV MYL ... ... 9 47.82 29.39 3035 41.77 -1.3MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 74 2.35 -30.9MyoKard n MYOK ... ... ...dd 62.83 12.60 597 48.75 +15.8MyriadG MYGN ... ... 19 41.57 21.85 420 39.08 +13.8N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 63 39.17 +6.4tNCS Mltst n NCSM ... ... ... 26.64 13.33 84 13.32 -9.6NETgear NTGR ... ... ...cc 71.42 42.60 272 64.35 +9.5sNF EngSv NFEC ... ... ... 4.25 .76 395 4.78 +392.8NI Hldg n NODK ... ... ... 18.80 15.72 41 16.53 -2.7NIC Inc EGOV .32 2.0 20 20.60 12.65 294 15.75 -5.1NICE Ltd NICE .64 .6 35 109.51 73.65 200 106.74 +16.1NII Hldg n NIHD ... ... ...dd 3.35 .22 491 2.38 +461.3nLIGHT n LASR ... ... ... 42.79 22.14 202 35.60 +32.1NMI Hldg h NMIH ... ... 13 21.92 10.10 498 17.60 +3.5NN Inc NNBR .28 1.4 20 32.90 19.65 89 20.35 -26.3NV5 Global NVEE ... ... 25 71.90 39.40 40 64.30 +18.7NVE Corp NVEC 4.00 3.6 42 112.74 68.50 9 111.25 +29.4NXP Semi NXPI ... ... 43 125.93 90.83 4618 118.29 +1.0Nabriva n NBRV ... ... ...dd 14.10 4.25 360 4.37 -26.9NakedBr n NAKD ... ... ... 1.86 1.11 131 1.49 +2.5NanoDim n NNDM ... ... ... 6.37 1.21 46147 2.68 -12.7NanoString NSTG ... ... ...dd 16.92 5.87 132 14.38 +92.5NanoVib n NAOV ... ... ... 5.00 3.68 11 4.24 -9.4Nanomtr NANO ... ... 31 44.17 22.08 360 40.18 +61.2NantHlth n NH ... ... ... 5.26 2.60 144 3.22 +5.6tNantKwst n NK ... ... ... 8.45 3.51 263 3.52 -21.6Napco NSSC ... ... 32 12.28 7.40 24 11.75 +34.3Nasdaq NDAQ 1.76f 1.9 24 95.71 69.45 514 95.11 +23.8Natera n NTRA ... ... ...dd 14.76 7.78 214 12.41 +38.0Nathans s NATH 1.00a 1.1 55 100.90 52.90 15 87.35 +15.7NatAmUnv NAUH .18 15.9 ... 2.77 .76 1 1.13 -20.4NatlBnksh NKSH 1.19e 2.6 23 49.30 36.75 9 46.55 +2.4NatlBevrg FIZZ 1.50e ... 40 129.82 83.78 331 99.69 +2.3NatCineM NCMI .68 9.3 ...cc 8.31 5.09 507 7.35 +7.1sNatlCmce n NCOM ... ... 24 47.60 37.93 43 46.75 +16.1NatEnrSv n NESR ... ... ... 11.33 9.50 57 10.49 +5.4NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4sNatGenHld NGHC .16 .6 28 27.93 16.21 452 27.49 +40.0NatGnH pfA NGHCP 1.88 7.3 ... 26.66 22.77 6 25.54 +1.1NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 12 25.43 +1.5NatGnH pfC NGHCN 1.88 7.4 ... 26.26 23.13 8 25.50 +1.9NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 11 25.45 +.2NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 8 3.31 +.3NatInstrm NATI .92 2.1 54 53.57 38.25 450 43.53 +4.6NatResrch NRC .40 1.1 73 41.99 26.35 17 37.20 -.3NSecGrp NSEC .20 1.2 11 18.17 11.53 15 16.50 +.9NatlVis n EYE ... ... ...cc 43.80 27.19 265 38.97 -4.0NatWstnLf NWLI .36 .1 11 368.00 276.00 15 315.25 -4.8NaturlAlt NAII ... ... 10 12.15 9.15 8 10.64 +3.3NatHlTr n NHTC .56f 2.5 5 29.28 14.15 67 22.30 +46.8NaturesSun NATR .40 4.6 ...dd 14.45 8.30 34 8.65 -25.1NatusMed BABY ... ... 51 43.60 28.00 618 35.15 -8.0Nav43 JSM 1.50 6.6 ... 25.00 20.21 46 22.73 -4.4Navient NAVI .64 4.4 8 16.97 11.48 3357 14.58 +9.5sNavgGp s NAVG .28 .5 21 61.30 45.80 89 61.50 +26.3NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 1 10.12 +1.0NektarTh NKTR ... ... ...dd 111.36 17.51 5559 53.02 -11.2tNemaura n NMRD ... ... ... 6.80 2.76 17 2.79 -51.5Neogen s NEOG ... ... 70 78.64 47.64 155 78.38 +27.1sNeoGenom NEO ... ... ...cc 12.95 7.08 391 12.96 +46.3Neonode NEON ... ... ...dd 1.42 .30 168 .31 -57.9NeosTher n NEOS ... ... ...dd 13.15 6.04 1140 6.45 -36.8Neovasc g NVCN ... ... ...dd 1.89 .03 26241 .03 -94.3NeptuneT g NEPT ... ... 6 3.59 .70 210 2.50 +5.9Net1UEPS UEPS ... ... 9 13.20 8.05 155 9.37 -21.2NetElem rs NETE ... ... ... 33.51 2.56 433 7.83 -29.6sNetApp NTAP 1.60f 2.1 29 75.40 37.43 1664 75.59 +36.6NetEase NTES 2.16e .9 9 377.64 222.32 1989 253.20 -26.6Netix s NFLX ... ... ...cc 369.83 144.25 4415 361.45 +88.3Netlist h NLST ... ... ...dd 1.35 .14 658 .21 -31.5NtScout NTCT ... ... 25 37.75 23.15 1085 28.15 -7.6NetSolTch NTWK ... ... 35 6.60 3.09 15 6.23 +32.2Neuralst rs CUR ... ... ... 6.60 .88 54 1.68 -2.3NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 16 1.35 -21.9Neurcrine NBIX ... ... ...dd 101.72 41.76 321 99.16 +27.8Neurotrpe n NTRP ... ... ... 11.19 3.40 14 10.56 +50.0NewAgeB n NBEV ... ... ... 6.93 1.62 198 1.70 -21.7NewLink NLNK ... ... ...dd 19.30 3.75 382 5.16 -36.4NYMtgTr NYMT .80 13.0 9 6.69 5.35 1085 6.16 -.2NYMtT pfB NYMTP 1.94 8.2 ... 26.00 18.66 8 23.77 -6.1NYMtT pfC NYMTO 1.97 8.2 ... 25.56 22.97 1 24.16 -1.4NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 9 23.72 -3.9NewatrTc n NEWA ... ... ... 28.20 7.60 110 14.72 +56.8NewmrkGp NMRK ... ... ... 14.81 13.12 178 13.90 -3.3NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 902 15.87 -2.1NewsCpB NWS .20 1.2 ... 17.70 13.10 265 16.20 -2.4NewtekBsn NEWT 1.72e 8.7 ... 20.76 15.68 147 19.85 +7.4Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 25.94 -2.2Newtek23 n NEWTI 1.56 6.0 ... 25.99 25.00 1 25.81 +2.8Nexeo Sol NXEO ... ... ... 11.14 6.74 105 9.68 +6.4Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.69 +.7NexstarM NXST 1.50 2.1 7 82.95 56.65 1249 72.80 -6.9NextDec n NEXT ... ... ... 20.00 3.95 18 6.25 -24.9NichFncl h NICK ... ... 21 9.49 7.59 1 8.68 -1.4NicoletBc n NCBS ... ... 16 61.98 51.21 16 56.38 +3.0NightstTh n NITE ... ... ... 24.94 10.01 95 14.14 +7.8Noodles NDLS ... ... ...dd 9.95 3.35 170 9.30 +77.1Nordson NDSN 1.20 .9 22 151.84 107.16 128 132.35 -9.6NorSys NSYS ... ... 81 6.24 2.77 2 3.22 -16.6NorestB NBN .04 .2 19 29.95 18.55 11 22.15 -4.3NthnTech NTIC .40 1.2 35 33.38 14.95 8 32.35 +30.7NorTrst NTRS 1.68 1.6 20 110.81 85.69 764 106.50 +6.6NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 211 27.18 +3.5NorthdBc NFBK .40 2.4 22 18.39 15.14 103 16.74 -2.0Nthrim NRIM .96f 2.5 16 40.90 26.31 25 39.10 +15.5sNwstBcsh NWBI .68 3.8 19 17.91 15.06 421 17.69 +5.7NwstPipe NWPX ... ... ...dd 22.00 14.50 13 21.36 +11.6NorwdFn s NWFL .88 2.9 24 35.72 24.50 26 30.80 -6.7NovaLfstyl NVFY ... ... ...dd 3.10 1.06 33 1.82 -24.2NovaMeas NVMI ... ... 18 32.00 20.55 120 30.50 +17.7Novan n NOVN ... ... ... 7.33 2.65 18 3.09 -26.8Novanta NOVT ... ... ... 68.00 33.45 138 66.45 +32.9Novavax NVAX ... ... ...dd 2.75 .91 3346 1.57 +26.6Novelion rs NVLN ... ... ...dd 10.68 3.08 26 4.02 +28.8NovoCure n NVCR ... ... ...dd 32.00 14.50 531 30.25 +49.8NovumeS n NVMM ... ... ... 4.75 1.52 4 1.96 -56.7NovusTher rs NVUS ... ... ...dd 8.61 3.12 12 6.37 +56.9NuCana n NCNA ... ... ...cc 32.00 9.32 25 27.83 +175.3NuVasive NUVA ... ... 34 81.68 44.62 279 53.02 -9.4NuanceCm NUAN ... ... ...dd 19.07 12.18 1441 13.73 -16.0Nutanix n NTNX ... ... ... 60.00 16.85 1926 56.36 +59.8NutriSyst NTRI 1.00 2.8 21 67.95 26.06 440 36.25 -31.1sNuvectra NVTR ... ... ... 20.28 7.60 175 20.67 +166.4NvNq100Dy QQQX 1.48 5.3 ...q 28.19 19.58 146 27.79 +14.8Nvidia NVDA .60 .2 49 266.59 138.58 6609 260.62 +34.7NxStageMd NXTM ... ... ...dd 29.93 22.33 616 27.93 +15.3Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 635 1.61 -54.0NymoxPh NYMX ... ... ...dd 4.69 3.00 102 3.49 +5.8O -:O2Micro OIIM ... ... ... 2.09 1.30 17 1.70 +1.9OFS Cap OFS 1.36a 11.4 10 14.34 10.41 31 11.94 +.3OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 15 24.70 -.8OHA Inv OHAI .08 5.4 37 1.68 .85 5 1.48 +28.8OP Bancp n OPBK ... ... ... 13.08 11.54 74 12.45 OReillyAu ORLY ... ... 19 287.66 169.43 597 284.78 +18.4OSI Sys OSIS ... ... 67 96.64 50.50 162 74.60 +15.9OakVlyBcp OVLY .26e 1.2 19 23.89 13.66 14 22.39 +14.6OaktrSpL OCSL .38 7.7 ...dd 5.91 3.90 198 4.91 +.4OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 1 24.74 -1.8OaktStInco OCSI .56e 6.7 11 9.09 7.03 59 8.33 -.8OasmiaPh n OASM .02p ... ... 3.17 .80 1 1.49 +69.3tObalonT n OBLN ... ... ...dd 11.95 2.17 107 2.16 -67.3ObsEva n OBSV ... ... ... 15.81 5.00 80 14.62 +49.8OceanBio OBCI .05e ... ... 5.71 3.26 1 3.71 -14.5OceanPw rs OPTT ... ... ...dd 2.54 1.02 414 1.13 +2.7vjOceanR rs ORIG ... ... ... 138.84 20.22 438 28.91 +7.9OceanFst OCFC .60 2.0 18 30.89 24.02 286 30.19 +15.0Oclaro OCLR ... ... 14 10.49 5.61 1395 9.14 +35.6OconeeFed OFED .40 1.4 32 30.49 25.55 5 28.69 OcularTher OCUL ... ... ...dd 11.64 3.30 252 7.25 +62.9OdonateT n ODT ... ... ... 32.00 15.15 50 27.60 +10.4OdysMr rsh OMEX ... ... ...dd 13.75 3.01 42 9.00 +138.7OfficeDpt ODP .10 3.5 7 6.26 2.00 8069 2.88 -18.6OhioValB OVBC .84 1.7 32 55.03 29.05 14 50.20 +24.3OhrPhar h OHRP ... ... ...dd 2.18 .18 222 .22 -88.3Okta n OKTA ... ... ...dd 61.00 21.52 4018 51.61 +101.5sOldDomFrt ODFL .52 .3 39 161.04 90.62 574 161.69 +22.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, June 12, 2018

PAGE 43

OldLnBc OLBK .40f 1.2 21 35.25 26.01 66 34.64 +17.7sOldNBcp ONB .52 2.8 25 18.95 15.38 640 18.70 +7.2OldPoint OPOF .44 1.6 21 34.82 24.07 10 27.12 -8.8OldSecBc OSBC .04 .3 15 15.55 10.75 51 15.20 +11.4OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.52 +.9Ollies n OLLI ... ... 35 77.50 38.45 851 74.15 +39.2OlympStl ZEUS .08 .3 14 25.84 16.43 46 23.24 +8.1OmegaFlex OFLX .96f 1.4 43 76.63 53.50 16 68.46 -4.1Omeros OMER ... ... ...dd 27.09 8.36 680 18.51 -4.7Omnicell OMCL ... ... ...cc 55.40 39.75 198 50.45 +4.0OnSmcnd ON ... ... 13 27.10 13.65 4969 25.10 +19.9OnTrack OTIV ... ... ... 2.94 .93 98 1.16 -14.7OncoMed OMED ... ... ...dd 5.56 1.74 14 2.86 -30.2Oncobiolog ONS ... ... ... 2.30 .78 65 .91 -30.0Oncobi wtA ONSIW ... ... ... .30 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 5.80 71 6.98 +11.5Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 6832 .55 -63.2OncoSec rs ONCS ... ... ...dd 2.95 .88 399 1.46 -10.2OneGpHosp STKS ... ... ...dd 3.10 1.32 12 2.44 +2.0OneHorz rs OHGI ... ... ...dd 3.38 .49 1165 .54 -61.4180 DgrCap TURN ... ... ... 2.45 1.45 107 2.27 +15.2OneStopS n OSS ... ... ...dd 6.25 4.10 6 4.51 -7.61800Flowrs FLWS ... ... 22 13.33 7.80 113 12.90 +20.6OneSpan OSPN ... ... ...cc 23.35 11.05 226 20.55 +47.8OpenText s OTEX .61f 1.7 31 40.31 30.88 304 35.83 +.4OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 10.07 +.5OpGn wt rs OPGNW ... ... ... 5.38 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 846 2.80 -40.1Ophthotech OPHT ... ... 1 4.50 2.25 1115 3.23 +3.5OpiantPh n OPNT ... ... ... 51.90 15.04 16 15.78 -31.3OpkoHlth OPK ... ... ...dd 7.25 2.66 3239 4.21 -14.1OptiNose n OPTN ... ... ...dd 25.74 15.01 120 22.55 +19.3Optibase OBAS ... ... ...dd 10.00 6.40 1 8.90 +11.8sOptCable OCC .08 2.4 ...dd 3.25 2.13 434 3.38 +40.3OptimB rs OPHC ... ... ...dd 13.96 1.85 0 5.27 +12.1OpusBank OPB .59e 2.0 18 30.95 21.06 125 29.80 +9.2OramedPh ORMP ... ... ... 11.34 6.15 7 7.51 -16.6OraSure OSUR ... ... 34 23.01 12.86 210 17.45 -7.5Orbcomm ORBC ... ... ...dd 11.99 8.50 1352 9.70 -4.7Orbotch ORBK ... ... 22 65.75 32.25 676 64.20 +27.8Organovo ONVO ... ... ...dd 2.78 .91 2255 1.49 +11.2Orgenesis n ORGS ... ... ... 16.80 8.22 69 9.30 -32.9OriginAg SEED ... ... ...dd 1.96 .64 726 .72 -15.3sOrigBcp n OBNK .13 .3 ... 39.81 36.12 123 39.48 +5.3OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 94 .89 +1.1Oritani ORIT 1.13e 6.8 12 17.75 15.00 181 16.50 +.6OrrstownF ORRF .52f 2.0 20 26.95 20.40 17 25.95 +2.8sOrthoPed n KIDS ... ... ... 28.47 14.00 173 25.92 +35.1Orthox OFIX ... ... 75 61.86 42.68 76 56.50 +3.3OspyEn A n OSPR ... ... ...cc 10.20 9.47 1574 10.19 +6.1OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.11 9.26 11 10.81 +8.7OssenInn rs OSN ... ... 17 8.90 1.50 10 2.70 -6.3Otelco OTEL ... ... 9 17.75 6.95 2 14.25 +6.7Otonomy OTIC ... ... ...dd 21.15 2.80 174 4.15 -25.2OttawaBc n OTTW .20f 1.4 92 14.99 13.59 13 13.80 -4.4OtterTail OTTR 1.34 3.0 23 48.65 38.75 143 45.20 +1.7OvaScience OVAS ... ... ...dd 1.96 .71 83 .92 -34.3Overstk OSTK ... ... ...dd 89.80 14.30 620 35.55 -44.4Ovid Th n OVID ... ... ...dd 14.80 5.28 34 8.45 -14.4Oxbridge OXBR .48 27.0 3 6.00 1.00 35 1.78 -17.4Oxbrdge wt OXBRW ... ... ... .60 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 43 14.09 +.9OxfordLn OXLC 1.62 15.3 ... 11.74 9.11 326 10.57 +5.1Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 8 25.35 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 2 25.55 +1.4OxfSqCap OXSQ .80 11.2 6 7.42 5.15 251 7.17 +24.9OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.60 2 8.46 +.9PAM PTSI ... ... 36 43.20 16.34 8 39.89 +15.9PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 8 10.53 -2.1sPC Cnnctn CNXN .34e ... 17 31.45 22.66 57 31.81 +21.4PC-Tel PCTI .22 3.4 ... 7.85 5.65 10 6.55 -11.1PCM Inc PCMI ... ... ...cc 20.50 6.90 137 14.90 +50.5PCSB Fn n PCSB .03p ... 87 22.34 16.50 45 19.98 +4.9PDC Engy PDCE ... ... ...dd 66.20 36.74 869 60.38 +17.2PDF Sol PDFS ... ... 38 20.10 9.62 136 12.92 -17.7PDL Bio PDLI .20 7.2 4 3.55 2.15 1488 2.79 +1.8PDL Cmt n PDLB ... ... ... 16.95 14.46 32 15.59 +2.7PHI vtg PHII ... ... ...dd 13.95 9.35 14 11.10 -5.1PHI nv PHIIK .20 1.7 ...dd 13.39 9.26 39 11.44 -1.1PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 127 10.85 -15.2PLX Phr rs PLXP ... ... ... 9.41 3.20 6 4.29 -37.9sPRA Grp PRAA ... ... 60 40.85 25.72 271 40.95 +23.3PRA Hlth PRAH ... ... 55 95.90 69.57 1059 88.41 -2.9PRGX Glbl PRGX ... ... ...dd 10.30 5.40 31 9.45 +33.1sPTC Inc PTC ... ... ...cc 89.45 52.20 2304 91.85 +51.1sPTC Thera PTCT ... ... ...dd 37.64 14.56 739 37.95 +127.5sPacWstBc PACW 2.40f 4.4 17 55.79 43.08 664 55.13 +9.4Paccar PCAR 1.12f 1.7 12 79.69 60.36 1144 65.60 -7.7PacBiosci PACB ... ... ...dd 5.70 2.02 892 3.17 +20.1PacEthanol PEIX ... ... ...dd 7.50 2.75 587 2.90 -36.3PacMerc PMBC ... ... 23 10.00 7.60 19 9.90 +13.1PacPreBc PPBI .15p ... 27 46.05 32.05 553 41.60 +4.0PaciraPhm PCRX ... ... ...dd 51.10 26.95 644 37.75 -17.3PainThr rs PTIE ... ... ...dd 12.80 3.10 20 10.17 +154.3PanASlv PAAS .14 .8 23 19.56 13.99 809 17.91 +15.1PangaeaL PANL ... ... 2 8.40 2.13 1 3.17 -13.9PapaJohns PZZA .90 1.7 21 81.09 50.31 644 52.17 -7.0PapaMurph FRSH ... ... 14 6.50 3.50 7 5.52 +2.5ParatekPh PRTK ... ... ...dd 29.00 9.85 346 10.90 -39.1ParkCity PCYG ... ... 37 15.00 7.10 92 7.30 -23.6ParkOh PKOH .50 1.2 18 47.90 34.95 16 40.35 -12.2ParkeBcp PKBK .48b 2.1 16 22.85 16.25 21 22.40 +19.9tParkrVs rs PRKR ... ... ...dd 2.67 .63 111 .62 -42.0PrtnrCm PTNR ... ... 17 6.60 3.70 3 3.92 -36.3PathfdBcp PBHC .24f 1.5 23 16.64 14.60 3 15.75 +2.3PatrkInd s PATK ... ... 21 72.35 45.30 274 63.80 -8.1PatrNBc rs PNBK .04 .2 24 21.15 15.30 2 19.80 +10.9PatriotTr n PATI ... ... 15 23.80 16.72 6 22.35 +28.6PatternEn PEGI 1.69f 9.3 14 26.56 16.58 727 18.08 -15.9Patterson PDCO 1.04 4.7 12 48.30 20.57 1144 22.22 -38.5PattUTI PTEN .16f .9 ...dd 25.03 14.83 4100 18.68 -18.8Pavmed n PAVM ... ... ...dd 9.31 .87 542 1.02 -55.4Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.3 27 73.10 54.20 1239 68.14 +.1Paylocity PCTY ... ... ...cc 62.21 41.15 111 59.33 +25.8PayData rs PYDS ... ... ...dd 4.10 1.17 38 1.62 -36.0PayPal n PYPL ... ... 53 86.32 50.83 4833 83.89 +14.0pdvWirelss PDVW ... ... ...dd 39.75 22.00 28 26.20 -18.4PeakRsts SKIS .28 5.5 ...dd 5.78 4.00 5 5.05 -6.5PeapkGl PGC .20 .6 20 38.00 29.21 72 34.96 -.2Pegasyst PEGA .12 .2 ...cc 67.95 45.40 334 62.10 +31.7PnnNtGm PENN ... ... 34 36.29 19.98 867 32.30 +3.1sPennVa n PVAC ... ... ... 78.55 31.00 207 77.82 +99.0PennantPk PNNT .72 9.8 8 7.84 6.29 237 7.35 +6.4PenPkFR PFLT 1.14 8.1 11 14.65 12.00 263 14.00 +2.0PennsWd PWOD 1.88 4.1 18 50.00 39.59 4 45.38 -2.6PensarAc n WRLS ... ... ... 10.17 7.75 435 9.87 +2.1PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 0 .45 -10.0PensarA un WRLSU ... ... ... 11.48 10.02 82 10.55 +2.2PeopUtdF PBCT .70f 3.7 18 20.26 15.97 2413 19.07 +2.0PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 50 25.51 -9.9PeBcOH PEBO 1.12f 2.9 17 38.89 29.55 30 38.12 +16.9PeopBNC PEBK .52 1.6 17 36.12 25.69 5 32.19 +4.9PeopFSvc PFIS 1.32f 2.7 18 51.56 39.00 12 48.71 +4.6PeopUtah n PUB .40f 1.1 33 38.10 24.63 29 37.10 +22.4PepsiCo PEP 3.71f 3.6 21 122.51 95.94 3944 103.21 -13.9Percptr PRCP .15 1.5 30 10.81 6.80 8 10.16 +4.7Percient PRFT ... ... 52 27.36 16.70 105 26.81 +40.6Performnt PFMT ... ... ...dd 3.52 1.52 12 2.20 +33.3PerionNwk PERI ... ... ... 2.06 .71 182 1.33 +29.1PermaFix PESI ... ... ... 5.15 3.25 26 4.50 +23.3PermaPip PPIH ... ... ...dd 9.87 7.50 3 9.65 +7.2PernixT rs PTX ... ... ...dd 5.18 2.00 38 2.34 -2.5PerryEllis PERY ... ... 8 28.54 16.35 81 28.13 +12.3PershGld rs PGLC ... ... ... 3.31 1.80 23 1.89 -21.3PetIQ n PETQ ... ... ... 28.23 17.03 257 21.14 -3.2PetMed PETS 1.00 2.4 26 57.80 31.81 601 41.32 -9.2PFSweb PFSW ... ... ...dd 11.86 5.90 179 10.68 +43.7PhibroAH PAHC .40 .9 33 48.40 32.05 125 46.80 +39.7PhotrIn PLAB ... ... 1 10.60 7.20 424 8.55 +.3sPiedmLithn PLLL ... ... ... 17.00 12.75 17 15.10 +18.4PierisPhm PIRS ... ... ... 9.75 4.11 358 5.83 -22.8PilgrimsP PPC ... ... 9 38.39 19.25 1176 20.51 -34.0PingtanM PME .04 1.3 20 4.50 1.99 123 3.17 +3.9PinnclEnt PNK ... ... ... 34.63 18.30 221 33.14 +1.3PinnaclFn PNFP .56 .8 22 70.30 58.40 818 66.25 -.1PioneerPw PPSI ... ... 26 7.95 4.75 5.25 -31.0Pixelwrks PXLW ... ... ...dd 7.05 3.50 314 4.33 -31.6PlatEag n EAGL ... ... ... 11.82 9.60 51 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 29 10.13 +1.2PlayaHot n PLYA ... ... ...dd 12.27 9.41 72 10.92 +1.2Plexus PLXS ... ... 22 66.78 49.20 159 61.31 +1.0PlugPowr h PLUG ... ... ...dd 3.21 1.53 3583 1.93 -18.2PlumasBc PLBC .36f 1.3 15 29.45 19.10 2 27.65 +19.2sPlurlsght n PS ... ... ... 26.58 19.25 1145 27.32 +36.6PluristemT PSTI ... ... ...dd 2.12 1.06 2273 1.40 +1.4PoageBksh PBSK .24 1.2 23 21.00 17.20 1 19.95 -5.0PointrTel h PNTR ... ... 18 19.65 9.95 12 13.30 -28.5PointsInt g PCOM ... ... 44 14.60 7.70 185 14.43 +40.2PolarPwr n POLA ... ... ... 6.85 4.01 11 6.27 +25.1Polarity rs COOL ... ... ... 33.22 15.21 817 27.89 +20.2Pool Corp POOL 1.80f 1.2 32 151.47 97.25 93 149.48 +15.3PopeRes POPE 2.80 3.8 26 79.50 66.60 72.90 +4.5sPopular BPOP 1.00 2.1 24 48.11 32.04 541 47.36 +33.4Popular pf BPOPN 1.68 6.8 ... 25.52 22.61 4 24.75 +1.9PopCpII pf BPOPM 1.53 6.6 ... 24.20 17.66 12 23.24 +2.8PorterBc rs PBIB ... ... ...dd 15.55 9.76 3 14.15 -1.2PortolaPh PTLA ... ... ...dd 67.10 30.10 605 42.90 -11.9Potbelly PBPB ... ... ...dd 13.75 10.60 109 12.65 +2.8PotltchDel PCH 1.60 3.1 28 56.35 43.85 403 52.15 +4.5PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 52 35.93 +25.4PwrInteg POWI .64f .8 38 86.60 60.55 210 76.05 +3.4PS 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 +7.2PSDvMom 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 41.94 54.12 +11.1PS KBWBk KBWB .58e 1.0 ...q 60.38 46.12 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 83.33 126.46 +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 1.95 -37.5Precipio n PRPO ... ... ... 28.16 .36 1015 .47 -61.2PrecTh rs AIPT ... ... ...dd 2.50 .81 130 1.29 +27.7PfdBkLA PFBC .88 1.3 19 67.88 48.89 46 65.78 +11.9PrefrmdLn PLPC .80 1.0 36 85.63 44.80 25 77.81 +9.5PremFin s PFBI ... ... 12 26.05 16.78 26 18.48 -8.0Premier PINC ... ... ...dd 36.50 27.16 515 35.06 +20.1Presbia n LENS ... ... ... 7.14 1.86 6 2.16 -42.9Presidio n PSDO ... ... ... 19.74 11.97 179 13.89 -27.5 PriceTR TROW 2.80 2.2 22 127.43 72.09 641 125.86 +19.9PrSmrt PSMT .70 .8 36 93.55 77.50 83 87.90 +2.1PrmEgy PNRG ... ... ...dd 70.30 42.70 0 68.60 +33.2PrimoWtr PRMW ... ... 86 17.89 10.47 263 17.25 +37.2Primoris PRIM .24 .8 21 30.00 23.61 272 28.37 +4.3PrinPrice PSET .16e ... ... 34.46 29.10 19 34.02 +5.7PrinShHld PY .33e ... ... 34.81 28.54 25 33.79 +3.6PrinHlIn ef BTEC ... ... ... 35.50 26.72 35.46 +12.8sPrinMill ef GENY .06e ... ... 38.24 28.59 19 38.24 +10.1sPrin US SC PSC ... ... ... 34.09 27.61 1 34.15 +7.7PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.6 12 75.59 54.89 1126 57.36 -18.7ProDex PDEX ... ... 17 8.00 5.13 8 6.33 -7.0ProPhaseL PRPH 1.00e ... ...dd 5.29 1.51 27 3.02 +74.7sProQRTher PRQR ... ... ...dd 7.15 2.75 120 6.50 +101.6PrUltBio s BIB ... ... ...q 69.62 47.08 120 57.35 +2.3PrUltPQ s TQQQ ... ... ...q 63.51 31.34 5065 60.61 +31.1ProDvrs h rs IPDN ... ... ... 8.85 2.45 7 3.79 -7.3ProrEng PFIE ... ... 2 5.30 1.19 1211 4.84 +152.1PrognicsPh PGNX ... ... ...dd 9.12 4.60 1014 8.79 +47.7ProgrsSoft PRGS .56 1.4 35 53.60 28.63 209 39.05 -8.3Proofpoint PFPT ... ... ...dd 130.27 82.61 375 121.45 +36.8PShtQQQ rs SQQQ ... ... ...q 33.45 13.50 10732 13.73 -36.2ProS Ris n EQRR ... ... ... 51.48 38.13 3 51.20 +9.7PrUlNBio rs UBIO ... ... ... 46.35 25.80 30 33.54 -.3ProUShBio BIS ... ... ...q 27.96 17.52 10 19.56 -11.3ProspctCap PSEC .72 10.5 8 8.37 5.51 840 6.86 +1.8ProtagTh n PTGX ... ... ...dd 23.97 5.50 115 7.21 -65.3ProteonTh PRTO ... ... ...dd 2.85 1.20 51 2.55 +34.2Proteos n PTI ... ... ... 8.61 1.41 920 2.97 -49.1Prothena PRTA ... ... ...dd 70.00 10.43 516 14.02 -62.6ProvidSv PRSC ... ... 20 79.38 45.91 90 75.71 +27.6ProvidBc n PVBC ... ... ... 27.38 19.75 12 25.10 -5.1ProvFnH PROV .56 3.0 19 20.35 17.62 16 18.40 PrudntlBcp PBIP .20 1.1 92 18.96 15.81 17 18.41 +4.6PsychmCp PMD .72f 3.7 18 27.99 15.99 14 19.41 -5.6Pulmatrix PULM ... ... ...dd 2.73 .42 14276 .60 -57.4PulseBio n PLSE ... ... ...dd 39.50 9.81 98 17.46 -26.0PumaBiotc PBYI ... ... ...dd 136.90 47.00 449 48.70 -50.7PureAcq n PACQ ... ... ... 9.75 9.60 9.64 -.5PureAcq un PACQU ... ... ... 10.35 10.08 10.30 +1.8PureCycle PCYO ... ... ...dd 9.90 6.55 8 9.55 +14.4PurplInv n PRPL ... ... ...dd 13.90 6.33 38 8.00 -20.4PurpIn wt PRPLW ... ... ... 1.28 .13 .94 -13.0PyxisTnkr PXS ... ... 39 12.22 .95 58 1.17 -63.7QAD Inc B QADB .24 .6 ...dd 43.59 21.58 3 42.51 +37.9QAD A QADA .29 .5 ...dd 55.00 30.20 34 53.50 +37.7QCR Hld QCRH .24 .5 19 50.00 39.85 23 48.25 +12.6QIWI plc QIWI .84e 5.2 16 26.55 13.67 145 16.27 -6.1Qorvo QRVO ... ... 95 86.84 62.68 596 79.83 +19.9Qualcom QCOM 2.48f 4.1 ...dd 69.28 48.56 7335 59.93 -6.4QualitySys QSII .70 4.0 28 17.97 12.24 186 17.64 +29.9Qualstar rs QBAK ... ... ... 13.50 4.96 23 9.20 +9.5sQualys QLYS ... ... 84 85.00 39.25 578 85.45 +44.0Quantenn n QTNA ... ... ... 21.21 9.60 572 16.80 +37.7Quanterx n QTRX ... ... ...dd 24.81 15.30 82 16.79 -21.8Quartrhill g QTRH .05 ... 3 2.12 1.20 184 1.23 -33.2QuestRes rs QRHC ... ... ...dd 2.91 1.03 8 1.92 -16.5QuickLog h QUIK ... ... ...dd 2.22 1.05 339 1.14 -34.5Quidel QDEL ... ... ...cc 66.35 24.41 308 64.61 +49.0QuinStreet QNST ... ... ...cc 14.65 3.36 316 13.70 +63.5Qumu Cp QUMU ... ... ...dd 3.28 1.42 8 2.15 -9.3Quotinet QTNT ... ... ... 7.70 2.78 507 7.13 +44.0QuratRet A QRTEA ... ... 20 29.11 20.15 3061 21.82 -10.6QuratRet B QRTEB ... ... 22 28.90 20.32 0 21.26 -13.4R -:R1 RCM n RCM ... ... ... 9.27 3.05 751 8.44 +91.4sRBB Bcp n RBB .36f 1.1 ... 31.96 21.26 62 31.95 +16.7RBC Bear ROLL ... ... 43 139.95 98.55 61 130.91 +3.6RCI Hosp RICK .12 .4 12 33.78 20.80 21 32.12 +14.8RCM RCMT 1.00e ... 24 7.50 4.63 30 5.08 -18.7sRF Inds RFIL .08 1.0 ...dd 7.29 1.60 3084 8.35 +209.3RGC Res s RGCO .62 2.2 33 31.99 22.16 7 28.15 +4.0RLJ Ent rs RLJE ... ... ... 5.24 2.54 5 4.70 +27.6RMG Net rs RMGN ... ... ...dd 3.00 .75 121 1.22 +48.8RMR Gp h RMR 1.00 1.3 44 83.20 42.36 36 76.15 +28.4RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 1083 10.48 -22.0RTI Surg RTIX ... ... ...dd 6.00 3.85 108 4.75 +15.9RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 100 2.48 -55.4RaPhrm n RARX ... ... ...dd 23.59 4.78 503 8.37 -1.5RadNet RDNT ... ... 82 14.85 7.03 179 13.05 +29.2RadaElc rs RADA ... ... ...dd 3.86 1.57 122 2.79 -9.4Radcom RDCM ... ... 56 22.45 17.00 18 20.85 +5.0RadiSys RSYS ... ... ...dd 4.00 .53 218 .73 -27.3RadiusHlth RDUS ... ... ...dd 49.16 24.66 1410 27.24 -14.3Radware RDWR ... ... ...dd 24.16 15.82 197 23.97 +23.6RamacoRs n METC ... ... ... 9.35 3.81 57 7.95 +15.6Rambus RMBS ... ... ...dd 15.50 11.30 418 13.61 -4.3RandCap RAND ... ... 3 3.50 2.40 2.44 -19.2Randgold GOLD 2.00f 2.5 32 108.29 76.01 390 78.60 -20.5RandBcp n RNDB ... ... ... 16.49 13.36 6 16.15 +5.2Rapid7 n RPD ... ... ...dd 33.70 14.75 221 31.98 +71.4RaveRest RAVE ... ... ...dd 2.33 1.09 12 1.17 -20.0RavenInds RAVN .52 1.3 1 42.40 26.70 66 40.50 +17.9ReShape rs RSLS ... ... ... 79.20 3.21 44 3.51 -84.2ReadIntlA RDI ... ... 12 17.50 14.37 63 15.85 -5.1ReadgIntB RDIB ... ... 20 27.66 18.00 26.45 +15.0RealGSol rs RGSE ... ... ...dd 3.25 .60 452 1.13 -23.6RealNetwk RNWK ... ... ...dd 5.00 2.63 63 3.68 +7.6Rl NxtEc n BLCN ... ... ... 25.05 21.69 29 23.76 -2.0RealPage RP ... ... 74 61.95 33.85 616 56.70 +28.0ReataPh n RETA ... ... ...dd 40.88 19.31 247 37.30 +31.7ReconTech RCON ... ... ...dd 5.36 .64 4897 1.35 +3.8RecroPhm REPH ... ... ... 13.05 5.00 214 5.33 -42.4RedRobin RRGB ... ... 29 70.10 45.70 285 51.45 -8.8RedRkRs n RRR .40 1.2 ... 35.77 21.41 210 34.09 +1.0RedViolt n RDVT ... ... ...dd 46.40 4.35 138 7.92 -82.9Redn n RDFN ... ... ... 33.49 19.18 821 23.40 -25.3RedhillBio RDHL ... ... ... 11.25 4.30 74 7.27 +41.4Regenrn REGN ... ... 24 543.55 281.89 534 311.95 -17.0RegnxBio n RGNX ... ... 41 59.15 17.60 316 57.10 +71.7RegulusTh RGLS ... ... ...dd 1.52 .63 385 .70 -32.7Reis Inc REIS .76 3.6 ...dd 22.45 15.95 13 21.03 +1.8ReliantBcp RBNC .32f 1.2 27 27.49 21.82 20 26.91 +5.0Reliv In rs RELV ... ... ...dd 13.77 3.72 16 4.81 +.8RemarkHld MARK ... ... ...dd 15.10 1.93 252 5.12 -47.4Renasant RNST .80f 1.7 21 49.78 37.68 119 48.07 +17.6sRenewEn REGI ... ... 5 18.15 9.50 994 17.55 +48.7RenminTi rs ABAC ... ... ... 4.76 1.90 8 2.34 -20.7RentACt RCII .32 2.9 18 13.89 7.22 13350 10.90 -1.8Replgn RGEN ... ... 63 46.81 29.56 316 44.39 +22.4RepBncp RBCAA .97 2.1 18 47.98 33.17 23 45.52 +19.7RepFBcp FRBK ... ... 60 9.90 8.00 110 8.45 resTORbi n TORC ... ... ...dd 21.10 7.55 154 10.14 -39.9RschFrnt REFR ... ... ...dd 1.50 .80 5 .90 -13.8Resonant RESN ... ... ... 8.55 3.17 348 5.25 -29.7sResConn RECN .48 2.8 27 17.70 12.05 184 17.30 +12.0RestorRob n HAIR ... ... ...dd 11.95 2.81 51 2.99 -35.0RetailOpp ROIC .78 4.2 54 20.90 16.18 979 18.48 -7.4RetoEco n RETO ... ... ... 12.75 4.29 36 5.07 -28.1Retrophin RTRX ... ... ...dd 29.78 17.03 243 27.44 +30.2RevanceTh RVNC ... ... ...dd 37.45 22.05 209 30.40 -15.0RevenHo n RVEN ... ... ... 6.75 2.32 15 4.16 -10.3RevolutL rs RVLT ... ... ... 8.10 2.95 76 4.07 +23.7ReWalkRob RWLK ... ... ...dd 3.20 1.05 130 1.05 -4.4RhythmP n RYTM ... ... ...cc 34.99 16.80 209 31.93 +9.9RibbnCm n RBBN ... ... ...dd 8.36 4.97 284 6.33 -18.1RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.70 .86 150 1.66 +12.2RichrdElec RELL .24 2.5 ... 9.75 5.31 19 9.52 +41.2RigelPh RIGL ... ... ...dd 4.71 2.14 7011 3.22 -17.0RigNet RNET ... ... ...dd 19.50 11.50 45 12.75 -14.7RiminiSt n RMNI ... ... ... 10.40 .25 98 6.05 -23.5RiotBlck RIOT 1.00p ... ... 46.20 3.08 336 7.44 -73.8RiseEdCy n REDU ... ... 23 18.60 9.50 593 14.50 -2.0RittrPh rs RTTR ... ... ... 7.98 1.83 66 2.98 -9.4RivrvwBcp RVSB .12 1.4 19 9.75 6.47 39 8.75 +.9RocktPh n RCKT ... ... ... 24.28 3.40 165 21.08 +101.9RockwllM RMTI ... ... ...dd 8.70 4.84 190 5.32 -8.6RockyBr RCKY .48f 1.7 19 29.75 12.20 80 28.60 +51.3RkyMChoc RMCF .48 4.4 11 12.60 10.78 8 10.85 -7.9Roku n ROKU ... ... ...dd 58.80 15.75 12334 41.46 -19.9Rosehill n ROSE ... ... ... 10.84 5.52 23 7.50 -4.6Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.14 -18.8sRossStrs s ROST .90 1.1 22 85.95 52.85 2226 85.56 +6.6RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 329 91.35 +11.2Rubicon rs RBCN ... ... ... 9.75 6.71 1 7.84 -1.8RmblOn B n RMBL ... ... ... 5.70 3.53 6 4.70 -9.5RushEntA RUSHA ... ... 28 55.40 34.30 86 44.97 -11.5RushEntB RUSHB ... ... 34 52.76 33.35 14 43.49 -9.8RuthsHosp RUTH .44 1.6 26 28.75 17.95 155 27.10 +25.2Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 248 118.21 +13.5S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 129 44.43 +11.6S&WSeed SANW ... ... ... 4.40 2.90 57 3.35 -14.1sSB FinGp SBFG .32f 1.6 14 19.84 15.61 5 19.81 +7.1SB FnGp pf SBFGP .65 3.4 ... 21.10 14.93 19.26 +7.6SB OneBc SBBX .30f 1.0 25 32.85 19.75 16 30.20 +12.5SBA Com SBAC ... ... ...cc 177.67 129.40 441 158.09 -3.2SEI Inv SEIC .60f .9 24 78.35 51.15 419 66.64 -7.3SelasLf rs SLS ... ... ... 19.41 3.43 36 5.31 -32.4SG Blck n SGBX ... ... ... 7.00 3.70 11 5.10 -14.7SGOCO rs SGOC ... ... ... 2.30 .90 4 1.18 +11.3SI Fincl SIFI .24 1.6 15 16.45 13.75 12 14.90 +1.4sSIGA Tc n SIGA ... ... ... 7.33 5.61 857 7.08 +19.8SLM Cp SLM ... ... 17 12.46 9.65 2642 11.98 +6.0SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 8 70.64 +2.8SmartGlb n SGH ... ... 11 56.69 13.65 1210 43.31 +28.5SMTC hg SMTX ... ... ... 3.18 1.12 20 3.10 +63.9SORL SORL ... ... 4 8.70 3.70 135 5.07 -24.6SP Plus SP ... ... 23 41.70 28.80 111 39.00 +5.1SPAR Gp h SGRP ... ... ... 3.75 .94 6 1.29 +4.9SpdDorWrF DWFI ... ... ... 26.06 23.79 6 24.06 -4.8SPI Eng rs SPI ... ... ... 2.61 .33 93 .34 -46.8sSPS Cmce SPSC ... ... 98 76.93 45.02 157 77.09 +58.7SS&C Tch s SSNC .28 .5 33 53.99 35.85 620 51.97 +28.4SSLJ.cm n SSLJ ... ... ... 5.75 3.12 1 3.75 +6.8SSR Mng g SSRM ... ... 22 11.44 7.64 393 10.34 +17.6sSVB FnGp SIVB ... ... 27 327.91 159.44 370 321.11 +37.4SabanCap n SCAC ... ... ... 10.20 9.84 18 10.05 +1.4SabanC 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 1508 20.89 +11.3sSabreCorp SABR .56 2.2 31 25.61 17.30 2077 25.99 +26.8SAExplr rs SAEX ... ... ...dd 4.46 1.18 11 1.46 -33.6SaftyInsGr SAFT 3.20 3.6 23 89.15 67.20 27 87.70 +9.1SageThera SAGE ... ... ...dd 195.97 59.57 346 146.93 -10.8sSaia Inc SAIA ... ... 42 84.45 45.80 183 85.90 +21.4SalemMda SALM .26 6.2 16 7.50 3.10 145 4.20 -6.7SalisbryBc SAL 1.12 2.5 16 51.80 34.65 1 44.10 -1.2SanderFm SAFM 1.28 1.2 8 176.43 96.80 592 104.39 -24.8SndySpr SASR 1.12f 2.6 20 43.87 36.41 170 42.77 +9.6Sanlp JBSS 2.00e ... 24 71.10 54.32 35 70.04 +10.7SangTher SGMO ... ... ...dd 27.50 6.90 3474 15.65 -4.6Sanmina SANM ... ... 18 42.95 24.60 418 30.35 -8.0Sano rt GCVRZ ... ... ... .54 .26 51 .50 +30.5Sapiens SPNS .20e 2.0 51 14.30 8.01 21 10.12 -12.2SareptaTh SRPT ... ... ...dd 100.30 30.09 1053 98.02 +76.2Savara rs SVRA ... ... ...dd 17.19 5.07 473 11.43 -23.0scPhrma n SCPH ... ... ...dd 18.17 6.89 175 7.20 -40.4ScanSource SCSC ... ... 14 45.35 31.40 39 40.65 +13.5Schmitt h SMIT ... ... ...dd 4.47 1.55 18 2.48 -9.5Schnitzer SCHN .75 2.3 10 38.85 18.65 293 33.00 -1.5ScholRck n SRRK ... ... ... 19.95 14.00 39 17.31 +11.7Scholastc SCHL .60 1.3 ...dd 46.59 33.51 97 45.09 +12.4sSchulmn SHLM .82 1.8 33 44.53 25.00 108 44.45 +19.3SciGames SGMS ... ... ...dd 62.80 24.05 410 57.25 +11.6ScrippsEW SSP .05p ... 44 20.35 10.69 485 13.60 -13.0Scynexis SCYX ... ... ...dd 2.50 1.05 465 1.74 -25.0SeaChange SEAC ... ... ... 4.03 2.40 209 3.09 -21.4SeacstBkg SBCF ... ... 25 32.24 20.58 289 31.70 +25.7SeagateT STX 2.52 4.3 15 62.70 30.60 3546 57.94 +38.5SeanrgM rs SHIP ... ... ...dd 1.66 .66 67 .88 -15.4Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 10.76 1.99 1942 2.41 -32.7SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 33 2.30 -11.5sSeaSpine n SPNE ... ... ...dd 13.76 8.76 82 13.51 +33.5sSeattGen SGEN ... ... ...dd 66.94 45.31 1044 66.74 +24.7SecndSight EYES ... ... ...dd 2.58 .90 305 1.85 -3.1ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 220 10.22 +5.8SecWkA A n SCWX ... ... ...dd 12.99 7.83 451 12.72 +43.4SecNtl lf SNFCA .23t ... 3 6.24 4.05 8 5.30 +6.0SelectBc lf SLCT ... ... 25 14.06 10.90 22 13.06 +3.3SelIncREIT SIR 2.04 9.6 19 26.26 17.90 174 21.33 -15.1SelectaB n SELB ... ... ... 24.02 7.95 114 12.31 +25.5SelectvIns SIGI .72 1.2 20 62.40 46.28 87 59.00 +.5SmLEDS rs LEDS ... ... ...dd 10.49 1.61 98 3.91 +4.8Semtech SMTC ... ... 62 51.40 31.30 307 50.10 +46.5SenecaB SENEB ... ... 23 35.95 27.45 27.50 -19.1SenecaA SENEA ... ... 10 36.60 26.45 12 27.25 -11.4SenesTc n SNES ... ... ...dd 6.50 .30 6826 1.76 +144.4SenHous SNH 1.56 8.9 12 22.01 14.86 622 17.59 -8.1SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 3 24.89 -1.5SenHous 46 SNHNL 1.56 6.0 ... 27.42 24.97 28 25.83 -3.9Senmiao n AIHS ... ... ... 8.91 5.00 86 6.94 +22.8Senomyx SNMX ... ... ...dd 1.71 .56 25 1.30 SensusHlt n SRTS ... ... ... 7.08 3.43 10 6.34 +22.9SensusHl 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 2 10.00 +.3SeqentialB SQBG ... ... ...dd 4.08 1.36 94 1.87 +5.1SeresTh n MCRB ... ... ...dd 17.42 6.65 145 8.58 -15.4SvcSource SREV ... ... ...dd 4.47 2.61 186 4.11 +33.0ServiFst s SFBS .44f 1.0 23 44.85 32.54 65 44.02 +6.1SesenBio SESN ... ... ...dd 3.50 .62 1514 2.51 +209.5SevStars h SSC ... ... ...dd 7.00 1.26 239 2.14 -53.6SevernBc SVBI .12 1.5 36 8.20 6.70 4 8.00 +10.3SharingE rs SEII ... ... 44 12.40 2.61 22 3.49 -54.0Sharps SMED ... ... ...dd 5.73 3.50 31 3.68 -10.0SharpSprg SHSP ... ... ...dd 8.71 3.07 12 7.95 +80.5ShndTele s SHEN .26f .8 ... 41.80 28.00 111 32.25 -4.6ShiftPixy n PIXY ... ... ... 11.64 2.00 545 2.73 -5.2Shiloh SHLO ... ... 42 14.97 6.45 141 9.55 +16.5Shineco n TYHT ... ... ... 4.60 1.31 141 1.89 -17.8Shire SHPG 1.05e .7 83 177.51 123.73 820 160.48 +3.5sShoeCarnvl SCVL .30 .9 23 34.85 15.08 464 34.76 +29.9ShoreBcsh SHBI .32f 1.6 20 20.09 15.17 16 19.57 +17.2sShotSpot n SSTI ... ... ... 36.64 9.33 198 35.72 +154.2Shuttery SFLY ... ... ...cc 100.34 39.76 415 96.99 +95.0SiebertFn SIEB .10a 1.3 ...dd 21.61 3.60 26 7.94 -41.2SiennaBi n SNNA ... ... ... 29.25 13.37 69 15.09 -16.9Sientra SIEN ... ... ...dd 20.99 7.59 485 19.87 +41.3SierraBc BSRR .64 2.2 18 29.96 23.10 16 29.15 +9.8SierOnc g n SRRA ... ... ...dd 4.09 1.10 389 3.19 -14.5SierraWr SWIR ... ... 16 31.40 15.10 180 16.30 -20.3sSifyTech SIFY .02e .9 ... 2.09 .40 47 2.06 +100.7SigmaDsg SIGM ... ... ...dd 7.00 5.50 142 6.20 -10.8SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 372 1.32 -38.6Sigmatr SGMA ... ... 13 11.61 5.26 11 6.81 -32.7SignatBk SBNY ... ... 24 161.92 116.68 654 127.11 -7.4SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 32.43 26.49 499 27.85 -5.2SilcLtd SILC 1.00 2.5 18 77.95 32.00 30 39.62 -43.5SilcnLab SLAB ... ... 99 110.70 66.35 272 108.25 +22.6SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 124 48.66 -8.1SilvrSun n SSNT .06e ... ...cc 5.22 2.90 1 4.02 -5.0Silvercrest SAMG .56 3.4 23 17.30 11.85 15 16.50 +2.8SimmnsFst s SFNC .60 1.9 20 33.45 24.98 330 32.15 +12.6SimplyGd n SMPL ... ... ... 16.01 10.93 369 13.53 -5.1SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.2 43 20.20 11.50 50 20.40 +26.7Sina SINA ... ... 48 124.60 83.40 781 93.10 -7.2Sinclair SBGI .72 2.3 12 40.15 26.50 1621 30.70 -18.9SinoGlobl SINO ... ... ...dd 3.84 1.04 60 1.37 -46.5Sinovac h SVA ... ... ...dd 8.75 5.26 41 8.49 +7.7sSiriusXM SIRI .04 .6 40 7.24 5.09 12287 7.22 +34.7SitoMobl rs SITO ... ... ...dd 8.60 3.01 102 3.74 -44.3SkySolar SKYS ... ... ...dd 2.43 .82 6 1.17 -21.9SkyWest SKYW .40 .7 16 60.65 31.75 172 56.75 +6.9SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1235 99.66 +5.0SleepNmbr SNBR ... ... 22 40.72 27.44 438 30.49 -18.9SmartFn rs SMBK ... ... 24 25.95 20.50 32 25.18 +16.0SmartSnd n SND ... ... ... 11.06 4.81 1336 5.73 -33.8SmthM hrs SMSI ... ... ...dd 3.41 .88 147 2.58 -9.2SocilRltyA n SRAX ... ... ...dd 7.95 1.11 74 4.33 -23.4SocketM n SCKT ... ... ... 4.59 2.31 33 2.56 -28.4SodaStrm SODA ... ... 32 98.26 49.50 187 92.36 +31.3Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 5 8.50 -20.6SolarCap SLRC 1.64 7.7 12 22.55 19.70 100 21.27 +5.2SolarSCap SUNS 1.41 8.5 14 18.40 16.10 32 16.65 -6.3SolarEdg n SEDG ... ... 25 70.74 18.60 1366 52.90 +40.9Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 24 2.04 +13.3SolidBio n SLDB ... ... ...dd 33.74 6.83 110 24.45 +8.1Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.45 33 1.53 -30.9sSonicCorp SONC .64 1.9 22 32.45 22.11 1218 32.84 +19.5SonicFdry SOFO ... ... ...dd 4.26 2.05 3 2.34 -22.3SonomaPh SNOA ... ... ...dd 7.21 3.50 121 3.78 -30.6Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 661 3.72 +63.9SorrentoTh SRNE ... ... 36 10.65 1.50 1821 7.15 +88.2SotherlyH SOHO .48f 6.9 ...cc 7.08 5.78 64 6.95 +7.8SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 2 25.58 -.2SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 0 25.12 -.9SouMoBc s SMBC .44 1.2 17 40.80 30.48 9 37.14 -1.2SoundFin SFBC .56f 1.5 22 39.00 29.55 0 38.45 +13.0SouthState SSB 1.36f 1.5 25 94.50 78.60 110 90.95 +4.4SthnFstBsh SFST ... ... 21 48.75 33.25 21 47.10 +14.2SoNatBcVa SONA .32 1.9 33 18.20 15.11 118 17.23 +7.5SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 132 34.89 +3.6SparkEn s SPKE .72 7.4 ...dd 23.65 8.60 128 9.78 -21.2SparkEn pf SPKEP 2.19 9.4 ... 27.56 21.90 14 23.26 -12.6SparkTh n ONCE ... ... ...dd 91.75 41.06 439 75.88 +47.6SpartnMot SPAR .10 .6 28 19.45 8.30 100 16.15 +2.5SprtnNash SPTN .72 2.9 ...dd 31.59 16.32 289 25.19 -5.6SpectPh SPPI ... ... ...dd 23.50 6.33 1035 19.89 +5.0SperoTh n SPRO ... ... ... 19.00 9.66 56 11.54 -1.8Sphr3D grs ANY ... ... ... 7.25 .32 199 .51 -79.2Spherix rs SPEX ... ... ...dd 4.75 .91 124 1.08 -22.9SpirtTex n STXB ... ... ... 22.55 20.56 51 20.86 -4.5Splunk SPLK ... ... ...dd 119.15 54.17 1084 117.07 +41.3SpokHldgs SPOK .50 3.4 33 18.85 13.75 78 14.70 -6.1SportsWhs SPWH ... ... 11 6.99 3.40 720 5.33 -19.4SprBkPh n SBPH ... ... ...dd 18.93 10.81 84 13.80 +2.7SprottFoc FUND .75e 9.3 ...q 8.39 6.84 99 8.09 +2.1Sprouts SFM ... ... 22 28.29 17.55 2219 21.50 -11.7StaarSur STAA ... ... ... 31.75 9.05 303 29.10 +87.7Staff360 rs STAF ... ... ... 5.70 1.41 50 1.59 -49.5sStamps.cm STMP ... ... 31 267.85 138.50 173 266.95 +42.0Std AVB n STND ... ... ... 31.60 30.23 30.23 -2.7StarBulk rs SBLK ... ... ...dd 14.25 7.87 351 13.26 +17.8StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 4 25.66 +1.3StarsGp g TSG ... ... ... 38.23 15.85 329 36.63 +57.2Starbucks s SBUX 1.20 2.1 26 61.99 52.58 7148 56.48 -1.7StatAutF STFC .40 1.3 ...cc 33.02 22.11 36 31.91 +9.6StateBkFn STBZ .80 2.3 22 35.99 25.41 468 34.74 +16.4SteadyM n STDY ... ... 10 7.05 2.60 540 4.50 +21.6StealthGas GASS ... ... 16 4.70 2.90 58 3.93 -9.9SteelCon STCN ... ... ... 2.90 1.46 47 2.15 -13.7StlDynam STLD .75f 1.5 20 52.10 32.20 1633 50.17 +16.3SteinMart s SMRT .30 10.3 ...dd 4.04 .48 421 2.92 +151.7StellrAcq n STLR ... ... ... 10.49 9.99 2 10.38 +1.7StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.32 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 179 17.90 +14.7Stericycle SRCL ... ... ...dd 83.25 56.64 432 64.43 -5.2Stericyc pf SRCLP 5.25 10.9 ... 69.84 43.93 42 48.34 -8.7SterlBcp n SBT .04 .3 ... 14.98 12.00 145 13.74 +8.2SterlCons STRL ... ... 23 18.90 9.42 245 13.43 -17.5SMadden SHOO .80 ... 25 55.50 37.25 545 54.35 +16.4Stewrdshp SSFN .12 1.0 15 12.75 8.50 0 11.65 +13.7StitchFix n SFIX ... ... ... 30.07 14.48 4706 23.85 -7.7StockYBc s SYBT .92 2.3 20 41.90 31.90 40 40.15 +6.5StoneCastle BANX 1.52 6.9 17 22.75 19.80 3 22.05 +9.5StrataS rs SSKN ... ... ...dd 2.84 1.06 673 2.25 +82.9Stratasys SSYS ... ... ...dd 28.15 17.17 695 20.54 +2.9Strattec STRT .56 1.5 21 49.20 30.05 8 37.60 -13.7StratusPrp STRS 1.00e ... 56 32.75 26.88 4 31.80 +7.1Strayer STRA 1.00 .9 33 113.01 76.40 168 111.10 +24.0StreamHlth STRM ... ... ... 2.82 .92 35 1.48 -12.4StrgbrBio n SBBP ... ... ... 9.25 4.05 361 6.45 -11.0SummerInf SUMR ... ... ...dd 2.25 .72 17 1.27 -15.3SumFWV SMMF .52 1.9 14 28.16 20.93 6 26.87 +2.1sSmtStB s SSBI .48 3.0 23 16.00 11.65 2 16.05 +27.4SumTher n SMMT ... ... ...dd 16.86 8.80 22 12.91 +16.5SunHydrl SNHY .36 .7 44 70.83 40.82 240 51.77 -20.0SundEng n SNDE ... ... ... 9.59 3.61 8 5.15 -13.2SunesisP rs SNSS ... ... ...dd 7.69 1.82 118 2.43 -34.1SunOpta STKL ... ... ...dd 10.20 6.27 185 8.35 +7.7SunPower SPWR ... ... ...dd 11.70 6.46 3251 7.47 -11.4Sunrun n RUN ... ... 11 13.00 4.21 1484 12.64 +114.2Sunworks n SUNW ... ... ... 2.14 .90 55 1.15 +9.5SuperMicro SMCI ... ... 19 27.90 16.10 334 26.55 +26.9SuperCom SPCB ... ... ...dd 4.95 1.83 35 1.86 -52.4SupercdT rs SCON ... ... ...dd 1.89 .85 120 .98 -10.1SupGpCos s SGC .38 1.7 21 28.85 19.74 10 22.99 -13.9Supernus SUPN ... ... 40 59.05 33.30 638 54.70 +37.3supprt.cm rs SPRT ... ... ...dd 3.03 2.01 50 2.95 +21.9SurfaceOn n SURF ... ... ... 15.19 12.08 112 14.27 +7.1SurgPtrs n SGRY ... ... ...dd 24.05 7.10 209 15.10 +24.8sSurmodic SRDX ... ... ...cc 54.20 24.05 140 55.40 +97.9SykesEnt SYKE ... ... 50 34.49 25.77 95 29.15 -7.3Symantec lf SYMC .30 1.4 10 34.20 18.85 11974 21.20 -24.4Synacor SYNC ... ... ...dd 3.95 1.35 115 1.95 -15.2Synalloy SYNL .13m .7 ...dd 20.15 10.30 47 19.85 +48.1Synaptics SYNA ... ... ...dd 61.18 33.73 2326 48.29 +20.9SyndaxP n SNDX ... ... ...dd 15.20 7.35 186 8.16 -6.8SyneosH h SYNH ... ... ...dd 61.10 31.10 876 43.20 -.9SynrgyPh SGYP ... ... ...dd 4.84 1.43 4574 1.85 -17.0Synlogic rs SYBX ... ... ...dd 23.00 8.73 150 9.29 -4.2Synopsys SNPS ... ... 45 94.80 71.94 513 90.59 +6.3sSyntel SYNT 15.00e ... 16 33.16 15.88 432 33.39 +45.2Synthes rs SES ... ... ... 6.00 2.00 9 2.90 +2.1Sypris SYPR .08 5.1 ...dd 1.90 1.25 10 1.58 +14.6SyrosPhar n SYRS ... ... ... 24.38 6.30 148 12.57 +29.2T -:T-MobileUS TMUS ... ... 23 66.52 54.60 2509 57.99 -8.7TAT Tch h TATT .34e 4.3 18 11.70 7.50 5 7.92 -24.5TCG BDC n CGBD 1.48a 8.2 11 20.30 16.76 298 18.05 -9.9TCP Cap TCPC 1.44 9.7 11 17.16 13.72 259 14.82 -3.0TD Ameritr AMTD .84 1.4 36 63.01 39.60 2561 61.53 +20.3TDH Hld n PETZ ... ... ... 31.75 3.17 83 4.27 -24.3TESSCO TESS .80 4.6 34 24.85 12.15 87 17.35 -13.9TFS Fncl TFSL .68 4.2 54 16.62 14.32 104 16.21 +8.5TG Thera TGTX ... ... ...dd 17.35 7.25 1156 13.60 +65.9THL Credit TCRD 1.08 12.9 9q 10.25 7.70 186 8.35 -7.7TMSR Gl n TMSR ... ... 88 10.50 7.21 3 7.95 -20.2TOP Shi rs TOPS ... ... ... 2700.00 .69 1761 1.14 -54.6TPI Co n TPIC ... ... ... 28.14 16.35 345 26.02 +27.2TSR Inc TSRI ... ... 26 11.10 3.80 1 4.65 -10.6TTEC Hl TTEC .54f 1.5 35 43.75 29.70 74 36.35 -9.7TTM Tch TTMI ... ... 44 19.54 12.76 1060 19.18 +22.4Tabula n TRHC ... ... ...cc 56.68 12.63 440 54.62 +94.7TactSys n TCMD ... ... ...cc 52.23 22.72 258 51.37 +77.3Taitron h TAIT .10 6.0 ...dd 2.13 1.22 2 1.68 TakeTwo TTWO ... ... ...dd 129.25 70.39 1080 113.32 +3.2Talend n TLND ... ... ...dd 59.74 32.00 201 57.77 +54.1sTandmD rs TNDM ... ... ...dd 16.43 2.14 1593 16.33 +591.9TandyLthr TLF ... ... 11 9.05 6.79 2 7.55 -2.6Tantech n TANH ... ... ... 4.54 2.25 942 3.37 +30.6Taoping h TAOP ... ... ...dd 5.20 .84 86 1.68 +13.5Tapimmu n TPIV ... ... ... 10.91 2.58 1258 8.31 +112.0Tarena TEDU .28e 3.5 ...dd 21.70 7.11 391 7.97 -46.8TaylrDv TAYD ... ... 23 15.14 9.70 4 10.60 -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 Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, June 12, 2018

PAGE 44

TechData h TECD ... ... 28 111.10 75.31 383 87.95 -10.2TechComm TCCO ... ... ...dd 15.40 3.46 8 4.35 -62.0sTechTarg TTGT ... ... ... 28.46 9.11 308 27.75 +99.4Tecnoglass TGLS .56 6.2 21 9.88 5.50 10 8.97 +22.0Tecogen TGEN ... ... ... 4.20 2.05 13 3.53 +30.7Telenav TNAV ... ... ...dd 8.65 4.50 85 5.50 Teligent TLGT ... ... ...dd 9.54 2.43 420 3.22 -11.3Tellurian rs TELL ... ... ...dd 13.74 6.45 515 10.94 +12.3TenaxTh rs TENX ... ... ... 15.80 4.41 7 6.29 -35.8TerrFmP lf TERP 2.13e 19.5 ... 14.20 9.55 487 10.91 -8.8TerritBcp TBNK .80 2.6 16 33.00 28.12 19 30.56 -1.0tTesaro TSRO ... ... ...dd 153.98 42.13 1805 42.70 -48.5Tesla Inc TSLA ... ... ...dd 389.61 244.59 13165 332.10 +6.7TetraTc TTEK .48f .8 23 57.70 39.95 194 57.30 +19.0Tetraphase TTPH ... ... ...dd 8.75 2.05 1887 3.93 -37.6TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 2 25.61 +1.3TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 18 25.30 -1.0TxCapBsh TCBI ... ... 25 103.05 69.65 527 100.90 +13.5TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 29 120.75 75.92 3718 115.28 +10.4TexRdhse TXRH 1.00 1.6 29 64.96 44.29 411 63.98 +21.5The9Ltd rs NCTY ... ... ... 5.04 .95 72 1.13 -41.1TherapMD TXMD ... ... ...dd 7.66 3.83 3636 7.04 +16.6TherpxBio n TRPX ... ... ... 7.69 3.84 15 4.41 -17.4TheravBio TBPH ... ... ...dd 43.44 21.27 226 23.79 -14.7TheStreet TST .10 5.6 3 2.03 .75 39 1.80 +24.11347PrpIns PIH ... ... 48 8.50 6.55 7 7.65 +5.51347PrIn pf PIHPP ... ... ... 28.00 24.15 2 25.55 +4.7TiGenix n TIG ... ... ... 48.00 18.10 41.56 +81.5TiberAcq n TIBR ... ... ... 9.74 9.55 9.65 +.8sTiberAc un TIBRU ... ... ... 10.18 10.00 1 10.11 +.9TileShop TTS .20 ... 34 22.05 5.15 496 7.85 -18.2TmbrlndBc TSBK .52a 1.5 18 35.84 21.64 18 33.87 +27.6Tintri n TNTR ... ... ... 7.75 .34 386 .53 -89.6Tiptree TIPT .14f 2.1 20 7.24 5.35 35 6.55 +10.1TitanMach TITN ... ... ...dd 25.09 11.68 307 17.59 -16.9TitanPh rs TTNP ... ... ... 2.85 .60 289 1.06 -20.0TivityHlth TVTY ... ... 21 48.50 29.95 726 34.00 -7.0Tivo Cp TIVO .72 4.9 ...cc 20.18 12.25 1155 14.60 -6.4Tocagen n TOCA ... ... ... 16.11 8.60 85 9.64 -6.0TonixPh rs TNXP ... ... ...dd 5.11 2.70 127 4.28 +24.1TopImage TISA ... ... ...dd 1.75 .95 4 1.05 -7.9Torchlght TRCH ... ... ...dd 1.81 .95 48 1.34 +.2TowerSemi TSEM ... ... 14 36.69 22.10 402 25.07 -26.4TownSprts CLUB ... ... ...dd 11.95 3.80 115 11.50 +107.2TowneBank TOWN .64f 1.9 ... 35.30 27.85 126 32.85 +6.8TraconPh n TCON ... ... ...dd 3.95 2.00 168 2.60 -22.4TractSupp TSCO 1.24f 1.6 22 82.68 49.87 1926 75.92 +1.6TradDsk A n TTD ... ... ... 91.37 40.70 717 88.82 +94.2TrnWEnt TWMC ... ... 3 3.10 .95 5 1.03 -43.6TransAct TACT .36 3.3 28 15.80 8.20 8 11.05 -16.6sTranscat TRNS ... ... 30 19.96 11.80 95 20.15 +41.4TransGlb TGA .20 8.4 ...dd 2.84 1.07 482 2.37 +64.7TravelCtrs TA ... ... ...dd 5.85 2.95 85 3.55 -13.4TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 10 24.35 -3.6TravelC 29 TANNL 2.00 8.4 ... 25.27 17.09 10 23.69 -6.0Travelct 30 TANNZ 2.00 8.1 ... 25.55 17.00 12 24.55 -1.8Travelzoo TZOO ... ... 67 18.50 5.75 50 18.15 +181.4TrmntMtg n TRMT ... ... ...dd 17.94 11.10 4 12.14 -17.3Trevena TRVN ... ... ...dd 3.10 1.34 546 1.79 +11.9TriCoBsh TCBK .68 1.7 22 43.80 33.36 86 39.06 +3.2TridntAcq un TDACU ... ... ... 10.12 10.01 93 10.08 +.5TrilliumTh TRIL ... ... ... 13.30 4.15 91 6.20 -14.5sTriMas h TRS ... ... 22 30.35 20.05 104 30.25 +13.1Trimble TRMB ... ... 48 45.70 32.01 709 34.47 -15.2TrinityBio TRIB .88 18.1 6 6.54 4.22 78 4.85 -4.9TrinMrg n TMCX ... ... ... 9.78 9.72 38 9.75 -.2TrinMrg un TMCXU ... ... ... 10.19 10.00 24 10.06 +.5TripAdvis TRIP ... ... ...cc 57.94 29.50 1597 57.11 +65.7TriStCap TSC ... ... 18 27.25 20.30 110 26.10 +13.5TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 1 26.30 +1.5TriumphBc TBK ... ... 23 44.05 22.70 154 41.85 +32.9Trivago n TRVG ... ... ... 24.27 4.25 561 5.25 -23.2Tronc TRNC ... ... ...cc 24.74 11.77 101 17.62 +.2Trovagn rsh TROV ... ... ... 1 9.56 .79 1439 .87 -76.5TrueCar TRUE ... ... ...dd 21.75 8.75 1459 10.51 -6.2TruettHrst THST ... ... ...dd 2.50 1.26 11 1.40 -32.4Trupanion TRUP ... ... ...dd 37.13 20.42 240 35.33 +20.7TrstNY TRST .26 2.9 17 9.70 7.30 190 8.90 -3.3Trustmk TRMK .92 2.8 18 35.09 28.16 164 32.94 +3.4sT2 Biosys TTOO ... ... ...dd 9.65 2.50 1274 9.32 +126.2Tucows grs TCX ... ... 50 71.75 49.70 63 64.95 -7.3TuesMrn TUES ... ... ...dd 4.10 1.65 240 2.95 +7.3Tuniu TOUR ... ... ...dd 9.88 5.81 461 7.66 -.1TurtleBc rs HEAR ... ... ... 22.30 1.64 1737 20.76 +1045.7s21stCFoxA FOXA .36 .9 18 40.30 24.81 16116 40.13 +16.2s21stCFoxB FOX .36 .9 17 39.78 24.30 3623 39.92 +17.021Vianet VNET ... ... 35 9.59 4.17 1425 8.99 +12.7TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.96 28 27.78 +4.6TwoRvrBc TRCB .18 1.0 21 20.75 16.51 24 18.10 -.22U TWOU ... ... ...dd 98.58 42.03 364 92.32 +43.1TymeTch n TYME ... ... ...dd 9.50 2.01 182 3.01 -52.8U -:US AutoPts PRTS ... ... 3 3.37 1.45 75 1.60 -36.5US Concrte USCR ... ... ...cc 86.35 53.30 233 61.65 -26.3US Gld rs USAU .21e ... ... 3.46 1.05 26 1.33 -18.4UFP Tch UFPT ... ... 27 34.00 25.88 6 31.05 +11.7UMB Fn UMBF 1.16 1.5 22 80.60 62.27 220 78.09 +8.6USEcology ECOL .72 1.2 40 62.80 44.50 72 61.90 +21.4USGlobInv GROW .03 1.4 ... 7.49 1.25 64 2.17 -44.4USA Tc pf USATP ... ... ... 27.82 20.75 1 26.30 +4.6USA Tech h USAT ... ... ... 14.00 4.50 318 13.60 +39.5USA Trk USAK ... ... ...cc 29.15 6.06 53 23.77 +31.1UTStarcm UTSI ... ... 17 6.51 1.97 47 4.50 -20.1sUbiquiti UBNT .17 .2 23 86.00 47.78 244 86.76 +22.2UltaBeauty ULTA ... ... 26 307.49 187.96 778 251.84 +12.6UltimSoft ULTI ... ... ...cc 274.38 181.59 141 264.86 +21.4UltraClean UCTT ... ... 7 34.59 15.36 760 17.37 -24.8UltPetro n UPL ... ... ... 12.39 1.54 3865 2.03 -77.6Ultragenyx RARE ... ... ...dd 80.99 41.67 417 79.81 +72.1Ultralife ULBI ... ... 27 10.95 5.80 14 9.75 +48.9Umpqua UMPQ .80f 3.3 24 24.89 16.77 1835 24.55 +18.0UniQure QURE ... ... ... 38.50 4.90 526 33.72 +72.1UnicoA UNAM ... ... ...dd 11.30 7.17 2 8.50 -.6sUnionBkVA UBSH 1.20 2.9 23 42.31 30.45 472 41.82 +15.6UnionBkVT UNB 1.20 2.2 26 55.00 40.05 6 53.40 +.8UnBnOH UBCP .52 3.9 19 14.00 11.35 2 13.30 +.4UtdBOH UBOH .48 2.2 12 23.50 20.35 21.80 -1.8UBSI UBSI 1.36 3.7 22 41.45 31.70 539 36.85 +6.0UtdCmtyBc UCBA .40 1.5 ... 28.85 18.20 1 27.55 +34.1UtdCmBks UCBI .60f 1.8 21 34.18 24.47 377 33.42 +18.8 UCmntyFn UCFC .24 2.2 19 10.95 7.81 263 10.83 +18.6UtdFnBcp UBNK .48 2.8 15 19.35 15.47 83 17.33 -1.8UtdFire UFCS 1.24f 2.2 35 58.46 38.95 74 56.00 +22.9UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 58 20.67 +19.8UtdNtrlF UNFI ... ... 12 52.69 29.53 992 41.01 -16.8USecBcCA UBFO .36 3.2 24 11.65 8.45 7 11.15 +1.4US Engy rs USEG ... ... ...dd 1.96 .60 8 1.24 -17.3USLime USLM .54 .6 25 101.40 70.56 5 83.90 +8.8UtdTherap UTHR ... ... 7 152.55 100.57 184 112.53 -23.9UtdGrdian UG 1.50e 7.8 29 21.33 14.80 7 19.30 +4.3UnitGrp UNIT 2.40 10.7 58 27.78 13.81 1350 22.47 +26.3UnityBcp UNTY .28f 1.2 18 24.25 16.05 10 23.20 +17.5UnityBio n UBX ... ... ... 20.48 12.75 109 15.02 -9.8UnivDisp OLED .24 .2 61 209.00 86.85 1076 100.25 -41.9UnvElc UEIC ... ... 20 72.50 26.97 66 30.60 -35.2UnivFor s UFPI .35e .9 22 39.58 25.93 182 39.18 +4.1sUnvLogist ULH .42f 1.6 19 25.75 13.95 65 25.70 +8.2UnvStainls USAP ... ... 56 31.20 17.30 55 24.56 +14.7UnivstPa UVSP .80 2.8 17 32.35 26.61 106 28.40 +1.2UnumTh n UMRX ... ... ...dd 14.24 10.15 387 12.98 +16.8UplandSoft UPLD ... ... ...dd 36.37 18.52 108 34.39 +58.8UrbanOne UONE ... ... ...dd 4.85 1.25 23 2.50 +35.1UrbanOnD UONEK ... ... ... 2.40 1.35 5 2.15 +22.9sUrbanOut URBN ... ... 24 47.22 16.68 2545 47.02 +34.1UrogenP n URGN ... ... ... 69.57 14.52 123 55.99 +50.5UtahMed UTMD 1.08 1.0 ... 109.65 68.10 23 105.00 +29.0V -: VBI Vac n VBIV ... ... ... 5.10 2.82 541 3.29 -23.0VEON VEON .28e 12.2 ... 4.47 2.20 2421 2.29 -40.4VOXX Intl VOXX ... ... 6 9.00 4.64 85 5.55 -.9VSE Corp s VSEC .32f .6 18 59.90 41.95 14 49.63 +2.5Valerits hn VLRX ... ... ... 7.20 1.19 1453 1.69 -40.7ValueLine VALU .76 3.6 20 22.58 13.26 1 21.15 +9.3VanE GenD GNRX ... ... ...q 64.65 53.83 12 60.22 +1.5VanE VecBi BBH ... ... ...q 136.83 111.36 14 120.48 -3.3VandaPhm VNDA ... ... ...dd 20.40 11.90 318 18.10 +19.1VangIntHi VYMI 2.17e 3.3 ... 72.32 62.12 80 65.52 -2.2VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 30 67.02 +1.1VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 97 75.41 -6.1V exUSRE VNQI 2.41e 3.9 ...q 65.20 55.40 264 61.27 +1.3VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 288 59.83 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 916 77.96 -1.7VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 3 80.97 -4.7VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 4 128.91 +5.0VanR2KGr VTWG .84e .6 ...q 151.98 117.80 12 151.52 +11.8VanR2KV VTWV 1.78e 1.5 ...q 117.17 97.33 3 116.86 +6.7VangR2K VTWO 1.45e 1.1 ...q 134.30 107.77 48 134.00 +9.6sVanR1KGr VONG 1.64e 1.1 ...q 150.92 120.63 56 150.90 +9.3VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 70 62.32 -2.5VanR1KV VONV 2.43e 2.2 ...q 114.79 99.80 66 108.58 VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 21 128.35 +4.8VanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.79 2317 51.03 -2.7VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 252 87.79 -8.3VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 25 73.35 -6.0VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 1308 83.27 -4.7VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 386 48.96 +.3VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1522 54.10 -.5VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.48 529 56.94 +.2VantEng 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 10.36 +1.7VarexImag VREX ... ... ... 43.76 27.80 184 37.03 -7.8Varonis VRNS ... ... ...dd 82.00 33.60 258 78.65 +62.0VascuBio VBLT ... ... ... 9.05 2.01 308 2.75 -61.3Vaxart rs VXRT ... ... ... 11.88 2.76 26 3.45 -44.6VectoIQ n VTIQ ... ... ... 403 9.58 sVectoIQ un VTIQU ... ... ... 10.05 9.97 1204 10.07 +.7VeecoInst VECO ... ... ...dd 33.40 10.85 532 18.15 +22.2VBradley VRA ... ... 41 14.93 6.99 613 13.78 +13.1Veracyte VCYT ... ... ...dd 9.80 5.23 271 7.89 +20.8Verastem VSTM ... ... ...dd 6.43 1.92 1570 5.59 +82.1Vericel VCEL ... ... ...dd 14.75 2.55 763 13.55 +148.6sVerintSys VRNT ... ... ...cc 45.00 37.05 432 44.85 +7.2sVerisign VRSN ... ... 36 138.26 90.49 490 137.90 +20.5Verisk VRSK ... ... 38 109.59 78.97 684 108.94 +13.5sVeritex VBTX ... ... 28 32.85 23.84 110 32.33 +17.2Veritone n VERI ... ... ... 74.92 7.76 95 21.62 -6.8Vermillion VRML ... ... ...dd 2.10 .88 126 .00 -48.4VeronaPh n VRNA ... ... ... 25.55 10.44 3 16.25 +36.9Versartis VSAR ... ... ...dd 22.10 1.35 2816 2.10 -4.5VertexEn VTNR ... ... ...dd 1.50 .65 14 1.04 +9.5VertxPh VRTX ... ... ...cc 178.25 120.77 1456 148.63 -.8Veru Inc VERU ... ... ...dd 3.00 .90 19 1.97 +72.8ViaSat VSAT ... ... ...dd 80.26 57.75 693 62.48 -16.5ViacomA VIA .80 2.4 7 42.55 28.20 23 32.95 -5.6ViacomB VIAB .80 2.8 6 36.96 22.13 2168 28.28 -8.2Viavi VIAV ... ... 29 11.54 8.34 1620 9.82 +12.4tVical rs VICL ... ... ...dd 3.70 1.32 2264 1.21 -34.2Vicor VICR ... ... ... 52.05 16.30 489 47.20 +125.8VicDvAcc n VSDA ... ... ... 29.50 25.49 28.99 +1.9VicMultiF n VSMV ... ... ... 29.20 24.76 28.19 +2.2Vict500VW CFA .44e .9 ...q 52.01 43.63 36 50.78 +4.1VictDisEnV CSF .38e .8 ...q 49.05 39.59 4 48.27 +6.9Vict500EV CFO .47e .9 ...q 52.03 43.52 68 50.73 +4.0VicEM Hi n CEY ... ... ... 28.35 24.47 2 25.47 -2.5VictDevVol CIZ .01j ... ...q 39.92 32.09 12 35.27 +.5VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 29 46.33 -.2sVictSCVol CSA .16e ... ...q 49.34 40.61 2 49.29 +7.0VictIntlVol CIL .15e ... ...q 46.94 36.99 2 40.88 +.6VicEmMkt CEZ ... ... ... 31.99 27.68 2 28.42 -4.2VictLCHiDv CDL .44e ... ...q 47.44 41.69 11 45.17 -.3VictIntHiD CID .33e ... ...q 38.00 33.78 0 35.02 -3.3VictCap n VCTR ... ... ... 13.50 9.72 202 11.23 -3.2ViewRay n VRAY ... ... ... 10.64 4.40 807 7.47 -19.3VikingTh n VKTX ... ... ...dd 11.17 .88 6866 10.62 +161.6VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.09 26.90 1 34.00 +10.9VillSupMkt VLGEA 1.00 3.5 16 30.31 21.95 22 28.96 +26.3ViperEnPt VNOM 1.92f 6.9 31 33.63 14.76 578 27.68 +18.6VirTra n VTSI ... ... ...cc 7.36 4.14 72 5.65 -10.3Virco VIRC .06 1.3 ... 6.05 3.95 4 4.55 -9.9VirtuFin n VIRT .96 3.2 16 37.85 13.10 1001 30.10 +64.5VirtusInv VRTS 1.80 1.4 16 135.90 101.90 37 128.05 +11.3VirtusIn pf VRTSP 1.81 1.7 ... 113.53 96.13 0 109.22 +8.2Virtusa VRTU ... ... ...cc 52.88 28.04 155 52.43 +18.9VistaGn n VTGN ... ... ... 2.65 .69 1668 1.42 +27.6Visteon s VC ... ... 26 140.64 91.20 362 131.50 +5.1VitalThera VTL ... ... ...dd 7.30 2.43 348 5.28 -11.3ViveveMd n VIVE ... ... ...dd 8.75 1.60 426 2.69 -45.9Vivopwr n VVPR ... ... ... 6.69 1.02 40 2.05 -29.3Vivus VVUS ... ... 4 1.32 .33 1501 .88 +75.0Vodafone VOD 1.82e 7.2 ... 32.75 25.14 3023 25.35 -20.5 VoyagerT n VYGR ... ... ...dd 31.91 8.10 580 20.79 +25.2vTvThera n VTVT ... ... ...dd 8.40 .65 123 1.81 -69.9Vuzix VUZI ... ... ...dd 11.40 4.10 305 6.90 +10.4W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 1 9.35 -1.8sWD 40 WDFC 2.16 1.5 37 145.58 103.80 121 147.10 +24.7WMIH WMIH ... ... ...dd 1.61 .60 1806 1.34 +57.8WSFS s WSFS .44f .8 18 54.85 42.45 70 53.25 +11.3WSI Inds WSCI .16 3.1 ...dd 6.55 2.85 2 5.10 -15.0WVS Fn WVFC .32a 1.9 26 18.05 14.76 1 16.50 +6.5WalgBoots WBA 1.60 2.5 14 83.89 61.56 3376 64.06 -11.8WashFed WAFD .68 2.0 16 37.70 29.80 312 33.45 -2.3WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72f 2.8 21 63.25 48.60 20 61.25 +15.0WaterstnF WSBF .48a 2.7 17 20.05 16.60 72 17.90 +5.0WaveLfSc n WVE ... ... ... 55.95 15.15 194 48.45 +38.0WaysideT WSTG .68 4.8 6 20.35 12.60 8 14.15 -15.3Web.com WEB ... ... 9 25.95 15.75 2578 23.45 +7.6WeiboCorp WB ... ... ... 142.12 65.65 2771 103.84 +.4WelleslyBc WEBK .22f .7 22 33.89 25.00 0 33.60 +13.1sWendys Co WEN .34 1.9 19 17.76 13.57 3934 17.79 +8.3WernerEnt WERN .36f .9 27 43.95 28.28 898 39.20 +1.4Wesbanc WSBC 1.16 2.5 20 48.37 35.49 144 47.27 +16.3WestBcp WTBA .80f 3.1 16 28.00 20.90 11 25.75 +2.4WAmBcp WABC 1.60 2.7 30 64.26 49.38 98 59.63 +.1WestellT rs WSTL ... ... 30 4.60 2.66 133 2.74 -26.9WDigital WDC 2.00 2.4 9 106.96 75.96 3907 83.00 +4.4WstNwEnB WNEB .16 1.5 26 11.25 9.30 25 10.85 -.5WstptFuel g WPRT ... ... ...dd 4.33 1.48 377 2.51 -33.2WestwtrRs WWR ... ... ... 1.70 .35 910 .56 -47.6WeycoGp WEYS .92f 2.6 22 38.25 26.68 211 35.24 +18.6Wheeler wt WHLRW ... ... ... .23 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.1 ... 23.35 12.58 10 15.95 -27.1Wheelr pfD WHLRD 2.19 12.5 ... 24.05 14.66 17.51 -12.9Wheeler rs WHLR 1.36 35.5 ...dd 12.30 3.25 62 3.83 -61.6WhiteHFin WHF 1.42 9.4 10 15.31 10.92 98 15.09 +12.4WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 2 25.69 +.4Wilhelmina WHLM ... ... 31 8.73 5.58 0 7.03 +8.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 199 11.85 -6.7WillmValV WVVI ... ... 24 8.86 7.70 2 8.25 WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 1 4.45 -14.6Willdan WLDN ... ... 23 36.87 19.25 46 28.70 +19.9WillisLFn WLFC ... ... 14 36.70 22.51 11 31.42 +25.8WillisTwW WLTW 2.40 1.5 35 165.00 142.67 298 157.51 +4.5Windstm rs WIN ... ... ... 23.60 5.37 1056 6.14 -33.6Wingstop n WING .28a .5 74 55.86 29.54 715 52.55 +34.8Winmark WINA .60f .4 25 153.70 121.55 4 141.50 +9.4WinsFin WINS ... ... ... 390.88 46.00 1 136.48 -24.2Wintrust WTFC .76 .8 21 99.96 67.74 345 95.90 +16.4Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 4 27.05 -3.2WisdTrMdE GULF 1.10e 5.6 ...q 19.98 16.43 12 19.60 +11.3sWT SCQDv DGRS .66e 1.8 ...q 37.20 31.44 5 37.20 +4.1WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 187 42.43 +2.4WTChixSte CXSE 1.54e 1.7 ...q 96.79 64.30 19 90.98 +5.5WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 68.75 -6.0WisdomTr WETF .12 1.1 30 13.41 8.37 886 11.26 -10.3WTEMQDv DGRE .67e 2.6 ...q 28.95 23.68 8 26.13 -4.1WT NegAB AGND .78 1.8 ...q 45.12 42.75 0 43.65 +.7WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 2 47.87 -1.1WT NegHY HYND .90e 4.2 ...q 22.48 20.26 24 21.47 +4.7WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 188 24.10 -.2WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 9 32.26 +.2WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.09 15 46.39 +.6WTEMCnG EMCG .59e 2.4 ...q 28.89 23.10 3 24.42 -9.3sWix.com WIX ... ... ... 98.70 50.90 612 98.20 +70.6Woodward WWD .57 .7 29 89.30 65.76 166 79.20 +3.5Workday WDAY ... ... ...dd 140.00 92.80 2167 123.24 +21.1Workhrs rs WKHS ... ... ...dd 4.89 2.21 308 2.38 -7.0WldAccept WRLD ... ... 17 121.17 71.02 58 115.33 +42.9WrightMed WMGI ... ... ...dd 29.89 19.01 2973 24.97 +12.5WrightM rt WMGIZ ... ... ... 1.74 .61 1.22 -19.2Wynn WYNN 3.00f 1.7 50 203.63 124.11 3900 180.82 +7.3X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 333 .75 -53.8XOMA rs XOMA ... ... 16 37.25 6.10 130 21.41 -39.9XTL Bio rs XTLB ... ... ... 4.14 1.55 1 1.86 -18.6XBiotech n XBIT ... ... ... 5.89 3.55 41 4.27 +8.4XcelBrnds XELB ... ... 12 5.00 2.10 10 2.90 -12.1XcelEngy XEL 1.52 3.6 18 52.22 41.51 3046 42.13 -12.4Xcerra XCRA ... ... ... 14.43 9.20 687 13.86 +41.6Xencor XNCR ... ... ...dd 43.39 18.55 251 41.75 +90.5XeneticB n XBIO ... ... ... 4.49 1.37 2 1.61 -16.1XenithB rs XBKS ... ... 33 36.44 27.79 33.83 sXenonPhm XENE ... ... ... 7.00 2.10 347 6.90 +144.2Xilinx XLNX 1.44f 2.1 35 78.02 60.12 1413 69.72 +3.4Xperi XPER .80 4.2 ...dd 35.40 16.70 328 19.10 -21.7XploreTch XPLR ... ... 79 4.20 1.54 5 3.16 +11.3XpressSp rs XSPA ... ... 1 1.87 .33 74 .41 -69.9XspandPr n XSPL ... ... ... 9.18 5.25 93 7.46 +27.1Xunlei Ltd XNET ... ... ... 27.00 3.11 4379 15.68 +1.9YRC Wwde YRCW ... ... ...dd 17.61 8.07 705 11.45 -20.4YY Inc YY ... ... 8 142.97 53.21 2141 113.07 Yandex YNDX ... ... 87 44.49 24.94 2412 34.99 +6.8YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 219 7.64 +2.1tYld10Bio rs YTEN ... ... ...dd 8.67 1.44 757 1.44 -18.6YintechIn n YIN .36e 3.9 ...dd 14.81 8.50 20 9.18 -4.0tYogaWks n YOGA ... ... ... 5.85 1.85 11 1.87 -33.9YorkWater YORW .67 2.2 31 39.86 27.45 16 31.05 -8.4Youngevt n YGYI ... ... ... 7.00 3.44 8 3.49 -15.5YulongE rs YECO ... ... ... 9.00 1.25 19 2.71 +.2ZK Intl n ZKIN ... ... ... 16.00 5.98 47 6.26 -36.1Zafgen ZFGN ... ... ...dd 10.00 3.21 171 6.56 +42.0Zagg ZAGG ... ... 17 23.70 8.05 514 16.65 -9.8ZaiLab n ZLAB ... ... ... 35.74 17.85 59 23.86 +12.4ZealndPh n ZEAL ... ... ... 20.37 12.45 6 15.33 +12.7ZebraT ZBRA ... ... ...cc 161.72 94.78 264 158.78 +53.0sZillowA s ZG ... ... ...cc 62.39 37.96 308 62.35 +53.0sZillowC n Z ... ... ... 62.67 37.68 983 62.65 +53.1ZionO&G ZN ... ... ...dd 6.90 1.70 543 3.07 +42.1ZionsBcp ZION .72e 1.3 18 59.19 41.23 1902 56.57 +11.3ZionsB wt20 ZIONW ... ... ... 21.00 10.45 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 7.84 17.45 +18.3Ziopharm ZIOP ... ... ...dd 6.67 3.33 786 4.37 +5.6Zix Corp ZIXI ... ... 35 6.67 3.82 361 5.19 +18.5Zogenix rs ZGNX ... ... ...dd 45.85 10.05 312 42.40 +5.9ZosanoP rs ZSAN ... ... ... 30.20 3.80 274 4.51 -56.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.57 AB Government Money ... 1.60 AB Government Money ... 1.58 AIM MMCshRes 19 1.27 AIMMMInv 19 1.42 AIM Premier Portfoli 19 1.90 AIM Premier Tax Exem 5 .92 AIM Premier U.S. Gov 20 1.65 AIM Short Term Invts 22 1.67 AIM Short Term Invts 11 .87 AIM Short Term Invts 14 1.79 AIM Short Term Invts 18 1.89 AIM Short Term Invts 18 1.67 AlBernExRK p ... 1.53 AllBrnExRsv I ... 1.56 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 22 1.66 AmC CapPr 38 1.32 AmC Prime 37 1.55 AmCentUSGv 36 1.38 AmCPrime t 37 1.30 American Century Pri 37 .80 BBH MM Inst 44 1.58 BBH MMkt 44 1.32 BLFMuniDlr 26 .72 BMOGov I p 8 1.58 BMO Gov Y 8 1.33 BMO Institutional Pr 15 1.83 BMO Institutional Pr 15 1.58 BMOPrimeI p 12 1.79 BMO Prime Y 12 1.53 BNY Mellon Governmen 35 1.27 BNYMellon M 35 1.52 BNY Mellon National 8 .58 BR TFdCsMg 35 1.14 BL FedTrDlr 40 1.40 BLFTrCsMg 43 1.15 BLFT Adm 35 1.54 BlackRock Cash Fds, 42 .93 BLFFedFDlr 27 1.40 BLFedFdPCS p 27 1.14 BLFFedFnd 27 1.65 BRInst 18 1.82 BLFedFdSel p 27 .82 BLMunFdSel 26 .17 BLFTempFdSel 24 1.15 BlackRock Liquidity 27 1.61 BlackRock Liquidity 40 1.25 BlackRock Liquidity 27 1.25 BlackRock Liquidity 43 1.25 BlackRock Liquidity 7 .04 BlackRock Liquidity 35 1.24 BlackRock Liquidity 40 1.15 BlackRock Liquidity 27 1.15 BlackRock Liquidity 43 .82 BlackRock Liquidity 35 1.60 BlackRock Liquidity 35 .81 BLF FedTr 40 1.65 BLF TrsTr 43 1.65 BLFTrsTrDlr 43 1.40 BLFT FundDlr 35 1.39 BLFMunCsh 13 .69 BRInvest 18 1.47 BlackRock Money Mark 18 .76 BLNYMfPCS p 7 .36 BRSvc 18 1.55 BLFTempFdPCS 24 1.42 BRLiqTrsTAd 43 1.55 BLFM MuniCsh 13 .94 BLF TempFd 24 1.92 BLFTmpDlr 24 1.67 BLFTmCsDlr 28 1.67 BLFedTrAd 40 1.55 BLCAMunPC p 6 .24 BlkrkLqTmpAd 24 1.82 BRLiqTmpCR 24 1.52 BLMuAdm 26 .87 BLF TmpCsh 28 1.92 BLFT TrFund 35 1.64 BLFedAdm 27 1.55 BLMuCshMg 26 .47 BLFTmCshMg 24 1.42 CNIGovtA p 25 1.03 California Tax-Free 33 .75 CapResFd p 30 1.16 Cash Account Tr, Gov 28 1.49 Cash Account Tr, Gov 28 1.69 Cash Account Trust 28 .85 Cash Account Trust: 28 .13 Cash Acct Tr: Govt & 28 1.62 Cash Acct Tr: Tax Ex 28 .55 Cash Acct Tr: Tax Ex 28 .91 Cash Acct Tr: Tax Ex 28 .95 CashMgtInst 29 1.54 CashResInst 29 1.61 CavanalCshAd 13 1.14 Cavanal Hill Governm 13 1.46 Cavanal Hill Governm 13 1.51 Cavanal Hill Governm 13 1.43 Cavanal Hill U.S. Tr 7 1.45 Cavanal Hill U.S. Tr 7 1.53 Cavanal Hill U.S. Tr 7 1.33 CavanalTrAdm 7 1.03 CitiznSelTreA 41 1.72 CitiznSelTreB 41 1.52 CityNaRoGv p 25 .88 CityNRochGv 25 1.33 Columbia Government 23 1.28 Columbia Government 23 1.27 Columbia Government 23 1.27 Columbia Government 23 1.46 Columbia Government 23 1.27 ColumbiaA 23 1.27 Columbia Z 23 1.27 DWSMSerMgd 29 1.72 DWSMSerInst 29 1.72 DWS MMkt 27 1.48 DWS Variable NAV Mon 25 2.03 DavisGvtA 51 .01 Deutsche Money Marke 27 1.28 Deutsche Money Marke 27 .52 Deutsche Money Marke 27 1.48 DryBasic 28 1.63 DryInsPfGHm 8 1.61 DryInsPfGvP 8 1.36 DryTrsAgcyC 5 1.31 DryResInst 8 1.66 Dreyfus Cash Mgmt Ad 29 1.90 Dreyfus Cash Mgmt In 29 1.99 Dreyfus Cash Mgmt In 29 1.74 Dreyfus Government S 31 1.22 Dreyfus Government S 31 1.37 Dreyfus Government S 31 1.53 Dreyfus Government S 31 1.62 Dreyfus Govt Cash Mg 15 1.64 Dreyfus Govt Cash Mg 15 1.39 Dreyfus Govt Cash Mg 15 1.54 Dreyfus Govt Cash Mg 15 1.24 Dreyfus Institutiona 41 1.77 Dreyfus Institutiona 17 1.88 Dreyfus Institutiona 31 1.33 Dreyfus Institutiona 31 1.58 Dreyfus Institutiona 5 1.61 Dreyfus Instl Prefer 17 1.82 Dreyfus Liquid Asset 26 1.60 Dreyfus Liquid Asset 26 1.22 Dreyfus Municipal Ca 17 .85 Dreyfus Municipal Ca 17 .61 Dreyfus New York Mun 14 .91 Dreyfus New York Mun 14 .66 Dreyfus Prime Money 37 1.88 Dreyfus Tax Exempt C 10 .94 Dreyfus Tax Exempt C 10 .69 Dreyfus Treasury Cas 27 1.64 Dreyfus Treasury Cas 27 1.39 Dreyfus Treasury Cas 27 1.54 Dreyfus Treasury Cas 27 1.24 Dreyfus Treasury Sec 37 1.63 Dreyfus Treasury Sec 37 1.38 Dreyfus Treasury Sec 37 1.54 Dreyfus Treasury Sec 37 1.23 Dreyfus Treasury and 6 1.62 DryfLA 26 1.30 DryInTrAgcHm 5 1.56 DryTrPmCsh I 31 1.62 DryfGenTrPrA 37 .81 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 1.89 FIMMDomII 18 1.74 FIMMDomIII 18 1.64 FIMMGov I 22 1.66 FIMMGovII 22 1.51 FIMMGovIII 22 1.41 FIMM Government Port 22 1.70FIMMMMkt I 20 1.98 FIMMMMktII 20 1.83 FIMMMMktIII 20 1.73 FIMMTrOnlyII p 43 1.53 FIMMTrOnly3 43 1.43 FIMMTrOnly I 43 1.68 FIMM Treasury Only P 43 1.72 FIMM Treasury Portfo 35 1.68 FIMMTry I 35 1.64 FIMMTryII 35 1.49 FIMMTryIII 35 1.39 FedCAMuniII 31 .49 FedCAMunCS p 31 .14 FedCAMunCap 31 .79 FedGovOblCp 26 1.49 FedGovOb IS 26 1.60 FedGovOblSv 26 1.38 FedMMEagle 28 1.69 FedNYMun WS 38 .88 FedPAMu WS 19 .70 FedPrCshObCp 26 1.79 FedPrVlObSv 3 1.71 FedPrVlOblCp 3 1.86 FedPrVluObl 3 1.96 FedPrCshOblIS 26 1.89 FdPrCshObSv 26 1.64 FedPriOb IS 29 1.96 FedPrObSvc 29 1.76 FedTrstUSTr 25 1.60 FedTrsOb IS 23 1.63 FedTreasObSv 23 1.38 FedTrsOblCp 23 1.53 FedUSTCshSv 46 1.40 FedUSTrsIns 46 1.65 FedVaMuCsCS p 13 .08 Federated Government 26 .64 Federated Government 45 1.35 Federated Government 25 .92 Federated Government 25 .51 Federated Government 25 .51 Federated Government 25 .92 Federated Government 26 .95 Federated Government 26 .76 Federated Government 26 1.64 Federated Institutio 7 .88 Federated Institutio 28 1.64 Federated Institutio 28 1.79 Federated Institutio 29 1.91 Federated Institutio 28 1.89 Federated Municipal 28 .46 Federated Municipal 28 .71 Federated Municipal 28 .22 Federated Municipal 28 .35 Federated Prime Cash 26 .95 Federated Prime Cash 26 1.11 Federated Prime Cash 26 1.21 Federated Prime Cash 26 1.39 Federated Prime Cash 26 1.58 Federated Treasury O 23 1.37 Federated Trust for 25 .90 Federated Trust for 25 .78 FedMstr 4 1.75 FidTrAdvC t 35 .38 Fidelity California 20 .94 Fidelity California 20 .69 Fidelity Domestic Po 18 1.84 Fidelity Flex Govern 26 1.81 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 22 1.61 Fidelity Insti Money 20 2.02 Fidelity Insti Money 18 1.93 Fidelity Insti Money 18 1.39 Fidelity Insti Money 35 1.14 Fidelity Insti Money 43 1.18 Fidelity Investments 21 1.96 Fidelity Investments 21 1.87 Fidelity Investments 21 1.67 Fidelity Investments 21 1.77 Fidelity Investments 21 1.92 FidCashRes 22 1.46 FidSpGov 24 1.41 FidSpMM 20 1.74 FidSpUSTr 43 1.44 FidMMPortS 20 1.93 Fidelity Massachuset 34 .93 Fidelity Massachuset 34 .68 Fidelity Money Marke 20 1.86 Fidelity New Jersey 47 .95 Fidelity New Jersey 47 .70 Fidelity New York AM 17 .95 Fidelity New York AM 17 .70 Fidelity SAI Municip 25 1.09 Fidelity Series Gove 23 1.83 Fidelity Tax-Exempt 33 .89 Fidelity Treasury Mo 35 1.41 Fidelity Treasury On 43 1.63 FidTrPortsS 35 1.59 FidTrsyCR 35 .88 FidTryDly M 35 1.13 FstAmTrObD 23 1.19 FstAmGvObA p 19 1.04 FstAmPrObY 17 1.62 FstAmTrObA p 23 1.04 FstAmTrObY 23 1.34 First American Gover 19 1.65 First American Insti 17 1.93 First American Treas 23 1.65 First American U.S. 47 1.63 First American U.S. 47 1.23 First American U.S. 47 1.08 First American U.S. 47 1.38 FstAmTrObII 23 1.49 FsAmISTrII 47 1.53 FstAmPrObZ 17 1.93 FstAmPrObl 17 1.67 FsAmPrObII 17 1.77 FstAmTrObZ 23 1.61 FstAmTreResA 23 .85 Gabelli U.S. Treasur 90 1.74 Gabelli U.S. Treasur 90 1.74 GabelliUST 90 1.74 GartmrMMPr 29 1.24 GnCAMuB 8 .14 GnTrsAgcy A 14 1.02 GnTrsAgcy R 14 1.22 GnGvSec 25 .96 GeneralB p 33 1.07 General Government S 25 1.20 GnGovB p 25 .77 General Money Market 33 1.49 General Municipal Mo 10 .55 General Treasury Sec 37 1.08 General Treasury Sec 37 1.25 General Treasury and 14 .77 GnMMkt 33 1.31 Goldman Sachs Fds, F 35 1.57 Goldman Sachs Fds, F 35 1.64 Goldman Sachs Financ 30 1.95 Goldman Sachs Financ 30 1.55 Goldman Sachs Financ 30 1.80 Goldman Sachs Financ 32 1.56 Goldman Sachs Financ 32 1.16 Goldman Sachs Financ 32 1.41 Goldman Sachs Financ 34 1.54 Goldman Sachs Financ 34 1.14 Goldman Sachs Financ 34 1.39 Goldman Sachs Financ 33 1.96 Goldman Sachs Financ 33 1.56 Goldman Sachs Financ 33 1.81 Goldman Sachs Financ 36 1.41 Goldman Sachs Financ 36 1.16 Goldman Sachs Financ 36 1.56 Goldman Sachs Financ 35 1.17Goldman Sachs Financ 35 1.42 Goldman Sachs Financ 32 1.63 Goldman Sachs Financ 36 1.63 Goldman Sachs Financ 34 1.61 Goldman Sachs Financ 30 2.02 Goldman Sachs Financ 33 2.03 Goldman Sachs Financ 33 1.91 Goldman Sachs Financ 30 1.92 Goldman Sachs Financ 34 1.49 Goldman Sachs Financ 36 1.51 Goldman Sachs Financ 32 1.51 Goldman Sachs Financ 35 1.52 Goldman Sachs Financ 36 1.00 Goldman Sachs Financ 36 .86 Goldman Sachs Financ 36 1.31 Goldman Sachs Financ 35 1.02 Goldman Sachs Financ 35 .87 Goldman Sachs Financ 35 1.32 Goldman Sachs Financ 34 .99 Goldman Sachs Financ 34 .84 Goldman Sachs Financ 34 1.29 Goldman Sachs Financ 30 1.72 Goldman Sachs Financ 32 1.01 Goldman Sachs Financ 32 .86 Goldman Sachs Financ 32 1.31 Goldman Sachs Financ 33 1.43 Goldman Sachs Financ 33 1.28 Goldman Sachs Financ 33 1.73 Goldman Sachs Financ 30 1.27 Goldman Sachs Financ 30 1.42 Goldman Sachs Financ 32 .66 Goldman Sachs Financ 32 1.41 Goldman Sachs Financ 32 1.66 Goldman Sachs Financ 36 1.15 Goldman Sachs Financ 36 1.62 Goldman Sachs Financ 36 1.30 Goldman Sachs Financ 36 1.55 Goldman Sachs Financ 36 .85 Goldman Sachs Financ 36 1.50 Goldman Sachs Financ 36 1.40 Goldman Sachs Financ 36 1.65 Goldman Sachs Invest 30 1.48 Goldman Sachs Invest 30 1.33 Goldman Sachs Invest 30 1.17 Goldman Sachs Invest 15 .01 Goldman Sachs Invest 15 .69 Goldman Sachs Invest 30 1.72 Goldman Sachs Invest 30 1.97 Goldman Sachs Invest 30 .98 Goldman Sachs Invest 30 1.72 GovTxMgSvc 45 1.40 GovObTR 26 1.12 GovTxMgIS 45 1.65 Government Fund Clas 26 1.49 Government Obligatio 19 1.67 Government Obligatio 19 1.64 GovResFd P 25 .77 HSBC U.S. Government 34 1.54 HSBC U.S. Government 34 1.65 HSBC U.S. Government 34 1.59 HSBC U.S. Government 34 1.61 HSBC U.S. Treasury M 37 1.56 HSBC U.S. Treasury M 37 1.31 HSBC U.S. Treasury M 37 1.67 HSBC U.S. Treasury M 37 1.63 HSBC U.S. Treasury M 37 1.65 HSBCUSGov A 34 1.14 HSBCUSGov D 34 1.29 Harbor Money Market 46 1.41 Harbor 46 1.47 HeritAdm 15 1.77 HeritInst 15 1.90 HewittMM p 42 .26 ING MM A 25 1.42 ING MM I 25 1.41 Invesco Government M 19 1.63 InvescoA5 19 1.27 InvescoC5 p 19 .52 Invesco Tax Exempt C 11 .17 Invesco Tax-Exempt C 11 .19 Investor Cash Tr, Tr 43 1.62 Investor Tax-Exempt 15 .84 Investor Tax-Exempt 15 .44 Investor Tax-Exempt 15 .69 Investor Tax-Exempt 15 .91 Investor Tax-Exempt 15 .79 Investor Tax-Exempt 15 .29 Investor Tax-Exempt 15 .14 Investor Tax-Exempt 15 .59 InvCshTrTrs 43 1.71 Investors Cash Tr, T 43 1.24 Investors Cash Trust 43 1.68 Ivy Cash Management 14 .39 Ivy Cash Management 14 .42 Ivy Cash Management 14 1.32 Ivy Government Money 15 1.16 Ivy Government Money 15 1.41 IvyMonyyC t 15 .27 IvyMnyA 15 1.03 IvyMM B 15 .20 JPMGvMMAg 20 1.54 JPMLqAsR 18 1.40 JPMGvPrem 20 1.35 JPMGvCap 20 1.62 JPMTrPlInv 14 1.30 JPMTrPlRs 14 1.10 JPMorg100 Agcy 49 1.57 JPM100 SecP 49 1.38 JPM100 TrInst 49 1.62 JPMorgan100 49 1.24 JPMLqAstP 18 1.65 JPMorganFed 34 1.26 JPMorFedAgcy 34 1.59 JPMorgFedPr 34 1.40 JPMLqAstAg 18 1.84 JPMLqAstC p 18 1.13 JPMLqAstMrg 18 1.51 JPMLqAstInst 18 1.89 JPMMunInst 6 .89 JPMMuMorg 6 .51 JPMNYMuR p 6 .37 JPMorgPrm 16 1.58 JPMorgPrAgcy 16 1.84 JPMorgPrmPr 16 1.65 JPMTreasC t 14 .83 JPMTrsPlusP 14 1.35 JPMTrsPlsMrg 14 1.21 JPMTrsPlsInst 14 1.59 JPMTrsPlsAg 14 1.54 JPMTrsSecR p 49 1.13 JPMUSGvInst 20 1.59 JPMUSGvtR p 20 1.10 JPMUSGvtMrg 20 1.21 JPMLqAsInv 18 1.59 JPMorgan 100% US Tre 49 1.65 JPMorgan California 7 .55 JPMorgan California 7 .01 JPMorgan California 7 .30 JPMFedInst 34 1.64 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 .40 JPMorgan Municipal M 6 .84 JPMorgan Municipal M 6 .05 JPMorgan New York Mu 6 .62 JPMorgan New York Mu 6 .02 JPMorgan New York Mu 6 .37 JPMPrInst 16 1.89 JPMPrRsv 16 1.40 JPMorgan Prime Money 16 1.94 JPMorgan Prime Money 16 1.92 JPMorgan Prime Money 16 1.13 JPMorgan U. S. Treas 14 1.65 JPMorgan U.S. Govern 20 1.10 JPMorgan U.S. Govern 20 .80 JPMorgan U.S. Govern 20 .75 JPMorgan U.S. Govern 20 1.49 JPMorgan U.S. Treasu 14 1.62 JPMorgan US Governme 20 1.30 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 25 1.34 MainStay B 25 1.11 MainStay Money Marke 25 1.12 MainStay Money Marke 25 1.11 ManagersMM 20 1.65 Maryland Tax-Free Mo 28 .81 Maryland Tax-Free Mo 28 .75 Meeder Institutional 22 1.86 MeederRetl 19 1.56 ML CMAMn 31 1.26 ML CMATr 36 1.21 MilestnTOInst 31 1.55 MilestnTOInv 31 1.30 MHLIRSel 19 1.89 MMktGS2 40 1.69 MMktGS4 40 1.44 MMktProFdInv 29 .84 MMktProFdSvc 29 .14 Mutual America Insti 23 1.63 Nationwide Governmen 29 1.06 NatnwdMMInst 29 1.32 New York Tax-Free Mo 22 .82 NorthInstGovSel 45 1.58 Northern 26 1.76 NorthernGvSl 43 1.43 NorthInstPrObSv 25 1.95 NthnInstPrObSh 25 1.95 Northern Institution 6 .86 Northern Institution 43 1.54 Northern Institution 45 1.58 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/Tuesday, June 12, 2018

PAGE 45

Northern Institution 45 1.58 NorthInstTreas 48 1.63 NorthernUSGv 44 1.44 OppCshResN t 34 1.22 OppenhCshB p 34 1.21 OppenhCshC p 34 1.22 OppCshRes 34 1.22 Oppenheimer Governme 33 1.25 Oppenheimer Institut 37 1.68 Oppenheimer Institut 37 1.62 Oppenheimer Institut 37 1.61 OppMMFd A 33 1.25 PIMCO Government Mon 6 1.46 PIMCO Government Mon 6 1.46 PIMCO Government Mon 6 1.51 PIMCO Government Mon 6 1.61 PIMCO Government Mon 6 1.62 PIMCO Government Mon 6 1.62 PNC Government Money 1 1.54 PNC Gov A 24 1.51 PNC Gov I 24 1.61 PNC TrA p 39 1.49 PNC Tr I 39 1.60 PNC Treasury Plus Mo 23 1.51 PNC Treasury Plus Mo 1 1.41 PW PACE P 21 1.21 PhoenixMM A 16 .01 Pioneer U.S. Governm ... 1.24 Pioneer U.S. Governm ... .70 PionrCs ... 1.09 PremGvtMP 20 1.65 PremierPort 19 1.90 Premier Portfolio Pe 19 1.36 Premier Portfolio Pr 19 1.60 Premier Portfolio Re 19 1.74 Premier Portfolio Re 19 1.03 PrimeObTR 29 1.46 PruMMartD 19 1.23 PruMMrtZ 19 1.39 Prudential Governmen 19 1.23 Prudential Governmen 19 1.19 Prudential Governmen 19 1.23 PruInstMM A 25 1.90 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .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 25 1.60 Retail Prime Obligat 16 1.96 Retail Prime Obligat 16 1.80 Retail Prime Obligat 16 1.90 Retail Prime Obligat 16 1.65 Retail Prime Obligat 16 1.70 Retail Prime Obligat 16 1.35 Rydex U.S. Governmen 29 .75 SEI DITGovA 26 1.49 SEI DITGvIIA 40 1.60 SEI DITTrsA 36 1.51 SEI DITTrIIA 35 1.57 STI CshRes 23 1.41 STIC Prime Portfolio 14 1.63 STIC Prime Portfolio 14 .92 STIC Prime Portfolio 14 1.24 STIC Prime Portfolio 14 1.71 STIT Liquid Assets 18 1.59 STIT STIC Prime Por 14 1.49 STIT Government & Ag 18 1.64 STIT Government & Ag 18 1.37 STIT Liquid Assets P 18 1.86 STIT STIC Prime Port 14 1.76 STIT Tax-Free Cash R 11 .62 STIT Tax-Free Cash R 11 .84 STIT Treasury Obliga 36 1.66 STIT Treasury Obliga 36 1.63 STIT Treasury Obliga 36 1.41 STIT Treasury Portfo 22 1.36 STIT Treasury Portfo 22 1.63 Saratoga Advantage T 3 .01 Saratoga U.S.Governm 3 .01 SaratgUSGvI 3 .01 SchwbACR-Pr 20 1.48 SchwbACR 20 1.41 SchwbCshRes 13 1.33 Schwab Government Mo 6 1.38 SchwbInv 25 1.73 SchwbRetAdv 26 1.73 Schwab Retirement Go 23 1.62 Schwab Treasury Obli 8 1.39 Schwab U.S. Treasury 7 1.27 SchbValAdv 31 1.76 SchwValAdUlt 31 1.91 SchbMM 1 1.29 Schb UST 7 1.07 SentinelGov A 8 1.14 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 22 1.97 State Street Insti L 17 1.35 State Street Insti T 24 1.32 State Street Insti T 24 1.67 State Street Insti T 32 1.68 State Street Insti U 19 1.68 State Street Insti U 19 1.33 State Street Institu 19 1.72 State Street Institu 19 1.65 State Street Institu 24 1.59 State Street Institu 32 1.60 State Street Institu 19 1.60 State Street Institu 19 1.43 State Street Institu 32 1.33 State Street Institu 19 1.70 State Street Institu 24 1.61 State Street Institu 22 1.91 State Street Institu 22 1.89 State Street Institu 22 1.72 State Street Treasur 24 1.71 SunAmMMA 38 .01 T. Rowe Price Govern 33 1.54 T. Rowe Price Instit 36 1.82 T. Rowe Price Tax-Ex 34 .91 TDAM California Muni 25 .24 TDAM Insti U.S. Gov 42 1.34 TDAM Insti U.S. Gove 42 1.60 TDAM Institutional T 41 .75 TDAM Institutional T 41 1.29 TDAM Institutional U 42 .95 TDAMMMInv 53 1.41 TDAMMMkPr 53 1.41 TDAM Money Market Po 53 1.51 TDAM Money Market Po 53 1.31 TDAM Municipal Portf 38 .41 TDAM New York Munici 10 .28 TDAM U.S. Government 24 .97 TDAMUSGv 24 1.07 TIAA-CREF Inst 45 .02 TIAA-CREF Money Mark 45 .02 TIAA-CREF Money Mark 45 .02 TIAACREF Ret 45 .01 TIAA-CREF Ret 45 .02 TRowSumCR 37 1.60 TRowPRF 33 1.41 TRowUST 32 1.42 Thriv MM Inst 35 1.46 Thriv MMk A 35 1.31 TreasObTR 23 1.13 Treasury Obligations 23 1.64 Treasury Portfolio P 48 1.58 U.S. Government Mone 36 .64 U.S. Government Mone 36 1.13 U.S. Government Mone 36 1.83 U.S. Treasury Money 32 1.51 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 25 .79 US Government Money 25 1.50 USAA Mutl 21 1.57 USAA Treas 43 1.46 VALIC MMktI 37 .01 VALIC MMkII 41 .01 VangAdmTry 56 1.79 VangFdl 51 1.75 VangPr 45 1.95 VangPrInst 45 2.01 Voya Government Mone 25 1.42 Voya Government Mone 25 1.40 Voya Government Mone 25 .43 Voya Government Mone 25 1.41 Voya Liquid Assets P 25 1.27 Voya Liquid Assets P 25 1.52 Voya Liquid Assets P 25 1.12 Voya Money Market Po 25 1.47 Voya Money Market Po 25 1.32 WA Select Tax Free R 11 .86 WF 100% Treasury Mon 36 1.62 WF Government Money 23 1.68 Wells Fargo 100% Tre 36 1.52 WellsFargo A 15 1.49 WFCashInvAd 15 1.77 WFCashInst 15 1.90 Wells Fargo Cash Inv 15 1.97 Wells Fargo Fd, Trea 25 1.45 WFGovAdm 23 1.48 WFGvtMMA 23 1.22 Wells Fargo Heritage 15 1.97 Wells Fargo Heritage 15 1.67 WellsFargoI 100 36 1.32 WellsFargoInsCsh 15 1.60 WellsFargoInsGv 23 1.32 Wells Fargo Money Ma 15 1.88 Wells Fargo Money Ma 15 1.58 Wells Fargo Municipa 6 .92 WellsF100TrA 36 1.22 WellsFargo TrsyS 25 1.34 WellsFargoTrsyA 25 1.19 WellsFargo TrsyI 25 1.59 WFGvMMInst 23 1.62 Western Asset Govern 35 1.29 Western Asset Govern 35 .78 WA GvtRsvA 35 1.18 WAInstGvInst 35 1.63 Western Asset Insti 50 1.56 Western Asset Insti 28 1.80 Western Asset Instit 35 1.58 Western Asset Instit 35 1.58 Western Asset NY Tax 8 .46 Western Asset Prime 28 1.52 Western Asset Tax Fr 11 .02 Western Asset Tax Fr 11 .47 Western Asset US Tre 50 .81 WstnUSTrN 50 1.21 WstnInstLqRsI 28 1.85 WstnPrmLiq 28 1.56 WstnInstUSTR 50 1.62 WstnPrmUSTR 50 1.36 Wilm GovSel 35 1.44 Wilm TrAdm 35 1.19 Wilm TrSvc 35 1.03 Wilm TrSvc 35 1.44 Wilm GovAdm 35 1.19 Wilmington U.S. Gove 35 1.04 WilmUSGov 35 1.54Tax ExemptAIMTx 11 .07 AmC CATF 13 .63 AmC TF 8 .65 BMO TaxF I p 9 .95 BMO TaxF Y 9 .70 BNYMelNMuM 8 .83 BLMunFdPCS p 26 .49 BRLM Muni 26 .97 BRF NYMuni 7 .84 BRFCAMuni 6 .72 CashActTxEMgd 28 .77 FIMMTxExII 31 .89 FIMMTxEx3 31 .79 FIMMTxExI 31 1.04 FedCAMuniSv 31 .64 FedCAMu WS 31 .89 FedGAMuCsh 14 .62 FedMAMuCS p 32 .16 FedMAMuniSv 32 .57 FedMuObl A 28 1.03 FedMuOblCap 28 .93 FedMunOblSv 28 .78 FedNYMuCSv 38 .66 FedNYMuCS p 38 .18 FedNYMuCsII 38 .43 FedPAMuniCS 19 .11 FedPAMuCsSv 19 .50 FedTaxFObWS 31 .98 FedTxFrObSv 31 .73 FedMuniSvc 13 .47 FedTxF c 7 .93 FidCA 21 .64 FidCT 38 .73 FidMA 34 .67 FidMI 32 .59 FidMuMM 37 .84 FidNJ 49 .66 FidNY 20 .68 FidOH 50 .72 FidPA 19 .67 FidSpCA 20 .84 FidSpMA 34 .83 FidSpNJ 47 .85 FidSpNY 17 .85 FidTEDly M 33 .52 FidAZ 14 .63 Fid TECR 33 .27 FidTxEx MM 33 .77 FidTaxExPortS 31 .99 FinSq TEF 15 .94 FstAmTFA 18 .38 FstAmTxFY 18 .68 FsAmTxFObII 18 .83 FstAmTFObZ 18 .93 GenNJMun 20 .41 GenNYMuB 13 .47 GnMuB p 10 .10 GnNYMuB p 13 .06 GnCalMu 8 .38 JPMMuMMP 6 .65 JPMorganCA 7 .41 JPMorganNY 6 .48 JPMorganTF 11 .52 JPMorg TFPr 11 .66 JPMTxFrR p 11 .41 JPMorgTFAgcy 11 .85 JPMTxFrInst 11 .90 NYTxFrMMI 25 1.89 NortnInstMuni 6 .86 NorthernMun 8 .73 PremierTxEx 5 .92 SchwAMTTxF 21 .61 SchwNYMuVA 18 .78 SchwNYMuSw 18 .53 SchwTxFValAd 21 .83 ShwbTE 14 .72 SchwabTxEx 14 .82 Schwb CA 17 .60 ScudTECshInst 28 .97 TDAMCAMu 25 .34 TDAMMuni 38 .51 TDAMNYMu 10 .38 TRowSumMu 36 .81 TRowCA c 33 .53 TRowNY c 22 .60 TRowTE c 34 .85 USAATxEx 18 .64 VangNJ 49 1.03 VangCA 25 .95 VangPA 25 .97 VangNY 23 .97 VangTxEx 28 1.03 WFAMuCshM 6 1.02 WFA MuCsMSv 6 .77 WFNatInstMM 7 .96 WFNtTFMMSv 7 .71 WellsFargoNat 7 .86 WellsF NTFA 7 .56 WstnFTxR N 11 .32 WstnInstTxFR 11 .91 WstnNYTxR N 8 .31 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 99.31 100.00 +0.01 1.97 .88 Jul 18 p 99.29 99.30 1.86 1.38 Jul 18 f 100.12 100.13 -0.01 1.38 Jul 18 p 99.29 99.30 1.87 2.25 Jul 18 p 100.01 100.02 1.88 1.00 Aug 18 p 99.26 99.27 1.88 4.00 Aug 18 p 100.11 100.12 1.92 .75 Aug 18 p 99.23 99.24 1.96 1.50 Aug 18 p 99.28 99.29 1.96 1.00 Sep 18 p 99.24 99.25 +0.01 1.98 .75 Sep 18 p 99.20 99.21 +0.01 2.00 1.38 Sep 18 p 99.25 99.26 2.01 .88 Oct 18 p 99.19 99.20 +0.01 2.06 .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 100.21 100.22 -0.01 2.11 1.00 Nov 18 p 99.15 99.16 2.12 1.25 Nov 18 p 99.19 99.20 2.12 1.38 Nov 18 p 99.20 99.21 2.13 1.25 Dec 18 p 99.17 99.18 2.13 1.00 Dec 18 p 99.15 99.16 2.18 1.38 Dec 18 p 99.18 99.19 +0.01 2.18 1.50 Dec 18 p 99.20 99.21 2.18 1.13 Jan 19 p 99.12 99.13 2.19 2.13 Jan 19 f 100.30 100.31 -0.01 .50 1.13 Jan 19 p 99.10 99.11 +0.01 2.21 1.25 Jan 19 p 99.12 99.13 2.23 1.50 Jan 19 p 99.17 99.18 2.22 .75 Feb 19 p 99.00 99.01 2.23 2.75 Feb 19 p 100.11 100.12 2.22 8.88 Feb 19 k 104.17 104.18 -0.01 2.08 1.13 Feb 19 p 99.06 99.07 2.24 1.38 Feb 19 p 99.12 99.13 2.25 1.50 Feb 19 p 99.14 99.15 -0.01 2.26 1.00 Mar 19 p 99.01 99.02 2.27 1.25 Mar 19 p 99.05 99.06 -0.01 2.29 1.50 Mar 19 p 99.11 99.12 -0.01 2.28 1.63 Mar 19 p 99.15 99.16 2.28 .13 Apr 19 f 99.14 99.15 -0.01 .77 .88 Apr 19 p 98.26 98.27 2.30 1.25 Apr 19 p 99.02 99.03 2.32 1.63 Apr 19 p 99.12 99.13 2.32 .88 May 19 p 98.21 98.22 2.35 3.13 May 19 p 100.22 100.23 -0.01 2.36 1.13 May 19 p 98.27 98.28 2.34 1.25 May 19 p 98.30 98.31 2.34 1.50 May 19 p 99.06 99.07 2.33 1.00 Jun 19 p 98.18 98.19 -0.01 2.37 1.25 Jun 19 p 98.27 98.28 2.37 1.63 Jun 19 p 99.07 99.08 2.38 .75 Jul 19 p 98.07 98.08 -0.01 2.39 1.88 Jul 19 f 101.23 101.24 -0.01 .28 .88 Jul 19 p 98.09 98.10 -0.01 2.39 1.63 Jul 19 p 99.04 99.05 -0.01 2.39 .75 Aug 19 p 98.02 98.03 -0.01 2.40 3.63 Aug 19 p 101.12 101.13 -0.01 2.41 8.13 Aug 19 k 106.20 106.21 -0.01 2.37 1.00 Aug 19 p 98.09 98.10 -0.01 2.43 1.25 Aug 19 p 98.19 98.20 2.42 1.63 Aug 19 p 99.01 99.02 -0.01 2.42 .88 Sep 19 p 98.02 98.03 -0.01 2.44 1.00 Sep 19 p 98.05 98.06 -0.01 2.44 1.38 Sep 19 p 98.20 98.21 -0.01 2.43 1.75 Sep 19 p 99.04 99.05 -0.01 2.43 1.00 Oct 19 p 98.03 98.04 2.45 1.25 Oct 19 p 98.12 98.13 -0.01 2.44 1.50 Oct 19 p 98.22 98.23 -0.01 2.45 1.00 Nov 19 p 97.31 98.00 -0.01 2.46 3.38 Nov 19 p 101.08 101.09 -0.01 2.47 1.00 Nov 19 p 97.28 97.29 -0.02 2.46 1.50 Nov 19 p 98.31 99.00 -0.01 2.46 1.50 Nov 19 p 98.19 98.20 -0.01 2.47 1.38 Dec 19 p 98.12 98.13 -0.01 2.48 1.13 Dec 19 p 97.30 97.31 -0.01 2.47 1.63 Dec 19 p 98.22 98.23 -0.02 2.48 1.88 Dec 19 p 99.02 99.03 -0.02 2.48 1.38 Jan 20 f 101.08 101.09 -0.02 .57 1.38 Jan 20 f 98.09 98.10 -0.01 2.48 1.25 Jan 20 p 98.01 98.02 -0.01 2.48 1.38 Jan 20 p 98.07 98.08 -0.02 2.48 2.00 Jan 20 p 99.07 99.08 -0.01 2.49 3.63 Feb 20 p 101.26 101.27 -0.02 2.50 8.50 Feb 20 k 109.28 109.29 -0.02 2.44 1.38 Feb 20 p 98.03 98.04 -0.02 2.50 1.25 Feb 20 p 97.28 97.29 -0.02 2.51 2.25 Feb 20 p 99.18 99.19 -0.02 2.50 1.13 Mar 20 p 97.18 97.19 -0.02 2.51 1.38 Mar 20 p 98.00 98.01 -0.01 2.51 2.25 Mar 20 p 99.17 99.18 -0.01 2.51 1.50 Apr 20 p 98.05 98.06 -0.02 2.52 .13 Apr 20 f 98.30 98.31 -0.01 .69 1.13 Apr 20 p 97.14 97.15 -0.02 2.52 1.38 Apr 20 p 97.29 97.30 -0.01 2.52 2.38 Apr 20 p 99.23 99.24 -0.02 2.52 1.50 May 20 p 98.02 98.03 -0.02 2.53 3.50 May 20 p 101.25 101.26 -0.02 2.54 8.75 May 20 k 111.25 111.26 -0.02 2.43 1.38 May 20 p 97.24 97.25 -0.02 2.54 1.50 May 20 p 98.00 98.01 -0.02 2.54 2.50 May 20 p 99.30 99.31 -0.02 2.52 1.50 Jun 20 p 97.31 98.00 -0.02 2.53 1.63 Jun 20 p 98.05 98.06 -0.02 2.55 1.88 Jun 20 p 98.21 98.22 -0.02 2.54 1.25 Jul 20 f 101.22 101.23 -0.02 .42 1.50 Jul 20 p 97.28 97.29 -0.02 2.55 1.63 Jul 20 p 98.02 98.03 -0.02 2.56 2.00 Jul 20 p 98.26 98.27 -0.02 2.57 1.50 Aug 20 p 97.24 97.25 -0.02 2.57 2.63 Aug 20 p 100.04 100.05 -0.02 2.57 8.75 Aug 20 k 113.01 113.02 -0.02 2.55 1.38 Aug 20 p 97.13 97.14 -0.02 2.57 2.13 Aug 20 p 99.01 99.02 -0.02 2.58 1.38 Sep 20 p 97.12 97.13 -0.01 2.57 1.38 Sep 20 p 97.10 97.11 -0.02 2.58 2.00 Sep 20 p 98.22 98.23 -0.02 2.58 1.63 Oct 20 p 97.26 97.27 -0.02 2.59 1.38 Oct 20 p 97.06 97.07 -0.02 2.60 1.75 Oct 20 p 98.01 98.02 -0.02 2.60 1.75 Nov 20 p 98.00 98.01 -0.02 2.60 2.63 Nov 20 p 100.01 100.02 -0.02 2.60 1.63 Nov 20 p 97.21 97.22 -0.02 2.61 2.00 Nov 20 p 98.18 98.19 -0.02 2.61 1.88 Dec 20 p 98.07 98.08 -0.02 2.60 1.75 Dec 20 p 97.28 97.29 -0.02 2.61 2.38 Dec 20 p 99.13 99.14 -0.02 2.61 2.00 Jan 21 p 98.14 98.15 -0.02 2.62 1.13 Jan 21 f 101.11 101.12 -0.02 .60 1.38 Jan 21 p 96.26 96.27 -0.02 2.63 2.13 Jan 21 p 98.23 98.24 -0.02 2.63 2.25 Feb 21 p 99.01 99.02 -0.02 2.63 3.63 Feb 21 p 102.18 102.19 -0.02 2.63 7.88 Feb 21 k 113.17 113.18 -0.02 2.61 1.38 Feb 21 p 96.02 96.03 -0.02 2.63 2.00 Feb 21 p 98.11 98.12 -0.02 2.63 2.38 Mar 21 p 99.09 99.10 -0.03 2.64 1.25 Mar 21 p 96.08 96.09 -0.02 2.64 2.25 Mar 21 p 98.30 98.31 -0.03 2.64 .13 Apr 21 f 98.12 98.13 -0.01 .70 2.38 Apr 21 p 99.08 99.09 -0.02 2.65 1.38 Apr 21 p 96.15 96.16 -0.02 2.65 2.25 Apr 21 p 98.28 98.29 -0.03 2.65 2.63 May 21 p 99.29 99.30 -0.02 2.65 3.13 May 21 p 101.10 101.11 -0.02 2.65 8.13 May 21 k 115.10 115.11 -0.03 2.64 2.00 May 21 p 98.04 98.05 -0.02 2.66 1.13 Jun 21 p 95.16 95.17 -0.02 2.67 2.13 Jun 21 p 98.13 98.14 -0.02 2.67 .63 Jul 21 f 100.10 100.11 -0.02 .52 1.13 Jul 21 p 95.10 95.11 -0.03 2.69 2.25 Jul 21 p 98.22 98.23 -0.02 2.68 2.13 Aug 21 p 98.08 98.09 -0.03 2.70 8.13 Aug 21 k 116.18 116.19 -0.03 2.65 1.13 Aug 21 p 95.05 95.06 -0.03 2.70 2.00 Aug 21 p 97.27 97.28 -0.02 2.70 1.13 Sep 21 p 95.01 95.02 -0.02 2.71 2.13 Sep 21 p 98.05 98.06 -0.03 2.70 1.25 Oct 21 p 95.09 95.10 -0.03 2.71 2.00 Oct 21 p 97.22 97.23 -0.02 2.72 2.00 Nov 21 p 97.22 97.23 -0.02 2.71 8.00 Nov 21 k 117.08 117.09 -0.03 2.69 1.75 Nov 21 p 96.26 96.27 -0.02 2.72 1.88 Nov 21 p 97.07 97.08 -0.03 2.71 2.00 Dec 21 p 97.17 97.18 -0.03 2.73 2.13 Dec 21 p 97.31 98.00 -0.03 2.72 .13 Jan 22 f 98.04 98.05 -0.02 .65 1.50 Jan 22 p 95.24 95.25 -0.02 2.73 1.88 Jan 22 p 97.01 97.02 -0.03 2.73 2.00 Feb 22 p 97.14 97.15 -0.03 2.73 1.75 Feb 22 p 96.17 96.18 -0.02 2.74 1.88 Feb 22 p 96.31 97.00 -0.02 2.73 ARCResources 87724 12.94 12.72 12.88 +.08 AdvOil Gas 61013 4.10 4.01 4.01 -.04 AgnicoEagle 51833 58.61 57.53 58.54 +1.00 AirCdaV VV 96869 23.52 23.03 23.14 -.05 AlacerGoldJ 49842 2.46 2.36 2.42 +.05 AlamosGoldA 73847 7.78 7.64 7.75 +.04 AlgonquinPwr 55908 12.49 12.35 12.45 +.05 AlimntatnBSV 91105 54.21 53.82 53.98 +.09 AltaGasLtd 55152 25.15 24.83 24.88 -.13 AphriaInc J 258840 12.13 11.70 11.77 -.32 AthabascaOil 318544 1.77 1.63 1.74 +.08 AuroraCannabi 658370 9.28 8.85 8.92 -.38 AutoCanadaInc 55148 17.90 16.91 17.53 +.96 B2GoldCorpo 139946 3.52 3.47 3.50 +.04 BCE Inc 137257 55.26 54.85 55.12 +.34 BarrickGold 153544 17.18 16.84 17.17 +.30 BaytexEnergy 592721 5.55 5.33 5.48 +.03 BirchcliffEng 71034 4.62 4.53 4.60 +.03 Bk NS 293025 76.35 75.70 75.86 -.50 BkMontreal 99421 102.46 101.49 101.64 -.53 BlackberryLtd 96813 15.81 15.61 15.66 ... BombardirBSV 748906 4.97 4.88 4.92 +.04 BrookdALV 70736 54.03 53.55 53.79 +.39 CIBC 92818 115.70 114.96 114.99 -.26 CIFinancial 81974 25.31 24.83 24.84 -.27 CalfracWell 55932 6.26 6.06 6.19 -.04 CamecoCorp 78336 15.49 15.10 15.22 +.09 CanopyGrowth 296644 39.25 38.23 38.34 -.98 CdnEgySrvTc 89665 4.95 4.87 4.89 -.09 CdnNatRail 101658 109.20 107.85 108.24 +.36 CdnNatRes 249478 43.92 43.25 43.31 -.35 CenovusEngy 240531 13.03 12.83 12.87 -.13 CequenceEgy 64875 .08 .07 .08 +.01 ChampionOrdo 67035 1.40 1.38 1.40 +.02 ChoiceREITUn 117037 12.06 11.95 11.99 +.01 CopperMountai 165110 1.44 1.33 1.42 +.07 CorridorRes 67500 .75 .65 .71 -.34 CorusEntBo 84985 6.77 6.62 6.77 +.15 CrescentPnt 201244 10.05 9.87 9.96 ... CronosGroupI 58416 9.50 9.03 9.13 -.23 DenisonMines 132920 .74 .69 .74 +.06 DetourGoldo 123871 10.62 10.11 10.54 +.41 DollaramaInc 55234 152.47 148.60 149.91 -1.28 DreamGloblUn 48412 14.59 14.44 14.44 -.07 EldoradoGld 160189 1.53 1.47 1.52 +.04 ElementFin 211991 6.62 6.48 6.58 +.05 EmeraInc 81948 40.32 40.05 40.21 +.06 EnCanaCorp 212637 16.60 16.07 16.59 +.52 EnbridgeInc 384801 42.09 40.56 41.90 +1.35 EnbridgeIncme 66250 29.46 28.58 29.31 +.51 EnerplusCorp 105825 16.53 16.24 16.45 +.10 ErdeneReso 58663 .41 .36 .41 +.04 FirstMiningF 98290 .49 .45 .49 +.04 FirstQntumo 185985 21.89 21.20 21.31 -.52 FissionUrnmo 89355 .76 .72 .74 +.01 Fortis Inc 70798 40.99 40.52 40.59 -.17 FortuneMino 51177 .20 .19 .19 +.01 FrstMajSvro 76583 9.90 9.54 9.83 +.37 GearEnergyLt 66976 1.17 1.12 1.13 +.02 GildanActive 79873 37.51 37.36 37.47 +.04 GoldcorpInc 101231 18.48 18.29 18.48 +.15 GranTierrao 102817 4.27 4.11 4.26 +.12 GreenOrganicD 185932 7.79 7.29 7.55 -.11 HarteGold 97793 .38 .35 .36 -.01 HrznCrdOilBl 116749 9.89 9.50 9.80 +.12 HrznCrdOilBr 101612 5.67 5.45 5.49 -.08 HrznNatGsBr 58366 13.10 12.85 13.01 -.32 HrznNtGsBul 129158 4.07 3.99 4.02 +.08 HudBayMnrls 146829 8.84 8.60 8.60 -.18HuskyEngy 47931 19.65 19.34 19.54 +.12 HydroOneLimi 50942 19.44 19.33 19.43 -.14 ISharesS P60 242334 24.19 24.04 24.13 +.12 IShrsCapEngy 54104 12.85 12.68 12.81 +.09 IamgoldCorp 59282 7.62 7.45 7.60 +.12 ImperialOil 110013 43.49 42.47 43.41 +.94 InterPipeline 118812 25.10 24.80 25.02 +.21 IvanhoeAo 386996 3.59 3.29 3.35 +.12 JustEngyGrp 54132 4.95 4.88 4.93 +.03 KatangaMng 75641 1.07 1.03 1.04 -.01 KeltExplo 60912 8.30 8.11 8.25 +.06 KeyeraCorp 78329 36.43 36.02 36.16 -.30 KinrossGold 204874 4.76 4.65 4.75 +.11 Kirklandlake 54251 25.18 24.36 24.94 +.45 LundinMng 123737 8.73 8.59 8.59 -.16 MEGEnergy 268497 9.94 9.02 9.79 +.55 MagnaInt l 75300 86.45 85.27 85.84 +.37 ManulifeFin 208045 25.00 24.80 24.82 +.08 Nat lBankSer 71134 24.96 24.85 24.94 ... NatBkCan 91965 63.70 62.84 63.58 +.50 NemaskaLithiu 306604 1.02 .97 1.00 +.02 NeovascInc 176638 .04 .04 .04 ... New Gold 162439 2.83 2.75 2.76 -.03 NewFlyerInd 48675 51.34 50.52 51.07 +.37 NexGenEnergy 52701 2.95 2.85 2.89 -.06 NutrienLtd 107221 69.88 68.07 68.53 +.44 OceanaGoldCrp 81384 3.29 3.21 3.26 +.02 ParklandFuel 63083 31.84 31.19 31.72 +.23 PembinaPipe 128321 45.19 44.53 45.11 +.30 PhotonControl 48308 2.39 2.26 2.38 +.11 PlatinumGrpM 78700 .01 .01 .01 -.01 PlatinumGrpo 76421 .14 .12 .12 -.01 PowerCorpSV 99314 30.82 30.53 30.62 +.14 PrecisionDrl 137402 4.32 4.24 4.28 -.05 PretiumReso 61032 10.07 9.32 9.80 +.48 Prometico 135729 .70 .67 .69 -.03 RagingRiver 81267 6.88 6.79 6.84 -.05 RioCanRlUn 48804 24.13 23.94 23.98 -.16 RogersCommB 57884 62.12 61.53 61.80 +.29 RoyalBank 185493 100.40 99.80 99.94 +.05 SaputoInc 50839 42.10 41.41 41.98 +.18 SevenGenClA 94194 15.16 14.86 15.05 +.05 ShawCommBNV 68637 27.22 27.00 27.13 +.15 SherrittIntl 61279 1.30 1.26 1.27 ... SprottResourc 47752 .03 .02 .02 -.01 SprottResourc 67446 .12 .11 .11 -.01 SunLifeFin 95068 55.61 55.02 55.07 +.04 SuncorEngy 377990 54.14 52.64 53.87 +1.14 T D Bank 293487 75.61 75.18 75.26 +.06 TORCOil Gas 141230 7.39 7.18 7.31 +.04 TamarackVall 54010 4.41 4.32 4.34 -.03 TeckResLimit 116401 38.79 38.20 38.43 +.23 Telus Corp 88926 46.00 45.71 45.85 +.10 ThomsonReuter 63080 53.49 52.82 53.23 +.49 TorexGoldo 67307 13.31 12.66 13.07 +.49 TourmalineOil 69800 24.54 24.09 24.20 -.25 TransCdaCorp 235916 55.24 53.90 55.07 +.96 TrevaliMngo 106094 1.18 1.13 1.16 +.04 TricanWell 305477 3.19 3.06 3.14 +.01 ValeantPharma 151184 34.87 33.49 34.41 +1.03 VermilionEgy 109434 46.24 45.25 46.16 +.46 WesdomeGold 112156 2.52 2.44 2.52 +.09 WestFraser 53774 96.54 91.49 92.38 -3.62 WheatonPrecio 55166 28.99 28.71 28.73 +.04 WhitecapReso 241699 8.78 8.59 8.62 -.16 YamanaGld 204262 3.91 3.77 3.89 +.10 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.14 96.15 -0.02 2.74 1.88 Mar 22 p 96.28 96.29 -0.02 2.74 .13 Apr 22 f 97.25 97.26 -0.01 .71 1.75 Apr 22 3p 96.10 96.11 -0.02 2.75 1.88 Apr 22 p 96.25 96.26 -0.02 2.75 1.75 May 22 p 96.09 96.10 -0.02 2.76 1.88 May 22 p 96.23 96.24 -0.02 2.75 1.88 May 22 p 96.08 96.09 -0.02 2.75 1.75 Jun 22 p 96.05 96.06 -0.02 2.76 2.13 Jun 22 p 97.19 97.20 -0.02 2.76 .13 Jul 22 f 98.05 98.06 -0.02 .57 1.88 Jul 22 p 96.17 96.18 -0.01 2.77 2.00 Jul 22 p 97.00 97.01 -0.02 2.77 1.63 Aug 22 p 95.16 95.17 -0.02 2.77 7.25 Aug 22 k 117.24 117.25 -0.02 2.72 1.63 Aug 22 p 95.15 95.16 -0.01 2.77 1.88 Aug 22 p 96.14 96.15 -0.02 2.78 1.75 Sep 22 p 95.27 95.28 -0.02 2.78 1.88 Sep 22 p 96.12 96.13 -0.02 2.78 1.75 Oct 22 p 96.09 96.10 -0.02 2.78 2.00 Oct 22 p 96.25 96.26 -0.02 2.78 1.63 Nov 22 p 95.06 95.07 -0.02 2.78 7.63 Nov 22 k 120.05 120.06 -0.02 2.75 2.00 Nov 22 p 96.24 96.25 -0.02 2.78 2.13 Dec 22 p 97.05 97.06 -0.02 2.79 .13 Jan 23 f 97.17 97.18 -0.02 .67 1.75 Jan 23 p 95.15 95.16 -0.03 2.79 2.38 Jan 23 p 98.06 98.07 -0.02 2.79 2.00 Feb 23 p 96.17 96.18 -0.02 2.79 7.13 Feb 23 k 118.31 119.00 -0.02 2.77 1.50 Feb 23 p 94.09 94.10 -0.02 2.80 2.63 Feb 23 p 99.09 99.10 -0.02 2.79 1.50 Mar 23 p 94.05 94.06 -0.03 2.81 2.50 Mar 23 p 98.21 98.22 -0.02 2.80 .63 Apr 23 f 99.19 99.20 -0.02 .71 1.63 Apr 23 p 94.20 94.21 -0.02 2.81 2.75 Apr 23 p 99.24 99.25 -0.02 2.80 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 15.02 -1.6 -1.2 +4.2/B IntrmDvrsMnA m MS 14.15 +.4 -.4 +1.3/B IntrmDvrsMnC m MS 14.15 +.3 -.7 +.6/E LgCpGrA m LG 52.62 +3.4 +10.1 +15.1/A LgCpGrAdv LG 57.22 +3.5 +10.3 +15.4/A LgCpGrC m LG 39.71 +3.4 +9.8 +14.2/B LgCpGrI LG 56.92 +3.5 +10.3 +15.4/A LgCpGrK b LG 53.54 +3.4 +10.1 +15.0/A LtdDurHiIncAdv HY 10.20 ... +.6 +3.6/D MuniBdInfStr1 b MS 10.18 +.3 +.6 +2.4/A MuniBdInfStr2 MS 10.18 +.3 +.6 +2.5/A MuniBdInfStrA m MS 10.22 +.3 +.5 +2.3/A MuniBdInfStrAdv MS 10.22 +.3 +.7 +2.5/A MuniIncCAA m MF 11.03 +.3 -.4 +2.8/B MuniIncCAAdv MF 11.03 +.3 -.3 +3.0/A MuniIncIIArznA m SI 10.96 +.3 -.3 +3.2/A MuniIncIIMAA m MT 11.06 +.2 -.8 +2.4/B MuniIncIIMINA m SM 10.09 +.2 -.7 +2.4/B MuniIncIINJA m MJ 9.61 +.4 -.6 +3.4/B MuniIncIIOhioA m MO 9.82 +.3 -.5 +2.9/A MuniIncIIPEA m MP 10.33 +.2 -.5 +2.9/B MuniIncIIVIA m SI 10.96 +.2 -.5 +2.8/A MuniIncNYA m MN 9.80 +.3 -.7 +2.8/B MuniIncNYAdv MN 9.80 +.3 -.6 +3.0/A MuniIncNYC m MN 9.79 +.2 -1.1 +2.0/C MuniIncNtnA m MI 10.12 +.2 -.7 +3.1/A MuniIncNtnAdv MI 10.12 +.2 -.6 +3.3/A MuniIncNtnC m MI 10.11 +.3 -1.0 +2.3/C ReltvValA m LV 5.90 +.3 +1.2 +9.8/A ReltvValAdv LV 5.95 +.3 +1.2 +10.1/A ReltvValC m LV 5.88 +.3 +.9 +9.0/B SelUSEqAdv LB 17.49 +1.6 +4.4 +11.4/B SelUSLSA m LO 13.03 +1.3 +3.3 +6.1/B SelUSLSAdv LO 13.23 +1.3 +3.4 +6.3/B SelUSLSC m LO 12.47 +1.2 +3.0 +5.2/B ShortDurPlus CS 11.56 +.2 ... +.5/D SmCpGrA m SG 61.43 +6.2 +19.1 +15.1/A SmCpGrI SG 66.53 +6.2 +19.3 +15.4/A SstnlGlbThtcA m WS 121.12 +.4 +3.2 +11.0/A SstnlGlbThtcAdv WS 128.26 +.4 +3.3 +11.3/A SustIntlThtcA m FG 19.53 -1.2 +.1 +4.9/E TxMgAlMktIncA m CA 12.63 +1.1 -.6 +3.2/D TxMgWtAprStrAdv WS 16.74 +1.0 +3.5 +7.9/C TxMgdIntl FB 18.60 -.8 +.9 +5.7/B AAMInsgtSelIncI d TW 9.79 -.3 -3.0 +3.1/BABAllMktRlRet1 b IH 9.10 -.1 +2.8 +2.7/E AllMktTRA m MA 14.85 +.3 +.1 +3.7/E AllMktTRAdv MA 14.96 +.3 +.3 +4.0/E AllMktTRC m MA 14.74 +.3 -.2 +3.0/E BdInStrat1 b IP 10.54 -.1 -.6 +2.3/A BdInStrat2 IP 10.54 ... -.5 +2.4/A CncntrGrAdv LG 37.17 +1.6 +9.1 +11.0/D CnsrvWlthStratA m CA 12.16 +.7 +.2 +3.2 CorOppsA m LG 21.08 +1.6 +4.0 +11.8/D DiscvGrA m MG 12.92 +5.6 +19.0 +14.1/A DiscvGrAdv MG 13.79 +5.5 +19.1 +14.4/A DiscvValA m SV 23.92 +2.4 +5.0 +9.8/B DiscvValAdv SV 24.50 +2.5 +5.2 +10.1/B DiscvValC m SV 21.05 +2.4 +4.7 +9.0/C DiscvValI SV 23.77 +2.5 +5.1 +10.1/B DiscvValR b SV 23.21 +2.4 +4.8 +9.4/C DiscvValZ SV 23.74 +2.5 +5.1 +10.2/B DiversMunicipal MS 14.14 +.4 -.3 +1.6/A EmMkts EM 32.32 -2.4 -.7 +6.2/C EqIncA m LV 29.03 +1.4 +1.4 +7.8/C EqIncAdv LV 29.30 +1.4 +1.4 +8.1/C EqIncC m LV 28.66 +1.4 +1.0 +7.0/D GlbBdA m IB 8.20 -.5 -1.4 +2.6 GlbBdAdv IB 8.20 -.4 -1.2 +2.9 GlbBdC m IB 8.23 -.6 -1.7 +1.9 GlbBdI IB 8.19 -.5 -1.3 +2.9 GlbBdR b IB 8.20 -.4 -1.5 +2.2 GlbRkAllcA m TV 16.52 +.3 +.6 +4.2/D GlbRlEstInvmA m GR 14.61 +.8 +.7 +5.2/B GlbRlEstInvmIII GR 11.03 +.8 +1.1 +5.9/B GrA m LG 82.51 +3.9 +12.5 +15.8/A HiIncA m HY 8.42 -.5 -1.8 +4.8/A HiIncAdv HY 8.43 -.6 -1.7 +5.0/A HiIncC m HY 8.52 -.6 -2.2 +4.0/C HiIncI HY 8.44 -.5 -1.6 +5.1/A HiIncK b HY 8.42 -.7 -1.8 +4.7/B HiIncR b HY 8.42 -.6 -1.9 +4.4/B HiIncZ HY 8.43 -.6 -1.6 +5.1/A IntermBdA m CI 10.81 -.1 -1.6 +2.0/B IntermBdAdv CI 10.81 ... -1.5 +2.2/A IntermCAMuniA m SS 14.08 +.4 ... +1.5/A IntermNYMuniA m SS 13.78 +.4 -.3 +1.6/A Intl FB 18.60 -.8 +.9 +5.8/A IntlValA m FV 14.68 -1.6 -1.2 +4.0/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/Tuesday, June 12, 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 15.89 +1.0 -1.5 +4.0/E ValAdv LV 15.91 +1.1 -1.5 +4.3/E WlthApprStrA m WS 16.88 +1.0 +3.3 +7.2/C WlthApprStrAdv WS 16.84 +1.0 +3.4 +7.5/CAC AlternativesMktNetrlValInv NE 10.07 -.3 -3.8 +.6/DAIGActvAllcA f MA 17.97 +1.2 +1.8 +6.1/C FlexCrdtA m HY 3.39 +.1 +1.1 +3.8/C FocedDivStrB m LV 18.01 +4.6 -2.7 +8.2/C FocedDivStrC m LV 18.00 +4.6 -2.7 +8.2/C IntlDivStrA m FV 9.09 -3.0 -4.9 -.5/E MltAstAllcA f MA 18.70 +1.5 +1.9 +6.2/C SrFltngRtA m BL 8.11 +.2 +1.9 +3.8/B SrFltngRtC m BL 8.10 +.2 +1.6 +3.5/C StrBdA m MU 3.32 -.3 -2.8 +2.4/D StrValA m LV 31.56 +2.2 +.1 +7.0/D USGvtSecA m GI 8.89 +.2 -1.3 -.7/EALPSRdRcksLtdPrEI d SW 7.35 -.7 +1.1 +8.0/DAMGCHEqPtnrsBalN b MA 17.77 +1.7 +4.5 +7.5/A FQGlbRkBalZ TV 15.89 +.5 -.7 +6.4/A FQTxMgdUSEqI LB 32.78 +3.5 +8.5 +10.0/C GWKCorBdI CI 9.79 +.2 -2.6 +1.3/D GWKMnBdI MI 11.43 +.2 -1.2 +2.4/B GWKMnEnhYiI HM 9.81 +.3 -.7 +4.7/B GWKSmCpCorI SG 30.51 +4.5 +7.4 +12.6/B MgrsAmIntrGvS GI 10.32 ... -2.1 +.6/C MgrsAmShrtDrGvS UB 9.44 ... +.4 +.5/E MgrsBrAdvsMCGrN MG 12.24 +3.8 +3.7 +5.0/E MgrsBrBlueS LG 52.35 +4.0 +9.4 +12.6/C MgrsBrwineS MG 51.48 +4.6 +10.4 +10.2/C MgrsCaEmergCoI SG 65.40 +4.4 +12.0 +18.8/A MgrsCaMidCpN b MG 32.08 +3.3 +6.0 +9.7/C MgrsCeRlEsttS SR 10.22 +2.0 -1.5 +6.3/A MgrsDblCrPlsBdI CI 10.37 +.2 -1.4 +2.2 MgrsDblCrPlsBdN b CI 10.38 +.2 -1.4 +2.0 MgrsEmergOppsS SG 52.57 +5.9 +14.5 +12.9/B MgrsFrpntMdCpI MV 43.52 +3.3 -.6 +5.7/D MgrsFrpntMdCpN b MV 42.38 +3.3 -.7 +5.4/E MgrsLmsSylsBdS CI 26.10 -.3 -2.0 +2.7/A MgrsMntCldGrI LG 21.00 +2.7 +6.5 +9.2/E MgrsMntCldGrN b LG 20.90 +2.7 +6.4 +9.0/E MgrsSkylnSpcEqS d SB 46.38 +4.3 +5.5 +7.4/D MgrsSpecialEqS SG 138.16 +4.9 +15.7 +12.5/B RRDivAllCpVlI LV 12.60 +2.1 +1.0 +7.9/C RRDivAllCpVlN b LV 12.61 +2.1 +.9 +7.7/C RRSmCpValI SB 13.99 +4.0 +5.9 +12.0/A SthrnSnSmCpN m SB 25.86 +4.2 -.8 +2.7/E SystMidCpValI MV 16.13 +2.0 +3.0 +8.8/B TmsSqMidCpGrI MG 20.39 +2.2 +8.1 +9.9/C TmsSqMidCpGrS MG 19.87 +2.2 +8.0 +9.7/C TmsSqSmCpGrI SG 19.59 +3.9 +13.0 +11.4/C TmsSqSmCpGrS SG 19.10 +3.9 +13.0 +11.2/C TrilogyEMktsEqZ d EM 10.15 -1.1 -1.3 +10.0/A YackFocI d LB 21.27 +1.9 +.9 +9.9/C YackFocN d LB 21.29 +1.8 +.8 +9.7/C YacktmanI d LV 23.05 +1.5 +.9 +8.8/BAQRDiversArbtrgI NE 9.35 +1.2 +2.3 +3.5 DiversArbtrgN b NE 9.34 +1.2 +2.3 +3.2 IntlEqI FB 11.02 -1.2 +.1 +7.3 IntlMomStyleI FG 16.37 +.4 +3.7 +6.0 LgCpMomStyleI LG 23.74 +4.7 +10.1 +12.7 LgCpMomStyleN b LG 23.73 +4.6 +10.0 +12.4 MgdFtsStratI FF 8.65 -1.8 -6.0 -5.3 MgdFtsStratN b FF 8.52 -2.0 -6.2 -5.6 MltStratAltI AM 8.54 -.1 -5.6 +1.7 MltStratAltN b AM 8.49 -.1 -5.7 +1.4 RkBalCmdtsStrI BB 7.03 +1.1 +2.5 +5.2 RkParityI TV 9.70 +.3 -1.1 +4.9 RkParityIIMVI TV 9.31 +1.6 +.8 +3.9 SmCpMomStyleI SG 26.41 +7.2 +12.4 +11.2ATDiscpEqInstl LB 20.53 +2.6 +7.1 +11.4/BAberdeenGlbHiIncA b HY 8.97 -.1 -.4 +2.3/E GlbHiIncI HY 8.39 -.1 -.3 +2.3/E IntlSmCpA m FR 31.96 -.1 +1.5 +8.9/D SelIntlEqA b FB 26.84 -.7 -2.2 +4.2/C TotalRetBdA b CI 12.76 -.1 -2.3 +1.8/B TotalRetBdI CI 12.57 -.1 -2.1 +2.1/BAbsolute StrategiesInstl AM 8.21 -1.1 -.7 -2.3/DAcadianEmMktsInv d EM 21.61 -2.8 -3.5 +6.8/CAccessCptCmntyInvmIns GI 8.66 -.1 -2.3 +.6/CAdvisorOneCLSGlbDiversEqN WS 18.96 -.4 +2.0 +7.5/CAdvisory ResearchMLPEngyIncA m LP 8.53 +2.8 +.6 -6.5/C MLPEngyIncC m LP 8.55 +2.7 +.2 -7.3/D MLPEngyIncI d LP 8.38 +2.9 +.6 -6.3/C MLPEngyInfrasI d LP 8.15 +2.7 +.4 -7.5/DAegisVal SV 20.64 -.8 +5.0 +14.2/AAkreFocInstl d LG 36.31 +1.9 +9.9 +14.7/B FocRetail m LG 35.58 +1.8 +9.8 +14.4/BAl FrankInv m LV 25.62 +3.2 +3.3 +8.6/BAlgerCptlApprecA m LG 27.69 +3.0 +12.3 +13.2/C CptlApprecC m LG 21.93 +3.0 +11.9 +12.3/C CptlApprecI2 LG 92.93 +3.0 +12.5 +13.3/C CptlApprecInsI LG 36.43 +3.0 +12.4 +13.3/C GrIncA m LB 41.50 +2.6 +2.6 +10.0/C IntlGrA m FG 17.62 +1.8 +3.3 +3.8/E LgCpGrI2 LG 72.29 +3.9 +17.4 +11.8/D MidCpGrA m MG 15.14 +3.3 +10.7 +9.1/D MidCpGrI2 MG 27.65 +3.2 +10.6 +9.2/D MidCpGrInstlI MG 32.42 +3.2 +10.5 +9.3/D SmCpGrA m SG 9.92 +4.8 +17.7 +12.6/B SmCpGrI2 SG 28.39 +4.8 +17.6 +12.9/B SmCpGrInstlI SG 23.62 +4.7 +16.6 +12.8/B SpectraA m LG 23.21 +3.0 +12.8 +13.4/CAllianzGIFocedGrA m LG 58.57 +2.9 +10.8 +14.5/B FocedGrC m LG 40.63 +2.8 +10.4 +13.7/B GlbSmCpA m SW 53.25 +.7 +6.4 +8.2/D HlthSciA m SH 33.67 +3.0 +6.0 +2.9/C NFJDivValA m LV 15.39 +.9 +2.2 +7.6/D NFJDivValC m LV 15.53 +.8 +1.8 +6.8/D NFJDivValInstl LV 15.52 +1.0 +2.4 +7.9/C NFJIntlValA m FV 19.60 -1.6 -.6 -2.0/E NFJLgCapValA m LV 27.18 +.7 +1.5 +9.2/B NFJMidCapValA m MV 31.03 +1.5 -.9 +10.9/A NFJMidCapValC m MV 25.43 +1.5 -1.2 +10.1/A NFJMidCapValIns MV 33.18 +1.6 -.8 +11.3/A NFJSmCpValA m SV 22.32 +4.0 +3.0 +7.2/D NFJSmCpValAdmin b SV 22.26 +4.0 +3.1 +7.4/D NFJSmCpValC m SV 19.85 +4.0 +2.7 +6.4/E NFJSmCpValInstl SV 25.02 +4.0 +3.2 +7.6/D TechA m ST 73.90 +3.0 +20.7 +21.8/B TechC m ST 57.12 +2.9 +20.3 +20.8/C TechInstl ST 82.97 +3.0 +20.9 +22.2/BAlpineDynDivInstl WS 4.18 ... +2.2 +7.5/C IntlRlEsttEqIns GR 23.54 -2.4 -2.2 +4.5/C RltyIncGrIns SR 21.82 +1.0 -3.5 +6.2/B UltShrtMnIncIns MS 10.04 +.1 +.7 +.8/CAmanaMutGrInv b LG 37.20 +2.8 +6.4 +12.7/C MutIncInv b LB 50.13 +2.1 -1.5 +7.8/EAmerican BeaconBrdGwyLgCpVlIns LV 29.52 +3.0 +3.3 +9.7/A BrdgwyLgCpGrIns LG 33.50 +3.6 +12.1 +13.8/B IntlEqInstl FV 20.85 -1.3 -.1 +3.7/C IntlEqInv FV 20.66 -1.3 -.3 +3.4/C LgCpValAdv b LV 27.21 +1.3 +1.8 +7.1/D LgCpValInstl LV 29.73 +1.3 +2.0 +7.6/D LgCpValInv LV 27.58 +1.3 +1.8 +7.2/D MidCpValInv MV 17.34 +2.0 -1.4 +7.4/C SmCpValAdv b SV 27.83 +4.4 +6.7 +9.6/C SmCpValInstl SV 29.31 +4.4 +6.9 +10.1/B SmCpValInv SV 28.20 +4.4 +6.8 +9.8/B StphnsSmCpGrInv SG 21.41 +4.6 +20.5 +12.2/BAmerican CenturyAdpteEqInv LB 12.53 +3.8 +6.5 +10.8/B AdpteSmCpInv MB 21.76 +2.6 +4.6 +8.4/B AllCpGrInv LG 36.22 +3.2 +9.7 +12.1/C BalI MA 19.40 +1.3 +3.3 +6.8/B BalInv MA 19.39 +1.4 +3.3 +6.6/B CAHYMuniA m MC 10.51 +.3 -.2 +4.2/A CAHYMuniI MC 10.51 +.4 +.1 +4.7/A CAHYMuniInv MC 10.51 +.4 -.1 +4.5/A CAInTFBdBdI MF 11.70 +.3 -.4 +2.5/C CAInTFBdBdInv MF 11.70 +.4 -.5 +2.3/C CorEqPlusInv LB 16.27 +2.8 +5.9 +9.5/D CorPlusInv CI 10.43 -.2 -2.2 +1.9/B CptlValInv LV 8.81 +.8 +.6 +6.5/D DiscpGrInv LG 24.76 +3.0 +8.5 +12.3/C DiversBdA m CI 10.38 -.3 -2.8 +1.0/E DiversBdI CI 10.38 -.2 -2.5 +1.4/C DiversBdInv CI 10.38 -.2 -2.6 +1.2/D EmMktsA m EM 11.68 -1.4 -1.2 +9.6/A EmMktsI EM 12.41 -1.4 -1.1 +10.0/A EmMktsInv EM 12.10 -1.4 -1.2 +9.8/A EqGrA m LB 34.59 +2.2 +7.0 +10.1/C EqGrI LB 34.69 +2.2 +7.2 +10.6/B EqGrInv LB 34.65 +2.2 +7.1 +10.4/C EqIncA m LV 8.90 +1.0 +.2 +10.5/A EqIncC m LV 8.89 +1.0 -.1 +9.7/A EqIncI LV 8.92 +1.1 +.4 +11.0/A EqIncInv LV 8.91 +1.1 +.3 +10.8/A EqIncR b LV 8.86 +1.0 ... +10.3/A EqIncR6 LV 8.93 +1.1 +.4 +11.2/A GlbGoldInv SP 8.60 -2.8 -1.8 +8.2/A GlbGrInv WS 13.17 +1.7 +8.1 +9.3/B GlbRlEsttInv GR 12.03 +.9 +1.3 +4.6/C GovtBdA m GI 10.65 +.2 -1.7 +.5/C GovtBdInv GI 10.65 +.2 -1.6 +.7/B GovtBdR5 GI 10.65 +.2 -1.5 +.9/A GrA m LG 34.98 +2.9 +9.9 +13.8/B GrI LG 36.75 +2.9 +10.1 +14.3/B GrInv LG 36.10 +2.8 +10.0 +14.1/B GrR b LG 34.19 +2.8 +9.8 +13.5/B GrR6 LG 36.73 +2.9 +10.2 +14.5/B HYInv HY 5.59 +.4 +.1 +3.8/C HYMuniI HM 9.64 +.5 +1.1 +5.2/B HYMuniInv HM 9.64 +.4 +1.0 +5.0/B HeritageA m MG 22.43 +2.7 +7.8 +8.0/D HeritageC m MG 18.04 +2.6 +7.4 +7.2/E HeritageI MG 25.79 +2.7 +8.0 +8.5/D HeritageInv MG 24.26 +2.7 +7.9 +8.3/D IncandGrA m LV 41.08 +2.4 +5.0 +10.2/A IncandGrI LV 41.23 +2.4 +5.2 +10.7/A IncandGrInv LV 41.16 +2.4 +5.1 +10.5/A InAdjBdA m IP 11.46 -.2 -1.4 +1.4/C InAdjBdInv IP 11.50 -.1 -1.3 +1.7/B InAdjBdR5 IP 11.50 -.1 -1.1 +1.9/B IntTrmTxFrBdI MI 11.17 +.3 -.3 +2.5/B IntTrmTxFrBdInv MI 11.17 +.4 -.4 +2.3/C IntlBdInv IB 12.94 -1.9 -1.8 +2.3/C IntlDiscvInv FR 17.83 +.6 +4.9 +9.8/C IntlGrA m FG 14.09 +.9 +5.7 +6.3/C IntlGrI FG 13.89 +.9 +6.0 +6.8/C IntlGrInv FG 13.98 +.9 +5.9 +6.5/C IntlOppsInv FR 11.78 +.2 +5.7 +12.7/A InvFcddynGrInv LG 25.99 +3.3 +17.5 +15.0/A InvGinnieMaeInv GI 10.16 +.1 -1.5 +.4/C InvGinnieMaeR5 GI 10.16 +.2 -1.4 +.6/C InvOC2020A m TE 12.69 +.6 +1.4 +4.6/C InvOC2020I TE 12.72 +.6 +1.7 +5.1/C InvOC2020Inv TE 12.71 +.6 +1.5 +4.9/C InvOC2020R b TE 12.68 +.6 +1.3 +4.4/D InvOC2025A m TG 15.10 +.7 +1.6 +5.1/D InvOC2025I TG 15.12 +.7 +1.8 +5.5/D InvOC2025Inv TG 15.11 +.7 +1.8 +5.3/D InvOC2025R b TG 15.08 +.6 +1.5 +4.8/E InvOC2030A m TH 13.22 +.7 +1.9 +5.5/E InvOC2030I TH 13.26 +.8 +2.2 +6.0/D InvOC2030Inv TH 13.25 +.7 +2.0 +5.7/D InvOC2030R b TH 13.22 +.7 +1.8 +5.3/E InvOC2035A m TI 16.61 +.9 +2.5 +6.0/E InvOC2035I TI 16.65 +.9 +2.7 +6.5/E InvOC2035Inv TI 16.62 +.8 +2.5 +6.2/E InvOC2035R b TI 16.59 +.8 +2.3 +5.7/E InvOC2040A m TJ 14.08 +1.0 +2.9 +6.5/E InvOC2040I TJ 14.10 +1.0 +3.1 +7.0/D InvOC2040Inv TJ 14.09 +.9 +3.0 +6.7/E InvOC2040R b TJ 14.06 +.9 +2.8 +6.2/E InvOC2045A m TK 17.73 +1.0 +3.2 +7.0/E InvOC2045I TK 17.78 +1.1 +3.4 +7.5/D InvOC2045Inv TK 17.76 +1.1 +3.4 +7.3/E InvOC2045R b TK 17.73 +1.0 +3.1 +6.8/E InvOC2050A m TN 14.51 +1.1 +3.6 +7.4/E InvOC2050I TN 14.55 +1.2 +3.7 +7.9/C InvOC2050Inv TN 14.53 +1.2 +3.6 +7.7/D InvOC2050R b TN 14.50 +1.1 +3.4 +7.1/E InvOC2055A m TL 15.56 +1.2 +3.7 +7.6/E InvOC2055Inv TL 15.58 +1.1 +3.7 +7.9/D InvOC:AgrInv AL 17.52 +1.0 +3.6 +7.6/B InvOC:CnsrvInv CA 13.93 +.4 +1.4 +4.9/B InvOCInRetA m RI 13.47 +.6 +1.4 +4.5/A InvOCInRetI RI 13.48 +.7 +1.6 +4.9/A InvOCInRetInv RI 13.47 +.6 +1.5 +4.7/A InvOCInRetR b RI 13.45 +.6 +1.3 +4.2/A InvOCModInv MA 16.19 +.7 +2.5 +6.4/C InvOCVryAgrInv XM 19.21 +1.4 +5.0 +9.0/A InvOCVryCsrvInv XY 12.05 +.3 +.2 +3.6/B LgCoValInv LV 10.27 +.6 +1.0 +6.3/E MidCpValA m MV 17.69 +1.7 +1.2 +9.6/A MidCpValC m MV 17.48 +1.6 +.9 +8.8/B MidCpValI MV 17.74 +1.7 +1.4 +10.1/A MidCpValInv MV 17.73 +1.7 +1.3 +9.9/A MidCpValR b MV 17.63 +1.6 +1.1 +9.3/B MidCpValR6 MV 17.75 +1.7 +1.5 +10.3/A NTCoreEqPlusG LB 17.69 +2.9 +6.6 +10.0/C NTDiversBdG CI 10.37 -.1 -2.3 +1.5/C NTEmMktsG EM 13.26 -1.2 -.5 +10.7/A NTEqGrG LB 14.58 +2.2 +7.4 +10.6/B NTGrG LG 19.13 +3.0 +10.6 +14.5/B NTHeritageG MG 15.15 +2.8 +8.4 +8.8/D NTIntlGrG FG 13.03 +.9 +7.1 +7.2/C NTLgCoValG LV 11.66 +.6 +1.3 +6.3/E NTMidCpValG MV 13.76 +1.7 +1.8 +10.4/A NTSmCoG SB 10.49 +5.0 +8.9 +9.0/C RlEsttA m SR 27.41 +1.5 -2.1 +4.6/D RlEsttI SR 27.54 +1.5 -1.9 +5.1/C RlEsttInv SR 27.46 +1.5 -2.0 +4.9/C SelI LG 77.47 +3.2 +8.8 +13.9/B SelInv LG 76.21 +3.2 +8.7 +13.7/B ShrtDurInv CS 10.12 +.2 +.4 +1.2/B ShrtTrmGovtInv GS 9.43 +.2 -.1 +.1/D ShtDrInfPrBdInv IP 10.18 +.2 +.4 +1.0/D ShtDrInfPrBdR5 IP 10.26 +.2 +.5 +1.2/D SmCoInv SB 16.71 +5.0 +8.6 +8.5/D SmCpGrA m SG 18.93 +4.3 +13.8 +10.9/C SmCpGrI SG 19.99 +4.3 +14.0 +11.4/C SmCpGrInv SG 19.56 +4.4 +13.9 +11.2/C SmCpValA m SV 9.12 +4.1 +5.6 +10.3/B SmCpValI SV 9.31 +4.1 +5.7 +10.8/B SmCpValInv SV 9.22 +4.1 +5.6 +10.6/B StrAlAgrsA m AL 8.67 +1.0 +3.5 +7.2/C StrAlAgrsC m AL 8.46 +1.0 +3.2 +6.4/D StrAlAgrsI AL 8.55 +1.1 +3.6 +7.7/B StrAlAgrsInv AL 8.60 +1.1 +3.5 +7.5/B StrAlCnsrvA m CA 5.85 +.7 +1.4 +4.5/C StrAlCnsrvInv CA 5.85 +.5 +1.3 +4.7/B StrAlModA m MA 7.02 +.9 +2.5 +5.9/C StrAlModC m MA 6.93 +.7 +2.1 +5.1/D StrAlModI MA 7.05 +.9 +2.6 +6.4/B StrAlModInv MA 7.05 +.9 +2.6 +6.2/C SustEqInv LB 29.00 +1.8 +4.5 +11.2/B UltraA m LG 46.94 +3.5 +12.8 +15.1/A UltraI LG 50.66 +3.5 +13.0 +15.6/A UltraInv LG 49.01 +3.5 +12.9 +15.4/A UtlsInv SU 16.26 -1.5 -4.6 +5.8/C ValA m LV 9.09 +1.5 +2.1 +7.5/D ValI LV 9.12 +1.4 +2.3 +8.0/C ValInv LV 9.10 +1.4 +2.2 +7.8/C ValR b LV 9.09 +1.5 +2.0 +7.3/D ZeroCoup2020Inv GI 102.91 +.3 -.7 +.9/A ZeroCoup2025Inv GL 96.11 +.5 -3.2 +1.4/EAmerican Funds2010TgtDtRtrA m TA 10.92 +.5 +.1 +4.7/B 2015TgtDtRtrA m TD 11.63 +.4 +.3 +5.1/B 2020TgtDtRtrA m TE 12.69 +.6 +1.0 +5.7/B 2025TgtDtRtrA m TG 13.69 +.7 +1.9 +6.7/A 2030TgtDtRtrA m TH 14.81 +.9 +2.7 +7.7/A 2035TgtDtRtrA m TI 15.40 +1.0 +3.8 +8.9/A 2040TgtDtRtrA m TJ 15.83 +1.2 +4.1 +9.3/A 2045TgtDtRtrA m TK 16.09 +1.1 +4.3 +9.5/A 2050TgtDtRtrA m TN 15.78 +1.2 +4.5 +9.6/A AMCpA m LG 34.59 +2.4 +9.8 +11.4/D AmrcnBalA m MA 27.52 +1.3 +1.7 +8.4/A AmrcnHiIncA m HY 10.18 +.7 +.7 +4.0/C AmrcnMutA m LV 41.44 +1.5 +2.0 +9.4/B BdfAmrcA m CI 12.50 +.2 -2.1 +1.4/C CptWldGrIncA m WS 52.75 ... +3.6 +8.5/B CptlIncBldrA m IH 61.26 -.3 -1.7 +4.5/C CptlWldBdA m IB 19.56 -1.1 -1.6 +2.0/C EuroPacGrA m FG 57.36 -.9 +2.0 +7.0/C FdmtlInvsA m LB 64.58 +1.6 +4.1 +12.4/A GlbBalA m IH 32.63 -.7 +.9 +5.0/B GrfAmrcA m LG 54.58 +2.5 +10.2 +14.1/B HiIncMuniBdA m HM 15.76 +.4 +.3 +4.7/C IncAmrcA m AL 23.25 +.8 +.2 +6.7/C IntlGrIncA m FB 34.82 -1.9 -.1 +4.3/C IntrmBdfAmrA m CS 13.10 +.3 -1.0 +.5/D InvCAmrcA m LB 41.63 +1.5 +3.4 +10.6/C LtdTrmTEBdA m MS 15.51 +.4 -.1 +1.4/A MortgA m GI 9.80 +.2 -1.6 +1.1/A NewWldA m EM 67.85 -.6 +1.4 +8.2/B NwPrspctvA m WS 46.26 +1.5 +7.2 +11.2/A STBdAmrcA m CS 9.80 +.2 -.3 +.5/D ShrtTrmTEBdA m MS 10.03 +.3 +.2 +.8/D SmCpWldA m SW 60.00 +3.0 +7.5 +9.5/B TheNewEcoA m LG 49.93 +2.0 +11.9 +13.4/B TxExBdA m MI 12.81 +.3 -.5 +2.8/B TxExmptFdofCAA m MC 17.44 +.2 -.5 +2.8/C TxExofNewYorkA m MY 10.62 +.3 -.7 +2.5/C USGovtSecA m GI 13.32 +.4 -1.8 +.6/B WAMtInvsA m LV 47.22 +1.9 +3.9 +11.6/AAmerican IndependancKansasTxExBdIns SI 10.68 +.2 -.4 +1.8/C USInProtInstl IP 10.53 ... -1.0 +1.6/BAncoraThlnSmlMdI d SB 16.68 +3.1 +7.3 +9.7/CAngel OakMltStratIncAs m MU 11.22 +.3 +1.5 +3.1/B MltStratIncIns MU 11.21 +.4 +1.7 +3.4/BAquilaCHTFKTA m SI 10.47 +.2 -.6 +1.9/B HawaiianTxFrA m SI 11.13 +.3 -.5 +1.4/D NATFIncA m SI 10.54 +.1 -.8 +2.4/A TxFrForUtahA m SI 10.18 +.2 -.7 +2.2/A TxFrofArizonaA m SI 10.46 +.3 -.7 +2.1/B TxFrofColoradoA m SI 10.30 +.3 -.8 +1.6/D TxFrofOregonA m SI 10.80 +.3 -.8 +1.4/D ArbitrageInstl NE 13.11 +2.6 +.2 +1.9/B R b NE 12.73 +2.6 +.2 +1.6/CArielApprecInv b MV 49.23 +1.2 +2.8 +5.7/D Inv b MV 73.25 +2.4 +4.7 +8.2/BAristotleSaulGlbOppsI d IH 13.66 +1.5 +2.8 +8.1/AArtisanEmMktsInv EM 16.52 -.1 -1.6 +10.8 GlbOppsInstl WS 27.74 +1.5 +6.8 +13.0 GlbOppsInv WS 27.44 +1.5 +6.7 +12.8 GlbValueInv WS 18.16 +.6 -.1 +8.2 IntlInstl FG 33.62 -1.8 +.4 +2.8 IntlInv FG 33.42 -1.8 +.3 +2.6 IntlSmCpInv FR 23.82 -.3 +3.2 +5.2 IntlValueInstl FB 37.47 -1.2 -3.3 +5.7 IntlValueInv FB 37.32 -1.2 -3.4 +5.5 MidCpInstl MG 45.95 +3.2 +10.7 +9.0 MidCpInv MG 42.17 +3.2 +10.7 +8.7 MidCpValueInv MV 23.29 +3.3 +2.5 +7.9 SmCpInvs SG 36.47 +4.9 +19.4 +13.9 ValInstl LV 14.70 +3.7 +1.2 +10.4 ValInv LV 14.73 +3.8 +1.2 +10.2AshmoreEmMktsLcCyBdIns XP 7.24 -3.6 -5.5 +3.2 EmMktsTtlRetIns EB 7.71 -1.1 -5.0 +5.4AuxierFocInv d LV 22.63 +2.0 +1.4 +7.5/DAve MariaMariaWldEq WS 15.48 +1.0 +2.7 +6.3/D Value MB 22.02 +1.1 +5.5 +5.6/DBBHCorelN d LB 20.55 +1.3 -1.5 +7.2/E LtdDurN UB 10.16 +.1 +.8 +1.7/ABMODivIncI LV 14.81 +2.0 +4.0 +11.7/A IntermTxFrI MI 11.13 +.3 -.2 +2.6/B IntermTxFrY MI 11.14 +.4 -.2 +2.4/B LgCpGrI LG 19.66 +2.8 +8.7 +14.8/A LgCpGrY LG 19.47 +2.7 +8.5 +14.5/B LgCpValI LV 16.06 +1.0 -.5 +7.9/C LowVolEqI LV 14.98 +1.9 +1.8 +8.0/C MidCpGrI MG 17.59 +2.7 +9.2 +7.7/E MidCpValI MV 12.48 +2.7 +.3 +6.8/D ShrtTrmIncAdvI CS 9.28 +.3 +.2 +1.4/B ShrtTxFrI MS 10.14 +.4 +.5 +1.3/B SmCpGrI SG 21.02 +5.9 +12.8 +6.9/E StratIncY MU 9.07 -.1 -2.0 +2.4/C TCHCorPlusBdI CI 11.34 ... -2.1 +2.5/A TCHCorPlusBdY CI 11.35 +.1 -2.1 +2.3/A TCHCorpIncI TW 12.67 -.2 -2.5 +4.0/A TCHCorpIncY TW 12.69 -.2 -2.5 +3.8/A UltraShrtTxFrI MS 10.07 +.3 +.7 +.9/CBNY MellonAsstAllcM MA 12.96 +2.5 +3.2 +7.1 BdM CI 12.28 ... -2.2 +1.6/C EmMktsM EM 11.76 -.8 -1.8 +8.4 IncStkM LV 9.55 +3.8 +2.9 +10.7 IntermBdM CS 12.23 +.2 -1.0 +1.1/B IntlApprecM FB 14.44 -1.3 +.1 +4.0/D IntlM FB 13.85 -.7 +.1 +5.5 LgCpStkM LB 6.33 +1.6 +5.1 +10.4/C MAIntrmMnBdM MT 12.41 +.2 -.6 +2.0/C MdCpMltStratM MG 18.70 +2.7 +8.0 +9.7/C NYIntrmTEBdM MN 10.91 +.3 -.6 +2.3/B NtnIntrmMnBdM MI 13.30 +.3 -.4 +2.3/C NtnSTMnBdM MS 12.70 +.4 +.4 +.7/D PEIntrmMnBdM MP 11.94 +.3 -.2 +2.1/D STUSGovtSecM GS 11.51 +.2 -.3 +.1 SmCpMltStratM SG 22.31 +3.7 +11.2 +11.4/CBairdAggrgateBdInstl CI 10.51 +.1 -2.3 +2.0/B CorPlusBdInstl CI 10.85 +.1 -2.2 +2.4/A IntermBdInstl CI 10.75 +.2 -1.4 +1.5/C QlInTrmMnBdIns MI 11.36 +.4 -.4 +1.6/E ShrtTrmBdInstl CS 9.56 +.3 -.1 +1.3/BBaronAsstInstl MG 79.88 +3.8 +13.4 +13.2/A AsstRetail b MG 77.17 +3.8 +13.2 +12.9/B DiscvInstl SG 21.19 +6.3 +15.8 +15.8/A DiscvRetail b SG 20.98 +6.3 +15.7 +15.5/A EmMktsInstl EM 14.87 -3.1 -3.3 +7.5/C EmMktsRetail b EM 14.81 -3.1 -3.4 +7.3/C FifthAvenuGrIns LG 30.53 +3.0 +17.8 +16.5/A FifthAvenuGrRtl b LG 29.97 +3.0 +17.7 +16.1/A FocedGrInstl MG 18.08 +6.8 +15.5 +10.6/C GrInstl MG 78.28 +5.1 +12.6 +12.2/B GrRetail b MG 76.07 +5.1 +12.4 +11.9/B IntlGrInstl FG 24.89 -.4 +2.9 +9.7/A IntlGrRetail b FG 24.56 -.4 +2.8 +9.5/A OppInstl MG 21.40 +3.0 +21.6 +15.5/A OppRetail b MG 20.65 +3.0 +21.5 +15.2/A PtnrsInstl MG 59.08 +6.4 +18.8 +14.3/A PtnrsRetail b MG 57.84 +6.4 +18.6 +14.0/A RlEsttInstl SR 29.23 +1.2 -2.6 +5.3/C RlEsttRetail b SR 28.79 +1.3 -2.7 +5.1/C SmCpInstl SG 32.70 +3.8 +11.4 +12.1/B SmCpRetail b SG 31.54 +3.8 +11.3 +11.8/CBarrett AssociatesBarrettOpp LV 30.65 +.9 +2.2 +12.3/ABeckerValEqRetail d LV 19.67 +.3 +.9 +7.4/DBerkshireFoc d ST 26.56 +2.9 +23.7 +20.6/CBernsteinCaliforniaMuni SS 14.08 +.4 +.1 +1.7/A IntermDur CI 12.82 +.1 -1.8 +2.1/A IntermDurInstl CI 14.60 ... -1.9 +2.2/A NewYorkMuni SS 13.78 +.4 -.3 +1.8/A ShrtDrDvRSMn MS 12.54 +.4 +.5 +.6/EBerwynInc d XY 13.59 +.8 +1.9 +3.5/BBishop StreetHawaiiMuniBdIns SI 10.39 +.3 -.8 +1.8/CBlackRock4060TrgtAlInvC m CA 11.73 +1.6 ... +3.4 AdUSTtlMInvA m LB 26.64 +2.1 +5.0 +8.0/E AdUSTtlMInvIns LB 27.81 +2.1 +5.1 +8.2/D AdUSTtlMInvInvC m LB 17.33 +2.1 +4.7 +7.1/E AdvtgGlbInstl WS 22.45 +1.0 +3.2 +7.0/C AdvtgGlbInvA m WS 21.34 +1.0 +3.0 +6.6/D AdvtgGlbInvC m WS 17.52 +1.0 +2.8 +5.8/D AdvtgIntlIns FB 17.54 -.7 +1.3 +6.2/A AdvtgIntlInvA m FB 17.36 -.7 +1.3 +5.9/A AdvtgLCCorIns LB 17.37 +2.1 +6.0 +11.6/A AdvtgLCCorInvA m LB 16.75 +2.0 +5.9 +11.3/B AdvtgLCCorInvC m LB 14.41 +2.1 +5.6 +10.5/C AdvtgLCValIns LV 29.79 +1.0 +1.8 +9.3/B AdvtgLCValInvA m LV 29.21 +1.0 +1.7 +9.0/B AdvtgLCValInvC m LV 27.14 +.9 +1.3 +8.2/C AdvtgLgCpGrIns LG 16.76 +2.8 +10.3 +13.6/B AdvtgLgCpGrInvA m LG 16.04 +2.7 +10.1 +13.2/C AdvtgSmCpGrIns SG 22.41 +4.9 +14.4 +9.6/D AdvtgSmCpGrInvA m SG 17.30 +4.8 +14.2 +9.3/D AsaDrgnIns DP 17.38 +.6 +1.3 +5.2/E AsaDrgnInvA m DP 17.14 +.5 +1.2 +5.0/E BalCptlInstl MA 23.46 +2.4 +3.3 +8.6 BalCptlInvA m MA 23.36 +2.4 +3.3 +8.3 BalCptlInvC m MA 20.36 +2.3 +2.9 +7.4 BasValInstl LV 26.86 +.8 +2.3 +5.4/E BasValInvA m LV 26.54 +.7 +2.2 +5.2/E BasValInvC m LV 23.44 +.6 +1.8 +4.3/E CAMuniOppsInstl MF 12.76 +.3 +1.2 +4.3/A CAMuniOppsInvA m MF 12.75 +.3 +1.0 +4.0/A CAMuniOppsInvA1 b MF 12.76 +.3 +1.1 +4.2/A CorBdInstl CI 9.30 +.3 -1.9 +1.4 CorBdInvA m CI 9.31 +.3 -2.1 +1.1 CorBdInvC m CI 9.27 +.3 -2.4 +.4 CorBdK CI 9.33 +.3 -1.8 +1.5 CorBdSvc b CI 9.30 +.3 -2.1 +1.1 CptlApprecInstl LG 32.31 +3.5 +16.0 +15.1/A CptlApprecInvA m LG 29.97 +3.5 +15.8 +14.7/B CptlApprecInvC m LG 22.39 +3.4 +15.4 +13.8/B CptlApprecK LG 32.49 +3.5 +16.0 +15.2/A CptlApprecR b LG 24.96 +3.4 +15.7 +14.4/B CrdtStrIncIns MU 10.14 +.2 +.2 +3.9 CrdtStrIncInvA m MU 10.14 +.3 +.2 +3.7 EmMktsInstl EM 23.97 -.9 +1.7 +8.2/B EmMktsInvA m EM 23.10 -.9 +1.6 +7.8/B EngyResInvA m EE 19.21 -1.3 +3.8 -7.6/D EqDivInstl LV 23.07 +.8 +1.8 +10.8/A EqDivInvA m LV 23.00 +.8 +1.7 +10.6/A EqDivInvC m LV 22.16 +.8 +1.4 +9.8/A EqDivR b LV 23.16 +.8 +1.5 +10.2/A EuroInvA m ES 15.30 -1.5 +.5 +.7/E Exch LB 1060.13 +.4 +1.1 +8.5/D FltngRtIncInstl BL 10.16 +.2 +1.7 +3.8 FltngRtIncInvA m BL 10.16 +.2 +1.5 +3.4 FltngRtIncInvC m BL 10.16 +.1 +1.3 +2.7 FocGrInstl LG 4.78 +3.5 +17.2 +15.6/A FocGrInvA m LG 4.43 +3.5 +16.9 +15.3/A GNMAInstl GI 9.20 +.3 -1.3 +.9 GNMAInvA m GI 9.24 +.3 -1.4 +.6 GlbAllcIncInstl IH 19.87 -.1 +.3 +4.0/C GlbAllcIncInvA m IH 19.74 -.1 +.2 +3.7/D GlbAllcIncInvC m IH 17.76 -.1 -.1 +2.9/E GlbAllcIncR b IH 18.77 -.1 +.1 +3.3/D GlbLSCrdtInstl XS 10.39 -.3 +.3 +1.4 GlbLSCrdtInvA m XS 10.37 -.3 +.2 +1.2 GlbLSCrdtInvC m XS 10.16 -.4 -.2 +.4 HYBdInstl HY 7.66 +.6 +.6 +5.0 HYBdInvA m HY 7.66 +.6 +.5 +4.7 HYBdInvC m HY 7.67 +.5 +.2 +3.9 HYBdK HY 7.67 +.6 +.8 +5.1 HYBdSvc b HY 7.67 +.6 +.5 +4.6 HYMuniInstl HM 9.58 +.4 +1.0 +5.4/B HighEqIncIns LV 27.71 +1.3 +1.7 +5.3/E HighEqIncInvA m LV 23.78 +1.2 +1.6 +4.9/E HighEqIncInvC m LV 16.06 +1.1 +1.2 +4.1/E HthSciOpIns SH 60.42 +3.8 +7.6 +6.9/A HthSciOpInvA m SH 57.64 +3.8 +7.5 +6.6/A HthSciOpInvC m SH 50.65 +3.7 +7.1 +5.9/B InProtBdInstl IP 10.49 +.2 -.7 +1.5 InProtBdInvA m IP 10.24 +.2 -.8 +1.2 InProtBdInvC m IP 9.91 +.1 -1.1 +.5 IntlDivIns FB 28.98 -1.1 -6.0 -.5/E IntlDivInvA m FB 27.10 -1.2 -6.1 -.8/E IntlInstl FB 17.32 -1.8 -2.5 +5.4/B IntlInvA m FB 16.94 -1.7 -2.6 +5.0/B IntlInvC m FB 15.77 -1.8 -3.0 +4.1/D LCFocGrIns LG 15.39 +3.4 +17.3 +17.8/A LCFocGrInvA m LG 14.36 +3.3 +17.1 +17.5/A LCFocGrInvC m LG 11.34 +3.3 +16.7 +16.5/A LPDyn2020Instl TE 16.16 +1.4 +1.6 +5.9 LPDyn2020InvA m TE 14.88 +1.4 +1.6 +5.6 LPDyn2030Instl TH 14.59 +2.0 +2.9 +7.6 LPDyn2030InvA m TH 14.02 +2.0 +2.7 +7.3 LPDyn2040Instl TJ 18.56 +2.4 +3.3 +8.9 LPDyn2040InvA m TJ 16.99 +2.4 +3.2 +8.6 LatinAmerInstl LS 43.98 -14.3 -12.0 +1.7/C LatinAmerInvA m LS 43.40 -14.3 -12.1 +1.3/C LngHrznEqInvA m WS 13.57 +1.6 +4.1 +4.1/E LowDurBdInstl CS 9.48 +.1 ... +1.2 LowDurBdInvA m CS 9.48 +.1 -.1 +1.0 LowDurBdInvC m CS 9.48 +.1 -.5 +.2 LowDurBdK CS 9.48 +.2 ... +1.3 ManagedIncK XY 9.91 +.4 ... +4.8 MidCapDivIns MV 19.03 +2.1 +4.5 +7.7/C MidCapDivInvA m MV 18.15 +2.0 +4.3 +7.4/C MidCpGrEqInstl MG 26.16 +4.1 +16.1 +14.0/A MidCpGrEqInvA m MG 22.75 +4.1 +15.9 +13.7/A MidCpGrEqInvC m MG 17.92 +4.0 +15.5 +12.8/B NJMuniBdInstl MJ 11.02 +.3 -.1 +3.9/A NJMuniBdInvA m MJ 11.03 +.3 -.2 +3.7/A NYMuniOppsInstl MN 11.32 +.2 +.8 +4.6/A NYMuniOppsInvA m MN 11.33 +.3 +.7 +4.3/A NYMuniOppsInvA1 b MN 11.33 +.3 +.8 +4.5/A NYMuniOppsInvC m MN 11.32 +.1 +.3 +3.5/A NatrlResTrInstl SN 33.96 +.8 +3.4 +2.4/C NatrlResTrInvA m SN 32.22 +.7 +3.3 +2.1/C NtnlMnInstl MI 10.78 +.2 -.1 +2.9/A NtnlMnInvA m MI 10.78 +.2 -.3 +2.7/B NtnlMnInvC m MI 10.78 +.2 -.6 +1.9/D PAMuniBdInstl MP 10.96 +.5 ... +3.3/A PAMuniBdInvA m MP 10.97 +.5 -.1 +3.1/B ShrtTrmMuniIns MS 10.07 +.3 +.6 +.6/D ShrtTrmMuniInvA m MS 10.08 +.3 +.6 +.4/E StrGlbBdIncIns IB 5.87 -.4 -1.1 +3.5 StrGlbBdIncIvA m IB 5.87 -.3 -1.1 +3.3 StrIncOpA m NT 9.79 -.1 -.4 +1.9 StrIncOpC m NT 9.78 -.2 -.7 +1.2 StrIncOpIns NT 9.79 -.1 -.3 +2.2 StratMuOpIns MI 11.74 +.2 +1.2 +4.8/A StratMuOpInvA m MI 11.74 +.2 +1.1 +4.5/A StratMuOpIvC m MI 11.74 +.1 +.8 +3.7/A TactOppsInstl TV 15.15 +.9 +5.1 +3.1 TactOppsInvA m TV 15.04 +.8 +5.0 +2.7 TechOppsInstl ST 30.46 +4.2 +19.7 +24.9/A TechOppsInvA m ST 28.33 +4.2 +19.6 +24.6/A TechOppsInvC m ST 24.13 +4.2 +19.2 +23.6/A TtlRetInstl CI 11.30 +.3 -2.0 +1.9 TtlRetInvA m CI 11.31 +.3 -2.0 +1.5 TtlRetInvC m CI 11.30 +.2 -2.4 +.9 TtlRetR b CI 11.31 +.2 -2.2 +1.3 USGovtBdInstl GI 10.12 +.4 -1.4 +.9 USGovtBdInvA m GI 10.14 +.4 -1.5 +.6 USMortgInstl CI 9.91 +.2 -1.4 +1.7Bogle Investment ManSmCpGrInstl SB 33.94 +5.3 +8.7 +9.5/CBoston PartnersLSEqInstl LO 21.69 ... -2.6 +7.5/A SmCpValIIInstl SV 27.56 +3.9 +5.0 +9.7/B SmCpValIIInv b SV 26.36 +3.9 +4.8 +9.5/CBoston TrustAsstMgmt AL 47.91 +1.3 +2.2 +9.2/A Eq LB 24.36 +1.5 +3.1 +11.1/BBragg Capital TrustQueensRdSmCpVal SV 27.94 +3.9 +2.9 +6.7/EBrandesIntlEqI FV 18.32 -3.0 +2.8 +4.1/BBridgesInvm LG 65.27 +2.4 +7.8 +10.5/DBridgewayAggresivInvs1 MB 78.45 +3.0 +4.1 +9.3/B BlueChip35Idx LB 14.98 +1.8 +2.8 +10.9/B SmCpGr SG 30.93 +6.0 +11.8 +13.2/B SmCpVal SV 30.07 +6.9 +13.3 +11.2/A UltraSmCo SV 31.71 +2.9 +4.9 +1.0/E UltraSmCoMkt d SB 15.78 +3.7 +10.7 +10.4/BBright RockMidCpGrInstl MG 18.23 +3.3 +5.9 +12.0/B QualLgCpInstl LB 16.69 +2.0 +.7 +7.8/EBroadviewOpp SB 37.72 +3.3 +9.2 +7.0/EBrookeld InvestmenGlbLtdInfrasI XO 12.43 ... -1.6 +1.1/E GlbLtdInfrasY XO 12.42 -.1 -1.7 +1.0/E GlbLtdRlEsttI GR 13.13 ... -.6 +4.2/CBrown AdvisoryFlexEqIns d LG 22.57 +3.2 +8.7 +12.2/C GrEqInstl d LG 24.32 +3.5 +15.9 +14.0/B GrEqInv d LG 24.09 +3.5 +15.8 +13.9/B IntermIncInv d CI 10.33 +.1 -1.2 +1.3/D MrylndBdInv d SI 10.50 +.2 +.2 +2.1/B SmCpFdmtlValIns d SB 29.45 +3.9 +3.5 +10.0/C SmCpGrInv d SG 20.56 +4.4 +10.7 +11.7/C SmrstEmMktsIns d EM 10.49 -4.5 -6.7 +3.8/EBrown Cap MgmtSmCoInv b SG 106.45 +2.8 +19.3 +19.1/ABruceBruce MA 523.84 +1.8 -.2 +5.6/DBuffaloDiscv MG 26.12 +3.3 +7.8 +10.9/B EmergOpps SG 17.65 +4.8 +13.0 +11.3/C FlexInc AL 15.90 +2.5 +2.7 +7.1/C Gr LG 32.97 +3.8 +13.2 +12.0/D HY HY 11.01 +.5 -.1 +3.4/D LgCp LG 31.49 +4.1 +8.5 +13.0/C MidCp MG 14.90 +2.8 +9.5 +6.2/E SmCp SG 17.19 +5.4 +17.3 +13.3/BCG Capital MarketsCorFI CI 7.83 ... -2.4 +1.6/C EmMktsEqInvms EM 15.62 -2.8 -3.7 +9.2/A IntlEq FB 13.10 -1.1 +.9 +5.5/B IntlFI IB 7.81 -.4 +1.0 +4.1/A LgCpEq LG 20.52 +2.2 +5.7 +10.0/E MuniBdInvms ML 9.14 +.1 -1.1 +2.2/E SmMidCpEq SG 22.24 +3.2 +7.1 +5.7/ECGMFoc LB 47.78 -8.8 -10.4 +3.4/E Mut AL 29.34 -6.5 -5.4 +3.8/E Rlty MB 30.45 -.5 -5.3 +7.3/CCMAdvsFI CS 11.16 ... -.5 +2.3/ACRMMidCpValInstl MB 23.53 +2.6 +7.9 +10.9/A SmCpValInstl SB 20.25 +2.8 +2.3 +10.6/B SmCpValInv SB 17.56 +2.8 +2.2 +10.3/BCalamosCnvrtA m CV 18.91 +1.8 +7.4 +6.0/C CnvrtC m CV 18.70 +1.7 +7.1 +5.2/D CnvrtInstl CV 16.97 +1.8 +7.5 +6.3/C EvolvingWldGrI EM 15.07 -3.1 -1.7 +4.2/E GlbGrIncA m IH 9.73 +.1 +2.8 +6.2/A GlbGrIncC m IH 8.64 ... +2.5 +5.4/B GlbGrIncI IH 10.01 +.1 +2.9 +6.4/A GrA m LG 35.31 +1.9 +8.7 +9.1/E GrC m LG 22.45 +1.9 +8.4 +8.3/E GrIncA m AL 33.61 +1.5 +5.1 +8.8/A GrIncC m AL 33.75 +1.4 +4.8 +8.0/B GrIncInstl AL 32.33 +1.5 +5.2 +9.1/A GrInstl LG 46.29 +1.9 +8.9 +9.4/E IntlGrA m FG 21.77 +.3 +1.7 +7.6/B IntlGrInstl FG 22.28 +.3 +1.8 +7.9/B MktNetrlIncA m NE 13.55 +.1 +2.6 +3.6/A MktNetrlIncC m NE 13.75 +.1 +2.2 +2.8/A MktNetrlIncIns NE 13.40 +.1 +2.7 +3.9/ACalvertBalA m MA 32.31 +1.6 +2.4 +5.2/D BalC m MA 31.24 +1.5 +2.0 +4.4/E BdA m CI 15.74 +.1 -1.5 +2.3/A EqA m LG 46.20 +2.6 +7.7 +11.1/D EqC m LG 27.11 +2.5 +7.4 +10.3/E IncA m TW 15.91 -.2 -2.9 +2.7/C IntlEqA m FB 17.95 +.1 +2.0 +2.9/E MdCpA m MB 33.78 +3.2 +7.2 +3.8/E RspMuniIncA m MI 15.65 +.1 -.6 +2.5/B ShrtDurIncA m CS 15.85 +.2 -.2 +1.5/A USLCCrRspnbIdxA m LB 23.31 +2.3 +4.9 +10.3/CCambiarGlblUltrFcsInv d WS 20.33 +1.8 +2.5 +1.3/E IntlEqInv d FB 28.30 -2.4 -.4 +4.2/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243,630 +2.2 +4.9 +13.6/A NL Vanguard TtlSMIdxAdmrl LB 197,083 +2.5 +5.5 +13.5/A NL Vanguard TtlSMIdxInv LB 131,708 +2.5 +5.5 +13.4/A NL Vanguard InsIdxIns LB 127,702 +2.2 +4.9 +13.6/A NL Vanguard TtInSIdxInv FB 125,290 -1.2 +.4 +6.7/B NL Vanguard TtlSMIdxIns LB 118,410 +2.5 +5.5 +13.6/A NL Vanguard InsIdxInsPlus LB 97,367 +2.2 +4.9 +13.7/A NL Fidelity Contrafund LG 96,071 +2.2 +11.4 +16.2/B NL Vanguard TtInSIdxInsPlus FB 94,206 -1.2 +.4 +6.8/B NL American Funds GrfAmrcA m LG 89,223 +2.5 +10.2 +15.5/B 5.75 Vanguard WlngtnAdmrl MA 86,046 +.7 +.5 +8.9/A NL Vanguard TtBMIdxAdmrl CI 83,634 +.1 -2.2 +1.8/C NL Fidelity 500IndexPrm LB 77,180 +2.2 +4.9 +13.6/A NL American Funds IncAmrcA m AL 74,453 +.8 +.2 +7.9/C 5.75 Vanguard TtInSIdxAdmrl FB 70,525 -1.2 +.4 +6.8/B NL Dodge & Cox Stk LV 69,866 +1.7 +3.0 +13.3/A NL American Funds CptlIncBldrA m IH 67,979 -.3 -1.7 +6.0/B 5.75 American Funds AmrcnBalA m MA 63,934 +1.3 +1.7 +9.2/A 5.75 American Funds InvCAmrcA m LB 62,359 +1.5 +3.4 +12.7/B 5.75 Dodge & Cox IntlStk FB 61,244 -4.5 -4.0 +6.1/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsMiller OppFI b MB NL 27.80 +8.6 877-721-1926 Miller OppI MB NL 29.27 +8.6 877-721-1926 Rydex SPSC600PrValH b SV NL 31.53 +8.6 800-820-0888 Miller OppC m MB 1.00 25.36 +8.5 877-721-1926 Jacob MicroCpGrInstl d SG NL 16.03 +8.4 888-522-6239 ProFunds UltSmCpInv LE NL 69.57 +8.4 888-776-3637 Wasatch UlGr d SG NL 25.32 +8.4 800-551-1700 Jacob MicroCpGrInv m SG NL 14.70 +8.3 888-522-6239 Pacic Advisors SmCpValA m SB 5.75 32.53 +8.3 800-282-6693 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.00 +7.8 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.49 +7.8 888-614-6614 Columbia AcornUSAA m SG 5.75 14.62 +7.7 800-345-6611 Columbia AcornUSAIns SG NL 17.83 +7.7 800-345-6611 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.34 +7.7 888-614-6614 Columbia AcornUSAC m SG 1.00 7.65 +7.6 800-345-6611 Royce SpecEqInvm d SV NL 22.04 +7.4 800-221-4268 Rydex SPSC600PrGrH b SG NL 80.25 +7.4 800-820-0888 AQR SmCpMomStyleI SG NL 26.41 +7.2 866-290-2688 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 96.44 +39.7 888-776-3637 Virtus InvtvGrStkIns LG NL 26.68 +26.4 888-784-3863 Lord Abbett DevelopingGrF b SG NL 30.20 +25.1 888-522-2388 Lord Abbett DevelopingGrI SG NL 33.38 +25.1 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.15 +25.0 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.27 +25.0 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.34 +24.8 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 21.74 +24.4 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 20.90 +24.2 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 17.70 +24.0 800-548-7786 Berkshire Foc d ST NL 26.56 +23.7 877-526-0707 Wasatch UlGr d SG NL 25.32 +23.5 800-551-1700 Touchstone SdCptlInsGr LG NL 25.33 +23.1 800-543-0407 Morgan Stanley MltCpGrTrustI LG NL 43.22 +23.0 800-869-6397 Touchstone SdCptlSelGrY LG NL 17.90 +22.9 800-543-0407 Morgan Stanley MltCpGrTrustA m LG 5.25 39.27 +22.8 800-869-6397 Touchstone SdCptlSelGrA m LG 5.75 16.96 +22.8 800-543-0407 Firsthand TechOpps ST NL 12.25 +22.7 888-884-2675 Touchstone SdCptlSelGrZ b LG NL 16.97 +22.7 800-543-0407 Morgan Stanley MltCpGrTrustL b LG NL 29.08 +22.5 800-869-6397 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Tuesday, June 12, 2018

PAGE 47

OppInstl LV 23.95 +1.6 +.8 +7.9/C OppInv LV 24.01 +1.6 +.7 +7.6/C SmCpInstl d SB 20.73 +2.1 +6.2 +2.7/E SmCpInv d SB 20.26 +2.1 +6.2 +2.6/ECarillonClVtCptlApprA m LG 45.57 +2.8 +8.5 +14.8/B EagleGrIncA m LV 21.21 +1.1 +1.4 +9.5/B EagleGrIncC m LV 20.29 +1.0 +1.0 +8.6/B EglMidCpGrA m MG 62.96 +3.9 +11.5 +13.0/A EglMidCpGrC m MG 50.43 +3.8 +11.1 +12.2/B EglMidCpStkA m MG 29.98 +3.3 +5.6 +7.9/E EglSmCpGrA m SG 65.16 +3.6 +9.3 +10.2/D EglSmCpGrC m SG 48.21 +3.5 +9.0 +9.5/D ReamsCore+BdI CI 30.92 +.3 -1.8 +1.6/C ReamsCoreBdI CI 11.15 +.4 -1.5 +1.8/B ReamsUnconsBdI NT 11.61 +.3 -.9 +2.0/D ReamsUnconsBdY b NT 11.67 +.2 -1.0 +1.7/D ScoutIntlI FB 21.42 -1.7 -.2 +5.3/B ScoutMdCpI MB 19.97 +2.1 +5.0 +13.9/A ScoutSmCpI SG 30.97 +5.8 +10.9 +15.9/ACausewayIntlValInstl d FV 16.86 -2.4 -2.7 +3.6/C IntlValInv d FV 16.73 -2.4 -2.8 +3.4/CCenter Coast CapitalBrkdMLPFocA m LP 7.16 +5.1 +2.0 -4.3/A BrkdMLPFocC m LP 6.60 +4.9 +1.6 -5.0/BChamplainSmCoAdv b SG 22.93 +4.9 +15.2 +15.8/ACity National RochdaCorpBdServicing CS 10.19 +.3 -.9 +.8 DivIncN b LV 38.60 +1.7 -3.5 +6.4/EClearBridgeAggresivGrA m LG 218.17 +4.9 +7.3 +5.5/E AggresivGrC m LG 174.67 +4.8 +7.0 +4.7/E AggresivGrI LG 240.85 +4.9 +7.4 +5.8/E AggresivGrIS LG 243.44 +4.9 +7.4 +5.9/E AllCpValA m LV 14.54 +1.9 ... +8.2/C AllCpValC m LV 12.53 +1.9 -.2 +7.5/D ApprecA m LB 24.35 +1.8 +3.2 +9.9/C ApprecC m LB 23.44 +1.7 +2.9 +9.1/D ApprecI LB 24.22 +1.9 +3.4 +10.2/C ApprecIS LB 24.29 +1.8 +3.4 +10.3/C CBIntlSmCpI FA 19.04 -1.6 -.4 +6.0/C DivStrat1 LB 23.54 +1.7 +.4 +10.0/C DivStratA m LB 23.52 +1.7 +.3 +9.7/C DivStratC m LB 23.16 +1.7 ... +9.0/D DivStratI LB 24.14 +1.7 +.4 +10.1/C IntlGrC m FG 43.45 +2.8 +8.4 +9.4/A IntlGrI FG 50.10 +2.9 +8.9 +10.5/A IntlValA m FV 11.58 -2.8 -2.0 +3.8/C IntlValIS FV 11.64 -2.8 -1.9 +4.3/B LgCpGrA m LG 44.71 +2.3 +10.0 +14.5/B LgCpGrC m LG 35.98 +2.2 +9.7 +13.7/B LgCpGrI LG 49.56 +2.3 +10.2 +14.8/A LgCpValA m LV 33.04 +1.4 -.2 +6.5/D LgCpValC m LV 32.05 +1.3 -.5 +5.7/E LgCpValI LV 32.99 +1.4 -.1 +6.8/D MidCpA m MB 34.03 +2.1 +1.8 +5.8/D MidCpC m MB 27.19 +2.0 +1.5 +5.0/E MidCpI MB 37.78 +2.1 +1.9 +6.1/D MidCpIS MB 38.14 +2.1 +2.0 +6.2/D SmCpC m SG 40.83 +3.3 +6.1 +10.6/D SmCpGrA m SG 39.87 +6.6 +21.5 +14.1/A SmCpGrI SG 42.51 +6.6 +21.7 +14.4/A SmCpGrIS SG 42.94 +6.7 +21.8 +14.6/A SmCpGrR b SG 38.89 +6.6 +21.4 +13.8/A SmCpI SG 64.54 +3.4 +6.5 +11.7/C SmCpValA m SV 20.74 +2.9 +4.2 +7.4/D TactDivIncA m MV 16.58 +2.4 -.1 +.6/E TactDivIncC m MV 15.74 +2.3 -.4 -.2/E TactDivIncI MV 16.70 +2.4 ... +.8/E ValTrustC m LB 80.41 +2.6 +.6 +5.8/E ValTrustI LB 96.56 +2.7 +1.0 +6.8/EClermontCLSGrandIncN CA 11.47 ... +1.0 +4.9/BClipperClipper LB 125.88 +1.3 +4.5 +12.6/ACohen & SteersDivVal,IncInstl LB 15.26 +1.3 +.2 +8.7/D GlbInfras,IncI XO 18.42 -2.3 -4.1 +4.1/B GlbRltys,IncA m GR 52.89 +.3 +.2 +5.4/B GlbRltys,IncI GR 53.17 +.4 +.3 +5.8/B InstlRltys SR 42.62 +2.0 -.9 +6.7/A IntlRltyA m GR 12.24 -.9 +1.8 +5.5/B IntlRltyI GR 12.33 -.9 +2.0 +5.9/B PrfrdScInc,IncA m RR 13.53 -.3 -2.2 +5.2/C PrfrdScInc,IncC m RR 13.45 -.4 -2.5 +4.5/D PrfrdScInc,IncI RR 13.56 -.3 -2.1 +5.5/B RlEsttSecIncA m SR 14.47 +1.8 -1.7 +7.3/A RlEsttSecIncC m SR 13.10 +1.8 -2.0 +6.6/A RlEsttSecIncIns SR 15.24 +1.9 -1.6 +7.6/A Rltys SR 63.34 +2.0 -1.0 +6.3/AColorado BondSharesATxEx f SI 9.10 +.6 +2.3 +4.8/AColumbiaAMTFrCAIMBIns MF 10.27 +.3 -.3 +2.6/B AMTFrCTIMBIns SI 10.33 +.3 -.4 +1.6/D AMTFrIMBA m MI 10.30 +.3 -.7 +2.1/C AMTFrIMBIns MI 10.30 +.4 -.6 +2.3/C AMTFrMAIMBIns MT 10.36 +.2 -.6 +1.8/D AMTFrNYIMBIns MN 11.66 +.2 -.5 +2.1/B AMTFrORIMBIns SI 12.14 +.2 -.6 +2.0/B AMTFrSCIMBIns SI 9.99 +.2 -.7 +2.0/B AcornA m MG 14.65 +5.1 +13.4 +12.4/B AcornC m MG 7.44 +5.1 +13.1 +11.5/B AcornIns MG 17.47 +5.2 +13.5 +12.7/B AcornIntSelIns FG 30.82 +2.6 +5.4 +10.6/A AcornIntlA m FR 48.43 +.4 +4.1 +7.2/E AcornIntlC m FR 46.26 +.3 +3.8 +6.4/E AcornIntlIns FR 48.55 +.4 +4.3 +7.4/E AcornSelA m MG 16.09 +6.1 +10.1 +12.9/B AcornSelIns MG 18.23 +6.1 +10.2 +13.2/A AcornUSAIns SG 17.83 +7.7 +17.2 +12.8/B BalA m MA 41.32 +.7 ... +6.1/C BalIns MA 41.26 +.7 +.1 +6.4/B BdA m CI 8.25 -.1 -2.4 +1.7/B BdIns CI 8.25 ... -2.2 +2.0/B ContrCoreA m LB 26.00 +1.0 +1.2 +9.3/D ContrCoreIns LB 26.21 +1.1 +1.4 +9.6/C ContrCoreV f LB 25.75 +1.1 +1.2 +9.3/D ContrEurpA m ES 7.48 -.4 +2.2 +3.2/D ConvrtSecsA m CV 21.21 +2.0 +7.0 +7.3/B ConvrtSecsIns CV 21.25 +2.0 +7.1 +7.5/A CorpIncA m TW 9.82 -.3 -3.5 +2.3/D CorpIncIns TW 9.82 -.3 -3.4 +2.6/C CptAllcAgrA m AL 13.81 +1.2 +2.8 +8.6/A CptAllcAgrC m AL 13.45 +1.1 +2.5 +7.8/B CptAllcCnsA m XY 10.19 +.3 -.7 +3.1/C CptAllcMdAgA m MA 13.23 +1.1 +2.1 +7.4/A CptAllcMdAgC m MA 13.24 +1.0 +1.7 +6.6/B CptAllcMdAgIns MA 13.21 +1.1 +2.2 +7.6/A CptAllcMdCnsA m CA 11.17 +.6 +.3 +4.4/C CptAllcModA m CA 11.76 +.8 +1.2 +6.1/A CptAllcModC m CA 11.65 +.7 +.8 +5.3/B DiscpCoreA m LB 12.68 +2.8 +6.2 +11.3/B DiscpSmCoreV f SB 7.43 +4.8 +6.8 +5.7/E DivIncA m LV 22.14 +1.6 +.9 +11.0/A DivIncC m LV 21.44 +1.5 +.6 +10.2/A DivIncIns LV 22.17 +1.6 +1.0 +11.3/A DivIncV f LV 22.15 +1.6 +.9 +11.0/A DivOppA m LV 9.75 +.6 +1.4 +8.2/C DivOppC m LV 9.52 +.4 +.9 +7.4/D EmMktsIns EM 13.55 -1.4 -1.9 +9.6/A FltRtA m BL 9.15 +.2 +2.5 +4.1/B GlEngNatResA m SN 20.92 +.6 +5.8 +5.3/B GlEngNatResI SN 21.19 +.7 +5.8 +5.6/B GlbDivOppA m WS 19.05 +.6 -1.4 +4.4/E GlbDivOppIns WS 19.12 +.6 -1.3 +4.7/E GlbEqValA m WS 14.27 -.1 +.6 +6.0/D GlbOppsA m IH 13.93 +.1 +1.5 +6.5/A GlbStratEqA m WS 15.91 +.9 +3.6 +9.3/B GlbStratEqC m WS 13.59 +.9 +3.3 +8.5/B GlbTechGrA m ST 35.05 +3.3 +16.0 +23.7/A GlbTechGrC m ST 31.49 +3.2 +15.6 +22.8/B GlbTechGrIns ST 36.42 +3.3 +16.1 +24.0/A GrtrChinaA m CH 55.69 +3.6 +8.9 +11.6/A HYBdA m HY 2.86 ... -1.5 +3.7/D HYBdC m HY 2.84 -.1 -1.9 +2.8/E HYMuniA m HM 10.53 +.5 +1.0 +4.0/D HYMuniIns HM 10.53 +.4 +1.1 +4.2/C IncBuilderA m XY 11.88 +.6 +.3 +4.5/A IncOppsA m HY 9.59 +.1 -1.5 +3.4/D LgCpEnhCoreA b LB 26.02 +2.4 +5.4 +11.6/A LgCpEnhCoreIns LB 25.98 +2.4 +5.5 +11.9/A LgCpGrA m LG 43.65 +3.0 +10.0 +11.9/D LgCpGrC m LG 36.57 +2.9 +9.6 +11.1/D LgCpGrIIIA m LG 19.26 +3.0 +9.9 +11.8/D LgCpGrIIIC m LG 13.78 +3.0 +9.5 +11.0/D LgCpGrIIIIns LG 20.72 +3.0 +10.0 +12.1/C LgCpGrIns LG 45.33 +3.0 +10.1 +12.2/C LgCpGrV f LG 43.27 +3.0 +10.0 +12.0/D LgCpIdxA b LB 51.90 +2.1 +4.7 +11.5/B LgCpIdxIns LB 52.21 +2.2 +4.9 +11.8/A LgCpValA m LV 14.33 +.3 -1.2 +7.9/C LgCpValC m LV 14.28 +.2 -1.6 +7.1/D LmtDurCrdtA m CS 9.65 +.1 -.9 +1.4/B MNTxExmptA m SM 5.38 +.2 -.7 +2.6/B MidCapGrA m MG 27.94 +3.6 +9.7 +9.5/C MidCapGrIns MG 29.84 +3.6 +9.9 +9.8/C MidCapIdxA b MB 17.49 +3.3 +5.7 +10.4/A MidCapIdxIns MB 17.43 +3.3 +5.8 +10.7/A MidCapValA m MV 13.68 +.6 +.2 +6.3/D MidCapValC m MV 12.66 +.5 -.2 +5.5/E MidCapValIns MV 13.72 +.6 +.3 +6.5/D Pac/AsIns DP 11.83 +1.4 +2.3 +11.5/B QualityIncA m CI 5.30 +.2 -1.0 +1.4/C RlEstateEqA m SR 13.62 +.8 -2.3 +5.4/C RlEstateEqIns SR 13.65 +.7 -2.3 +5.6/B S/MCpValA m SV 10.57 +2.3 +4.2 +6.8/E STBdA m CS 9.87 +.2 -.2 +.6/D STBdIns CS 9.85 +.1 -.2 +.8/D STBdIns3 CS 9.85 +.2 -.1 +.9/C STMuniBdA m MS 10.29 +.3 +.4 +.6/D STMuniBdIns MS 10.29 +.3 +.5 +.9/C SelGlbEqA m WS 13.96 +1.5 +8.3 +11.6/A SelIntlEqA m FG 15.17 +.3 +2.0 +3.5/E SelIntlEqIns FG 15.52 +.3 +2.1 +3.7/E SelLgCpEqA m LB 15.09 +1.5 +3.4 +11.6/A SelLgCpEqIns LB 14.99 +1.5 +3.5 +11.9/A SelLgCpGrA m LG 18.22 +2.2 +13.5 +11.3/D SelLgCpGrIns LG 18.79 +2.2 +13.7 +11.6/D SelLgCpValA m LV 26.32 +1.9 +.3 +10.1/A SelLgCpValC m LV 24.09 +1.9 ... +9.3/B SelSmlrCpValA m SB 18.89 +3.3 +4.7 +5.6/E SlgCmsInfoA m ST 78.47 +3.7 +10.9 +18.3/D SlgCmsInfoC m ST 54.13 +3.6 +10.5 +17.4/D SlgGlbTechA m ST 43.56 +3.6 +10.8 +18.6/D SlgGlbTechC m ST 33.64 +3.5 +10.4 +17.7/D SmCpGrIA m SG 20.19 +4.8 +10.9 +14.0/A SmCpGrIIns SG 21.44 +4.9 +11.0 +14.3/A SmCpIdxA b SB 27.56 +5.6 +11.5 +13.7/A SmCpIdxIns SB 27.74 +5.6 +11.7 +14.0/A SmCpValIA m SV 44.03 +5.0 +5.3 +12.7/A SmCpValIIA m SV 18.51 +2.9 +4.5 +9.3/C SmCpValIIIns SV 18.80 +3.0 +4.6 +9.6/C SmCpValIIns SV 48.95 +5.0 +5.5 +12.9/A StratIncA m NT 5.90 -.1 -.7 +3.2/B StratIncC m NT 5.90 -.1 -1.1 +2.5/C StratIncIns NT 5.81 ... -.6 +3.6/A StratMuniIncA m ML 3.99 ... -.3 +3.8/A StrtCAMuIncA m MC 7.55 +.4 -.4 +3.1/C StrtCAMuIncInst MC 7.55 +.4 -.3 +3.3/B StrtNYMuIncA m MY 7.29 +.3 -.8 +2.8/C ThermostatA m XY 14.71 +.6 +.5 +2.9/D ThermostatC m XY 14.77 +.6 +.2 +2.2/E ThermostatIns XY 14.52 +.6 +.6 +3.2/C TtlRetBdA m CI 8.83 +.3 -1.4 +2.2/A TtlRetBdIns CI 8.83 +.2 -1.3 +2.4/A TxExmptA m ML 13.36 +.3 -.4 +2.9/C TxExmptC m ML 13.35 +.2 -.7 +2.3/E TxExmptIns ML 13.36 +.3 -.3 +3.1/B USTrsIdxIns GI 10.75 +.3 -1.8 +.7/BCommerceBd CI 19.36 +.3 -1.9 +2.1 Gr LG 34.85 +3.1 +7.0 +14.7/B KansasTFIntrmBd SI 19.05 +.2 -.7 +1.8/C MidCpGr MG 41.83 +3.1 +5.9 +12.0/B MssrTFIntrmBd SI 19.15 +.1 -.8 +2.1/B NtnlTFIntrmBd MI 19.24 +.2 -.9 +2.3/C ShrtTrmGovt GS 16.80 +.1 -.5 +.4/B Val LV 31.41 +2.2 +.4 +9.9/ACommunity ReinvestQlfdInvm b GI 10.27 +.1 -1.7 +.7/BConvergenceCorPlusInstl LB 20.26 +3.3 +8.2 +12.1/ACopeland Capital ManRkMgdDivGrI d LB 14.76 +2.6 +7.0 +6.5/ECopleyCopley d LV 97.41 -.2 +10.2 +12.8Credit SuisseCmdtyRetStratA m BB 5.02 -.4 +2.2 -3.4/D CmdtyRetStratI BB 5.14 -.2 +2.4 -3.2/C FltngRtHiIncA m BL 6.87 ... +1.5 +4.1/B FltngRtHiIncC m BL 6.89 ... +1.2 +3.3/DCrossmark StewardS/MCpEnhIdxA b SB 17.11 +5.1 +8.1 +10.9/BCullenHiDivEqInstl d LV 18.21 +.8 ... +9.1/B HiDivEqRetail m LV 18.20 +.8 -.1 +8.9/BCutlerEq LV 20.45 +2.3 -.6 +9.6/ADFAAsiaPacSmCoIns PJ 24.36 +.6 +2.1 +8.0/D CAInTmMnBdIns MF 10.44 +.5 +.2 +1.7/D CASTMnBdIns SS 10.27 +.4 +.6 +1.0/C CSTGEIntlScCrEq FV 10.38 -1.2 +1.0 +6.9/A CSTGEUSSclCrEq2 MB 18.40 +2.9 +5.0 +11.3/A CntnntlSmCIns ES 29.06 -1.3 +1.6 +12.4/A EMktCorEqI EM 22.73 -2.2 -2.1 +7.7/B EMktSCInstl EM 23.61 -.9 -1.1 +8.7/B EmMktsII EM 28.57 -2.5 -1.9 +7.7/B EmMktsInstl EM 29.86 -2.5 -2.0 +7.5/C EmMktsSocialCor EM 14.63 -2.1 -1.9 +8.2/B EmMktsValInstl EM 31.14 -3.1 -.3 +8.3/B EnhUSLgCoInstl LB 13.44 +2.1 +4.0 +11.5/A FvYrGlbFIIns IB 10.85 +.3 -.2 +1.4/D GlbAllc2575Ins XY 13.58 +.6 +.8 +3.4/B GlbAllc6040Ins MA 18.42 +1.0 +1.9 +6.5/B GlbEqInstl WS 24.04 +1.6 +3.5 +9.6/B GlbRlEsttSec GR 10.84 +1.2 -1.0 +5.7/B InProtSecIns IP 11.61 +.3 -1.2 +1.8/B IntlCorEqIns FB 14.72 -1.1 +1.2 +7.4/A IntlLgCpGr FG 13.43 -.1 +2.2 +6.1/C IntlRlEsttScIns GR 5.20 -.8 ... +4.2/C IntlSclCrEqInst FV 14.19 -1.1 +1.4 +7.6/A IntlSmCoInstl FQ 21.69 -.3 +2.0 +9.9/B IntlSmCpGr FR 16.54 +1.0 +4.1 +11.6/A IntlSmCpValIns FA 22.76 -2.1 -.9 +8.0/C IntlSstnbtyCor1 FB 11.17 -.9 +1.1 +6.3/A IntlValIII FV 17.38 -2.7 +.3 +5.3/A IntlValInstl FV 20.50 -2.7 +.2 +5.2/A IntlVctrEqIns FA 13.73 -1.2 +1.2 +8.1/B ItmGovtFIIns GI 12.02 +.4 -2.2 +.8/B ItmTExtnddQlIns TW 10.25 ... -3.8 +2.3/D ItmTMnBdIns MI 10.03 +.3 -.1 +1.6/E JapaneseSmCoIns JS 29.79 -.8 +2.2 +14.9/B LgCpIntlInstl FB 24.14 -1.2 +1.1 +5.3/B OneYearFIInstl UB 10.25 +.2 +.4 +.8/D RlEsttSecInstl SR 34.47 +2.3 -1.7 +6.4/A STGovtInstl GS 10.42 +.3 -.7 +.4/B STMuniBdInstl MS 10.14 +.4 +.6 +1.0/B ShTrmExQtyI CS 10.69 +.2 -.4 +1.4/B SlvLyHdgGlEqIns WS 17.13 +.9 +2.9 +9.0/B SlvlyHdgGlFIIns IB 9.52 +.2 +.2 +1.4/D TAUSCorEq2Instl MB 19.02 +3.0 +5.1 +10.7/A TAWexUSCrEqIns FB 11.94 -1.1 +.8 +7.4/A TMdIntlVal FV 16.86 -2.6 +.3 +5.1/B TMdUSEq LB 30.58 +2.4 +5.6 +11.7/A TMdUSMktwdVl LV 31.41 +1.7 +2.0 +9.3/B TMdUSMktwdVlII LV 29.27 +1.7 +2.1 +9.4/B TMdUSSmCp SB 47.36 +4.6 +7.6 +11.0/B TMdUSTrgtedVal SV 39.87 +4.4 +6.4 +9.9/B TwYrGlbFIIns IB 9.91 +.2 +.3 +.8/E TwoYrFIInstl CS 9.93 +.2 +.3 +.7/D TwoYrGovtInstl GS 9.76 +.2 +.1 +.4/B USCorEq1Instl LB 24.03 +2.9 +5.7 +11.5/B USCorEqIIInstl MB 22.61 +3.0 +5.0 +10.6/A USLgCo LB 21.67 +2.2 +4.9 +11.9/A USLgCpGrInstl LG 20.43 +3.1 +7.0 +13.1/C USLgCpValII LV 18.95 +1.6 +1.7 +10.4/A USLgCpValIII LV 27.35 +1.6 +1.7 +10.4/A USLgCpValInstl LV 39.61 +1.6 +1.7 +10.3/A USMicroCpInstl SB 24.12 +5.5 +9.6 +11.9/A USSmCpGrInstl SG 19.91 +4.7 +6.8 +9.9/D USSmCpInstl SB 38.69 +4.8 +7.8 +10.8/B USSmCpValInstl SV 41.07 +5.3 +8.3 +9.5/C USSocialCorEq2 MB 16.92 +3.0 +5.4 +10.8/A USSstnbtyCor1 LB 22.41 +3.1 +6.3 +11.6/A USTrgtedValIns SV 26.62 +4.8 +7.1 +9.7/C USTrgtedValR1 SV 26.60 +4.8 +7.0 +9.6/C USVectorEqInstl MV 20.20 +3.5 +5.5 +9.9/A WlexUSGovFIIns IB 10.28 +.3 +.1 +3.7/A WlexUSTrgVlIns FA 15.17 -1.4 -.4 +8.8/B WlexUSVlPrtIns FV 12.96 -2.7 -.1 +6.1/ADFDentPremGrInv MG 32.92 +2.8 +13.4 +14.7/ADavenportCor LG 24.15 +2.2 +4.2 +9.2/E EqOpps MG 18.22 +2.8 +.8 +4.3/E ValInc LV 17.29 +1.5 -1.1 +7.9/CDavisApprecIncA m AL 41.33 +1.4 +4.0 +4.5/E ApprecIncY AL 41.55 +1.4 +4.2 +4.8/E FinclA m SF 52.81 -.4 +1.7 +10.5/B FinclC m SF 43.85 -.5 +1.3 +9.6/C NYVentureA m LB 35.80 +1.6 +4.5 +11.5/B NYVentureC m LB 32.40 +1.5 +4.1 +10.7/B NYVentureY LB 36.61 +1.6 +4.6 +11.8/A OppA m LG 38.31 +1.6 +3.5 +12.2/C OppC m LG 31.31 +1.5 +3.1 +11.3/D RlEsttA m SR 39.53 +2.2 -.1 +7.3/A RlEsttY SR 40.11 +2.3 ... +7.5/ADelaware InvCorpBdA m TW 5.58 -.4 -3.9 +2.0/D CorpBdInstl TW 5.58 -.4 -3.8 +2.3/D DiversIncA m CI 8.39 -.3 -2.3 +1.5/C EmMktsA m EM 19.51 -1.6 -3.3 +10.6/A ExtnddDrBdA m TW 6.21 -1.0 -7.0 +3.4/B ExtnddDrBdInstl TW 6.20 -.9 -6.9 +3.6/A HYOppsA m HY 3.71 +.2 -1.3 +2.5/E IntlValEqA m FV 15.27 -2.2 -2.3 +4.8/B IntlValEqInstl FV 15.34 -2.2 -2.2 +5.0/B LtdTrmDvrsIncA m CS 8.29 +.1 -.9 +1.2/B MnstHYMnBdA m SM 10.66 +.2 -.5 +2.8/B NtnlHYMnBdA m HM 10.99 +.3 +.8 +4.9/B REITA m SR 10.98 +2.3 -3.0 +3.4/E SelGrA m LG 41.95 +4.1 +11.1 +7.6/E SelGrInstl LG 45.70 +4.1 +11.2 +7.9/E SmCpValA m SV 68.82 +3.2 +4.4 +11.2/A SmCpValC m SV 56.95 +3.1 +4.0 +10.4/B SmidCpGrA m SG 25.90 +5.8 +18.2 +14.1/A SmidCpGrC m SG 13.09 +5.7 +17.8 +13.3/B TFArizonaA m SL 11.25 +.3 -.2 +2.9/A TFCaliforniaA m MC 11.99 +.3 -.5 +3.3/B TFColoradoA m SL 11.07 +.3 -.3 +3.2/A TFIdahoA m SL 11.21 +.2 -.5 +2.4/B TFMnnstA m SM 12.17 +.2 -.5 +2.3/B TFMnnstIntrmA m SM 10.84 +.1 -.7 +2.0/C TFPnsylvnA m MP 7.95 +.3 -.3 +2.9/B TFUSAA m ML 11.46 +.3 -.1 +3.1/C TFUSAIntermA m MI 11.77 +.3 -.2 +2.3/C USGrA m LG 25.66 +3.0 +8.3 +9.4/E USGrInstl LG 27.99 +3.0 +8.4 +9.6/E ValInstl LV 22.36 +1.6 +4.6 +9.6/A WlthBldrA m MA 14.47 +.9 -.6 +4.3/EDeutscheCATxFrIncA m MC 7.42 +.2 -.7 +2.4/E CATxFrIncS MC 7.41 +.4 -.5 +2.7/D CROCIEqDivA m LV 57.08 +1.5 -.3 +8.9/B CROCIEqDivC m LV 56.85 +1.5 -.6 +8.0/C CROCIIntlA m FB 48.32 -.9 -.5 +1.7/E CROCIIntlC m FB 47.92 -1.0 -.8 +1.0/E CROCIIntlS FB 48.54 -.9 -.4 +1.9/E CmnctnsA m SC 25.76 -.8 -4.1 +3.4/D CorEqA m LB 28.78 +2.3 +5.6 +11.2/B CorEqS LB 29.09 +2.4 +5.7 +11.5/B CptlGrA m LG 84.48 +2.5 +9.7 +12.5/C CptlGrS LG 85.36 +2.6 +9.8 +12.8/C EAFEEqIdxInstl FB 6.58 -1.5 +.4 +4.7/C EmMktFixIncS EB 8.94 -1.2 -5.7 +1.8/E EmMktsEqS EM 20.43 -2.7 -1.1 +7.4/C Eq500IdxInstl LB 230.72 +2.2 +4.9 +11.7/A Eq500IdxS LB 227.64 +2.1 +4.8 +11.6/A GNMAS GI 13.31 -.1 -1.2 +.6/C GlbHiIncInstl HY 6.70 +.1 -.1 +5.1/A GlbIncBldrA m IH 9.43 ... -.7 +5.9/A GlbSmCpA m SW 38.08 +1.0 +2.9 +4.8/E GlbSmCpS SW 40.31 +1.1 +3.0 +5.0/E HiCoGlBdS IB 9.01 ... -2.2 +2.7/B HiIncA m HY 4.66 +.2 +.1 +4.4/B HiIncC m HY 4.66 +.2 -.5 +3.6/D HlthWllnssS SH 39.54 +2.9 +5.2 +2.0/D IntlGrS FG 35.40 +.1 +.7 +5.2/D IntrmTxAmtFrS MI 11.58 +.2 -.6 +1.9/D LgCpFocGrS LG 48.95 +2.9 +8.9 +12.6/C LtnAmrcEqS LS 22.58 -12.7 -12.6 +3.4/A MATxFrS MT 14.04 +.2 -1.0 +2.4/B MgdMuniBdA m ML 8.96 +.2 -1.0 +2.6/D MgdMuniBdS ML 8.97 +.3 -1.0 +2.8/D MltAstGlbAllcS IH 16.08 -.5 -.4 +3.1/E MltsecIncA m MU 4.47 -.6 -2.1 +2.1/D NYTxFrIncA m MY 10.45 +.3 -1.0 +2.4/D NYTxFrIncS MY 10.44 +.2 -.9 +2.6/C RlEsttSecA m SR 20.17 +1.6 -.7 +6.7/A SP500IdxS LB 31.93 +2.1 +4.8 +11.6/A SciandTechA m ST 24.86 +2.6 +16.0 +18.6/C ShrtDurS CS 8.57 +.1 ... +1.4/B ShrtTrmMnBdIns MS 10.00 +.3 +.4 +1.0/B SmCpCorS SB 33.98 +4.7 +9.2 +11.9/A StratHYTxFrA m HM 12.04 +.3 -.5 +3.3/E StratHYTxFrS HM 12.05 +.3 -.4 +3.5/D TotRetBdA m CI 10.36 -.5 -2.9 +1.8/B TotRetBdS CI 10.36 -.6 -2.8 +2.1/B WldDivS WS 30.85 -.7 +1.1 +4.4/EDiamond HillAllCpSelI LB 16.56 +2.3 +2.8 +6.8/E CorpCrdtA m HY 11.20 +.3 +1.1 +5.8/A CorpCrdtI HY 11.17 +.3 +1.4 +6.1/A LgCpA m LV 26.18 +1.6 -1.0 +8.8/B LgCpC m LV 24.73 +1.5 -1.4 +8.0/C LgCpI LV 26.38 +1.6 -.9 +9.2/B LgCpY LV 26.41 +1.6 -.9 +9.3/B LngShrtA m LO 25.49 +.6 -1.0 +3.3/C LngShrtC m LO 22.73 +.5 -1.3 +2.5/D LngShrtI LO 26.15 +.6 -.9 +3.6/C SmCpA m SV 36.57 +1.5 +2.7 +5.9/E SmCpI SV 37.16 +1.6 +2.8 +6.2/E SmCpY SV 37.20 +1.6 +2.8 +6.4/E SmMidCpI MV 23.33 +2.0 +3.9 +8.0/CDodge & CoxBal MA 106.44 +1.0 +1.1 +7.8/A GlbStk WS 13.72 -.7 -1.0 +7.4/C Inc CI 13.42 -.2 -1.6 +2.5/A IntlStk FB 44.47 -4.5 -4.0 +2.2/E Stk LV 206.58 +1.7 +3.0 +10.8/ADominionImpactBdInv m CI 10.91 +.1 -2.0 +1.9/B ImpactEqInstl d LB 24.24 +2.8 +3.1 +6.8/E ImpactEqInv m LB 24.23 +2.8 +2.9 +6.4/E ImpactIntlEqInv m FV 8.92 -1.5 -.1 +5.9/ADoubleLineCorFII CI 10.70 +.3 -1.2 +2.4 CorFIN b CI 10.69 +.3 -1.3 +2.1 EmMktsFII EB 10.23 -.7 -3.1 +3.9/C EmMktsFIN b EB 10.23 -.7 -3.2 +3.7/C FltngRtI d BL 9.92 +.2 +1.8 +3.1/D FltngRtN m BL 9.93 +.1 +1.6 +2.8/E LowDurBdI CS 9.95 +.2 +.3 +1.9/A LowDurBdN b CS 9.94 +.1 +.2 +1.6/A MltAsstGrA m TV 9.57 +1.3 +.6 +6.3 MltAsstGrI d TV 9.61 +1.3 +.6 +6.5 TtlRetBdI CI 10.40 +.2 -.7 +2.2/A TtlRetBdN b CI 10.40 +.3 -.7 +2.0/BDreyfusAMTFMnBdA f MI 13.84 +.3 -.6 +2.8/B AMTFMnBdZ MI 13.85 +.3 -.5 +3.0/A ActvMidCpA f MB 62.94 +2.2 +2.3 +7.3/C ActvMidCpI MB 63.13 +2.2 +2.4 +7.5/C Apprec,IncInv LB 36.25 +1.7 +2.7 +9.9/C BalOppA f MA 23.48 +1.3 +2.9 +6.9/B BdMktIdxInv b CI 9.97 +.1 -2.2 +1.1/D BstnCoSmCpValI SB 24.14 +4.0 +7.9 +11.0/B BstnCoSmMdCpGrI MG 23.59 +4.8 +19.7 +14.4/A CAAMTFMnBdA f MF 14.78 +.4 -.4 +2.7/B CAAMTFMnBdZ MF 14.78 +.4 -.3 +2.9/B ConnecticutA f SI 11.46 +.6 -.7 +2.0/B CorEqA m LB 18.32 +1.9 +2.8 +9.8/C DiscpStk b LB 38.68 +2.3 +6.0 +11.7/A DynTtlRetA f AM 15.70 +.6 -.6 +.6/C DynTtlRetC m AM 14.57 +.5 -1.0 -.2/C DynTtlRetI AM 16.13 +.6 -.6 +.8/C EmMktsA m EM 10.71 -2.7 -4.5 +5.3/D GrandInc LG 22.80 +2.8 +7.7 +11.0/D HYA m HY 6.13 +.1 -.3 +3.7/D HYI HY 6.13 +.2 -.2 +4.0/C HYMuniBdZ b HM 12.35 +.6 +1.6 +6.6/A InCorpd LG 12.13 +2.2 +6.1 +10.2/E InsSP500StkIdxI LB 55.85 +2.2 +4.9 +11.7/A IntlBdA f IB 15.48 -2.3 -1.8 +2.4/C IntlStkI FG 18.98 +1.9 +1.6 +8.0 IntlStkIdxInv FB 18.01 -1.5 +.4 +4.5/C IntrmMnBd MI 13.39 +.3 -.6 +2.4/B IntrmTrmIncA f CI 12.84 -.4 -2.7 +.7/E IntrmTrmIncI CI 12.84 -.3 -2.6 +1.1/D MassachusettsZ MT 11.34 +.3 -1.0 +2.2/B MidCpIdxInvs MB 39.34 +3.3 +5.7 +10.4/A MnBd MI 11.56 +.2 -.6 +2.9/A MnBdOppA f MI 12.71 +.4 -.4 +2.9/A MnBdOppZ MI 12.71 +.4 -.4 +2.9/A NJMnBd,IncA f MJ 12.72 +.2 -.3 +3.1/C NYAMTFMnBdA f MN 14.60 +.3 -1.0 +2.5/B NYTxExBd MN 14.56 +.4 -.7 +2.8/A NatrlResA f SN 34.26 -.3 +6.9 +6.1/B OppcMidCpValA f MB 35.07 +2.2 +4.9 +6.9/C OppcSmCpInv SG 39.80 +3.4 +8.4 +11.9 PennsylvaniaA f MP 15.93 +.3 -.7 +3.2/B RsrchGr,IncZ LG 17.33 +4.1 +12.1 +12.7/C SP500Idx LB 56.60 +2.1 +4.7 +11.4/B ShrtIntermMnBdD b MS 12.80 +.4 +.4 +.7/D ShrtTrmIncD CS 10.11 ... -.9 +.4/E SmCpStkIdxInvs SB 35.16 +5.6 +11.6 +13.6/A StandishGlbFII IB 21.17 -.7 -.9 +1.9/D StratValA f LV 41.19 +3.6 +2.6 +9.9 StratValI LV 41.31 +3.6 +2.7 +10.2 StructMidCpA f MB 31.91 +4.3 +1.6 +8.6 StructMidCpI MB 32.61 +4.3 +1.7 +8.8 SustUSEqZ LB 11.52 +1.9 +1.7 +6.8/E T/STtlRetBdI MI 22.60 +.2 -.6 +2.3/C TechGrA f ST 57.15 +4.8 +16.6 +20.7 TxMgdGrA m LB 29.86 +1.9 +1.9 +9.0/D USMortgZ b GI 14.45 ... -1.5 +.5/C UltraShrtIncZ UB 10.07 +.1 +.7 +.3/E WldwideGrA f WS 53.83 +.8 +.8 +8.8/BDriehausActvInc XS 9.90 +.3 +1.8 +1.7/D EmMktsGrInv d EM 38.99 -1.1 -1.6 +8.1/B sEvnDrv AM 11.40 +4.1 +5.7 +3.0/ADupreeMtKntckyTFInc SI 7.59 +.1 -.9 +2.2/B MtKntckyTFSM SS 5.21 +.3 -.5 +1.0/C MtNrthCrlnTFInc SI 11.33 +.1 -1.2 +2.3/A MtTnnssTFInc SI 11.22 ... -1.0 +2.1/BEPEmMktsSmCoA m EM 13.15 -.2 -5.9 +4.7/DEaton VanceAMTFreeMuniIncA m ML 8.96 +.4 +.2 +3.1/C AmtFreeMuniIncI ML 9.79 +.5 +.4 +3.4/B AtlntCptSMIDCA m MG 32.82 +3.0 +7.6 +13.9/A AtlntCptSMIDCI MG 36.21 +3.1 +7.7 +14.2/A BalA x MA 9.26 +1.4 +2.4 +6.3/C BalC x MA 9.30 +1.3 +2.1 +5.5/D CAMnOpA m MF 10.28 +.5 +.1 +3.3/A CnctctMnIncA m SL 9.93 +.3 -.3 +2.4/B DivBldrA x LB 14.85 +2.3 +3.0 +9.1/D DivBldrC x LB 14.93 +2.2 +2.7 +8.3/D DivBldrI x LB 14.83 +2.2 +3.1 +9.4/D FltngRtA m BL 9.35 +.1 +2.3 +4.2/B FltngRtAdv b BL 9.04 +.2 +2.3 +4.2/B FltngRtAdvtgA m BL 10.94 +.2 +2.5 +4.9/A FltngRtAdvtgAdv b BL 10.94 +.2 +2.6 +4.9/A FltngRtAdvtgC m BL 10.92 +.1 +2.2 +4.4/A FltngRtC m BL 9.03 +.2 +2.0 +3.4/C FltngRtHiIncA m BL 9.43 +.1 +1.9 +4.2/A FltngRtHiIncAdv b BL 8.87 +.2 +2.0 +4.3/A FltngRtHiIncC m BL 8.85 +.2 +1.6 +3.5/C FltngRtHiIncI BL 8.87 +.1 +2.1 +4.5/A FltngRtInstl BL 9.05 +.2 +2.4 +4.5/A FltngRtMuniIncA m MS 9.84 +.1 +.8 +.7/D GlbIncBldrA m IH 9.11 +.1 +.8 +5.5/B GlbIncBldrC m IH 9.01 -.1 +.4 +4.7/B GlbMcrAbRtA m NT 8.90 -.5 -1.2 +2.3/C GlbMcrAbRtI NT 8.88 -.5 -1.1 +2.6/C GovtOppsA m GS 6.15 +.1 ... +.6/A GovtOppsC m GS 6.14 +.1 -.3 -.2/E GrA m LG 30.00 +3.2 +12.6 +13.1/C GreaterChinaGrA m CH 26.98 +3.1 +6.4 +10.9/B GreaterIndiaA m EI 34.33 +.1 -6.8 +10.2/C HYMuniIncA m HM 8.84 +.4 -.1 +4.7/C HYMuniIncC m HM 8.18 +.4 -.5 +3.9/D HiIncOppsA m HY 4.42 +.2 -.1 +4.4/B HiIncOppsC m HY 4.42 +.1 -.4 +3.7/D IncofBostonA m HY 5.60 +.1 -.2 +4.1/C IncofBostonC m HY 5.61 ... -.5 +3.4/D IncofBostonI HY 5.61 +.3 +.1 +4.4/B LgCpValA x LV 19.77 +1.7 +1.9 +7.0/D LgCpValC x LV 19.80 +1.7 +1.6 +6.2/E LgCpValI x LV 19.84 +1.8 +2.0 +7.2/D LgCpValR x LV 19.72 +1.7 +1.8 +6.7/D MAMnIncA m MT 8.69 +.1 -.9 +2.4/B MltStratAbsRetA m NT 8.56 -.3 -.4 +1.2 MnstMnIncA m SM 9.25 +.1 -1.1 +1.9/D NYMuniIncA m MY 9.90 +.1 -.8 +2.9/B NYMuniIncC m MY 9.91 +.2 -1.1 +2.1/D NrthCrlnMnIncA m SL 8.82 +.2 -.5 +2.2/C NtnlLtdMtMnIncA m MI 9.72 +.3 -.2 +1.9/D NtnlLtdMtMnIncC m MI 9.12 +.3 -.4 +1.1/E NtnlMnIncA m ML 9.74 +.5 +.5 +3.9/A NtnlMnIncC m ML 9.74 +.5 +.2 +3.1/C NtnlMnIncI ML 9.74 +.5 +.6 +4.2/A NwJrsyMnIncA m MJ 9.04 +.3 -.1 +3.0/C OhioMuniIncA m MO 8.79 ... -.9 +2.6/B OregonMuniIncA m SL 8.44 +.4 +.7 +2.8/A PnsylvnMnIncA m MP 8.51 +.5 +.4 +2.4/D ShrtDrGovtIncA m GS 8.23 -.2 +1.0 +1.4/A ShrtDrGovtIncC m GS 8.24 -.2 +.8 +.8/A ShrtDrStratIncA m NT 7.35 -.4 +.2 +2.4/C ShrtDrStratIncC m NT 6.94 -.3 +.1 +1.7/D SthCrlnMnIncA m SL 9.06 +.5 +.4 +2.7/A TABSShTrmMnBdA m MS 10.25 +.2 -.7 +.8/C TABSShTrmMnBdI MS 10.25 +.2 -.6 +1.1/B TxMgdEqAstAlcA m XM 21.29 +2.1 +5.7 +9.3/A TxMgdEqAstAlcC m XM 19.75 +2.0 +5.3 +8.5/B TxMgdGlbDivIncA m WS 12.78 ... +1.2 +6.2/D TxMgdGlbDivIncC m WS 12.74 -.2 +.8 +5.5/D TxMgdGr10 LG 1207.17 +2.1 +5.6 +11.8/D TxMgdGr11A m LG 54.11 +2.0 +5.5 +11.4/D TxMgdGr11C m LG 48.46 +2.0 +5.1 +10.6/D TxMgdGr12A m LG 24.30 +2.0 +5.4 +11.2/D TxMgdGr12C m LG 23.59 +2.0 +5.0 +10.4/E TxMgdMltCpGrA m LG 31.35 +4.2 +16.6 +13.5/B TxMgdSmCpA m SG 27.83 +4.1 +10.0 +10.0/D TxMgdValA m LV 27.36 +1.7 +3.4 +8.6/B TxMgdValC m LV 26.23 +1.6 +3.1 +7.8/C TxMgdValI LV 27.26 +1.7 +3.6 +8.9/B WldwideHlthSciA m SH 10.78 +2.5 +4.7 +.1/D WldwideHlthSciC m SH 10.86 +2.4 +4.3 -.6/DEdgar LomaxVal LV 14.88 +1.6 +.1 +9.8/AEdgewoodGrInstl LG 34.04 +3.0 +15.2 +18.7/AElfunDivers MA 18.81 +.5 +1.1 +5.5/D Inc CI 11.04 +.1 -2.3 +1.8/B IntlEq FG 22.69 -1.6 ... +3.3/E Trusts LG 64.04 +1.7 +6.1 +11.1/D TxExInc ML 11.29 +.3 -.5 +2.8/CEmeraldBnkngFinA m SF 49.37 +3.3 +8.7 +18.2/A GrA m SG 28.77 +4.2 +8.8 +10.6/DEuroPacGoldA m SP 8.84 -2.6 -.5 +13.8/A IntlDivIncA m FV 7.81 -3.9 -7.0 -2.8/E IntlValA m FV 7.20 -3.5 -8.1 -2.4/EEvermoreGlbValInstl d SW 15.83 -1.4 +4.1 +11.9/AFAMEqIncInv MB 31.80 +3.3 +5.8 +11.9/A ValInv MG 76.00 +2.5 +3.4 +10.1/CFDPBKCptlApprInvA m LG 17.70 +3.4 +15.9 +12.1/C BKInstlInvA m FB 13.65 -1.8 -2.8 +2.9/E BRCorAlpBdInvA m MU 9.85 +.2 -2.5 +.8FMICommonStk MB 27.45 +2.3 +3.3 +8.6/B LgCp LB 22.24 +2.4 +3.4 +9.5/D FPACptl MV 34.72 -.2 +1.1 -.8/E Crescent d MA 35.14 +.3 +1.3 +5.8/C NewInc CS 9.95 +.2 +.8 +1.8/A Paramount WS 22.76 -.3 +2.5 +8.5/B USVal LB 10.31 +1.7 +4.0 +1.5/EFairholme FundsFcdInc HY 10.87 +1.0 -.1 +6.7/A Fund d LV 18.55 +2.4 -7.9 -1.7/EFederatedAdjstblRtScIns GS 9.63 +.1 +.5 +.3/C BdA f TW 8.91 ... -2.6 +3.1/B BdC m TW 8.97 -.1 -2.9 +2.3/D BdF f TW 8.99 +.1 -2.6 +3.1/B BdInstl TW 8.91 ... -2.6 +3.4/B CloverSmValA f SV 26.54 +2.8 +2.4 +8.3/D CloverSmValIns SV 26.64 +2.9 +2.5 +8.5/D CptlIncA f CA 8.03 +.3 +.5 +3.5/D CptlIncB m CA 8.04 +.2 ... +2.7/E CptlIncC m CA 8.03 +.2 +.1 +2.7/E CptlIncF f CA 8.02 +.2 +.5 +3.5/D CptlIncInstl CA 8.04 +.3 +.6 +3.8/D EqInc,IncA f LV 25.87 +.1 +2.9 +6.4/E EqInc,IncC m LV 25.82 +.1 +2.6 +5.6/E EqInc,IncF m LV 25.89 +.1 +2.8 +6.2/E EqInc,IncInstl LV 25.87 +.1 +3.1 +6.7/D FltngRStrIncA m BL 9.94 +.3 +1.6 +3.4/C FltngRStrIncIns BL 9.94 +.3 +1.7 +3.8/B GlbAllcA f IH 20.28 -.1 +.9 +4.2/C GlbAllcC m IH 19.70 -.2 +.6 +3.4/D GlbAllcInstl IH 20.41 ... +1.1 +4.5/C GvtIncIns GI 9.82 ... -1.7 +.7/B GvtIncSecIncF f GI 8.51 +.2 -1.7 +.5/C GvtUltShrDrIns UB 9.88 +.1 +.7 +.7/E GvtUltShrDrSvc UB 9.88 +.1 +.7 +.6/E HYTrustSvc d HY 6.73 +.7 -.2 +4.5/B HiIncBdA x HY 7.38 +.5 -.1 +4.5/B HiIncBdC x HY 7.36 +.4 -.5 +3.7/C InsHYBdIns d HY 9.75 +.6 ... +5.2/A IntermCorpBdIns TW 8.91 +.1 -1.6 +1.9/E IntermMuniSvc MI 9.91 +.2 -.7 +2.4/B IntlLeadersA f FB 37.79 -3.0 +1.1 +3.5/D IntlLeadersC m FB 35.03 -3.1 +.7 +2.7/E IntlLeadersIns FB 37.86 -3.0 +1.2 +3.8/D IntlSmMidCoA m FR 40.36 ... +.9 +5.4/E IntlStrVlDvA f FV 3.46 -2.8 -6.3 -.5/E IntlStrVlDvC m FV 3.43 -2.9 -6.6 -1.2/E IntlStrVlDvIns FV 3.47 -2.5 -5.9 -.2/E KaufLCA f LG 26.12 +2.1 +11.3 +10.1/E KaufLCC m LG 24.09 +2.0 +10.9 +9.2/E KaufLCIns LG 26.74 +2.1 +11.4 +10.4/E KaufLCR b LG 24.97 +2.0 +11.1 +9.6/E KaufmannA m MG 6.63 +3.9 +18.6 +13.7/A KaufmannB m MG 5.50 +3.8 +18.3 +13.1/A KaufmannC m MG 5.49 +4.0 +18.3 +13.1/A KaufmannR m MG 6.65 +4.1 +18.8 +13.7/A KaufmannSmCpA m SG 38.27 +5.0 +19.0 +16.2/A KaufmannSmCpC m SG 33.06 +5.0 +18.6 +15.5/A KaufmannSmCpR b SG 38.43 +5.0 +19.0 +16.2/A MDTAllCpCorIns LV 30.19 +2.7 +8.8 +11.2/A MDTBalA f MA 19.54 +1.6 +4.8 +6.5/B MDTLgCpGrA f LB 20.48 +3.3 +12.7 +11.7/A MDTLgCpValInstl LV 28.78 +1.4 +2.6 +7.7/C MDTLgCpValSvc LV 28.78 +1.4 +2.4 +7.4/D MDTMidCpGrA f MB 44.00 +2.8 +11.5 +11.7/A MDTMidCpGrInstl MB 45.16 +2.8 +11.6 +11.9/A MDTSmCpCorInstl SB 22.08 +4.5 +10.3 +16.7/A MDTSmCpGrA f SG 25.82 +4.9 +14.0 +17.0/A MDTSmCpGrInstl SG 26.85 +4.9 +14.1 +17.3/A MIIntrmMnA f SI 10.93 +.2 -.8 +1.6/D MaxCpIdxInstl LB 13.42 +2.2 +4.8 +11.8/A MaxCpIdxvc b LB 13.27 +2.2 +4.7 +11.4/B MidCpIdxSvc MB 26.01 +3.4 +5.9 +10.4/A MnHYAdvtgA f HM 8.85 +.3 +.2 +4.2/C MnHYAdvtgC m HM 8.85 +.4 ... +3.4/D MnHYAdvtgF f HM 8.85 +.3 +.2 +4.2/C MnStkAdvtgA f CA 13.68 +.3 +1.2 +6.0/A MnStkAdvtgAC m CA 13.66 +.2 +.8 +5.2/B MnStkAdvtgAF f CA 13.68 +.3 +1.2 +6.0/A MnStkAdvtgAIns CA 13.68 +.3 +1.3 +6.3/A MnUltraShrtA m MS 10.00 +.2 +.5 +.5/E MnUltraShrtIns MS 10.00 +.2 +.7 +.9/C MortgInstl CI 9.29 +.1 -1.4 +1.3/D MuniBdA f ML 10.33 +.2 -.7 +2.6/D OhioMuniIncA f MO 10.97 +.2 -.6 +2.4/B OhioMuniIncF m MO 10.98 +.3 -.6 +2.3/C PEMnIncA f MP 10.73 +.3 -.5 +2.7/C PrudentBearA f BM 14.53 -3.1 -6.9 -11.0/A PrudentBearIns BM 14.87 -3.1 -6.8 -10.7/A ShIntTtRtBdIns CS 10.12 +.2 -.5 +1.2/B ShrtIntrmDrMnA m MS 10.22 +.3 +.3 +.6/D ShrtIntrmDrMnIn MS 10.21 +.3 +.5 +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 ... -1.6 +3.0/C StratIncC m MU 8.78 -.1 -2.0 +2.3/D StratIncF f MU 8.73 ... -1.7 +3.0/C StratValDivA f LV 5.73 +.5 -5.2 +7.3/D StratValDivC m LV 5.74 +.4 -5.5 +6.4/E StratValDivIns LV 5.76 +.5 -5.1 +7.5/D StrtgcIncIS MU 8.74 ... -1.5 +3.3/B TtlRetBdA m CI 10.53 -.1 -2.2 +1.7/B TtlRetBdC m CI 10.53 -.1 -2.4 +1.2/D TtlRetBdInstl CI 10.54 +.1 -1.9 +2.3/A TtlRetBdSvc b CI 10.54 +.1 -2.0 +2.0/B TtlRetGovtBdIns GI 10.50 +.3 -1.4 +1.0/A TtlRetGovtBdSvc b GI 10.49 +.1 -1.6 +.7/B USGvtSc13YrsIns GS 10.15 +.3 -.2 +.1/D USGvtSc13YrsY GS 10.15 +.3 -.2 +.2/C USGvtSc25YrIns GS 10.56 +.4 -1.1 -.1/D UltraShrtBdA m UB 9.09 +.1 +.5 +.8/D UltraShrtBdIns UB 9.09 +.2 +.7 +1.4/B UltraShrtBdSvc b UB 9.09 ... +.5 +.9/C forUSGovtSecA f GI 7.13 -.1 -1.9 +.6/CFidelity100Index LB 18.11 +2.0 +4.3 +12.1/A 500IdxIns LB 97.55 +2.2 +4.9 +11.9/A 500IdxInsPrm LB 97.55 +2.2 +5.0 +12.0/A 500IdxInv LB 97.53 +2.2 +4.9 +11.9/A 500IndexPrm LB 97.55 +2.2 +4.9 +11.9/A AllSectorEq LG 12.94 +2.4 +6.2 +11.0/D ArizonaMuniInc SL 11.82 +.2 -1.0 +2.7/A AsstMgr20% XY 13.37 +.4 +.2 +3.3/B AsstMgr30% XY 11.10 +.6 +.7 +4.3/A AsstMgr40% CA 11.80 +.7 +1.1 +5.1/B AsstMgr50% CA 18.54 +.8 +1.7 +5.9/A AsstMgr60% MA 12.85 +.9 +2.3 +6.7/B AsstMgr70% MA 23.07 +1.1 +3.0 +7.5/A AsstMgr85% AL 20.31 +1.3 +4.0 +8.6/A BCGrowth LG 15.93 +5.1 +15.1 +16.4/A BCGrowth LG 100.34 +4.6 +14.3 +16.1/A BCGrowthK LG 100.50 +4.6 +14.4 +16.3/A Balanced MA 24.70 +2.0 +4.4 +8.0/A BalancedK MA 24.70 +2.0 +4.5 +8.1/A BlueChipVal LV 19.48 +.5 -.6 +6.2/E CALtdTrmTFBd SS 10.50 +.4 +.2 +1.2/B CAMuniInc MC 12.69 +.3 -.8 +2.8/D Canada MQ 53.38 +.1 -2.3 +3.5/C Cap&Inc HY 10.15 +1.1 +1.7 +5.9/A ChinaRegion CH 38.20 +1.8 +6.2 +5.7/E CmdtyStrat BB 5.58 -.2 +2.6 -3.9/E CnncticutMunInc SL 11.19 +.3 -.6 +2.3/B CnsrvIncMnBd MS 10.02 +.3 +.6 +.7/D CnsrvIncMnBdIns MS 10.02 +.3 +.7 +.8/C Contrafund LG 134.36 +2.2 +11.4 +15.2/A ContrafundK LG 134.33 +2.2 +11.5 +15.3/A ConvertibleSecs CV 29.50 +3.2 +6.3 +3.7/E CorpBd TW 11.14 -.2 -3.1 +2.9/B CptlApprec LG 39.08 +2.3 +11.0 +10.5/D CptlApprecK LG 39.16 +2.3 +11.1 +10.6/D DisciplinedEq LB 39.86 +2.1 +2.8 +8.3/D DisciplinedEqK LB 39.81 +2.1 +2.8 +8.4/D DivGro LB 33.09 +1.8 +.8 +7.8/E DivGroK LB 33.07 +1.8 +.9 +7.9/E DiversIntl FG 40.30 -.2 +.7 +4.7/E DiversIntlK FG 40.23 -.2 +.8 +4.8/E EmMkts EM 32.22 -.9 -1.6 +10.0/A EmMktsDbt EB 9.63 -1.0 -3.8 +6.5/A EmMktsDiscovery EM 15.24 -1.7 -.8 +9.3/A EmMktsIdxPrm EM 11.28 -2.1 -1.1 +7.0/C EmMktsK EM 32.24 -.9 -1.6 +10.2/A EmergEMEA EM 9.82 -5.7 -5.1 +7.9/B EmergMketsOpps EM 20.96 -2.4 -2.1 +8.8/B EmergingAsia PJ 45.36 +1.1 +.7 +9.8/B EqDividendInc LV 27.48 +1.1 -.5 +7.9/C EqDividendIncK LV 27.49 +1.2 -.5 +8.0/C EqIncome LV 58.54 +1.2 -.9 +7.2/D EqIncomeK LV 58.51 +1.2 -.9 +7.3/D Europe ES 42.43 -.1 +.2 +4.1/C ExMktIdxInPr MB 67.10 +3.9 +8.3 +10.4/A ExMktIdxInv MB 67.11 +3.9 +8.2 +10.4/A ExMktIdxPr MB 67.12 +3.9 +8.3 +10.4/A ExprtMltntnl LB 22.36 +2.1 +.7 +8.5/D ExprtMltntnlK LB 22.32 +2.1 +.7 +8.7/D Fidelity LG 48.44 +1.8 +7.1 +10.8/D FidelityK LG 48.44 +1.8 +7.1 +10.9/D FltngRtHiInc BL 9.51 +.5 +2.5 +3.7/C FltngRtHiInc BL 9.64 +.4 +2.0 +3.8/B FocedHiInc HY 8.45 +.3 -1.1 +3.7/C FocusedStock LG 25.80 +3.0 +13.9 +13.8/B FourinOneIdx AL 45.68 +1.2 +3.2 +8.4/A Frdm 2005 TA 12.41 +.3 +.6 +4.6/B Frdm 2010 TA 15.81 +.4 +.8 +5.3/A Frdm 2015 TD 13.21 +.5 +1.3 +6.0/A Frdm 2020 TE 16.43 +.6 +1.6 +6.5/A Frdm 2025 TG 14.34 +.6 +1.9 +6.9/A Frdm 2030 TH 18.02 +.8 +2.4 +7.9/A Frdm 2035 TI 15.30 +.9 +3.1 +8.8/A Frdm 2040 TJ 10.75 +.9 +3.2 +8.9/A Frdm 2045 TK 12.19 +.9 +3.3 +8.9/A Frdm 2050 TN 12.26 +.9 +3.2 +8.9/A Frdm 2055 TL 13.85 +.9 +3.2 +8.9/B Frdm Inc RI 11.60 +.2 ... +3.7/B FrdmIdx2055Inv TL 15.56 +1.1 +3.2 +8.7/B GNMA GI 11.09 +.2 -1.6 +.9/A GlbCmdtyStk SN 14.08 +.6 +6.8 +5.8/B GlbHiInc HY 9.49 -.1 -1.1 +4.8/A GlbexUSIdxIns FB 13.55 -1.4 +.1 +5.5/B GlbexUSIdxInsPr FB 13.56 -1.4 +.1 +5.5/B GlbexUSIdxPr FB 13.55 -1.4 +.1 +5.5/B GlobalEqIncome WS 14.42 +.8 -.3 +6.5/D GlobalexUSIdx FB 13.26 -1.4 +.2 +5.5/B GovernmentInc GI 9.94 +.3 -1.8 +.7/B GrDiscv LG 36.61 +3.0 +12.4 +15.3/A GrDiscvK LG 36.64 +3.0 +12.5 +15.4/A GrStrategies MG 44.30 +3.0 +7.7 +8.8/D GrStrategiesK MG 44.63 +3.0 +7.8 +9.0/D GroCo LG 19.13 +3.6 +15.0 +18.7/A GroCo LG 204.68 +3.6 +14.6 +18.3/A GroCoK LG 204.73 +3.6 +14.6 +18.4/A Growth&Inc LB 38.60 +1.5 +2.2 +9.1/D Growth&IncK LB 38.57 +1.5 +2.2 +9.2/D HighIncome HY 8.84 +.6 +.9 +5.3/A Independence LG 40.45 +2.5 +8.5 +8.4/E IndependenceK LG 40.48 +2.5 +8.5 +8.5/E InfPrtBd IP 11.76 +.1 -1.1 +1.5/C InfPrtBdIdxPrm IP 9.74 +.2 -.9 +1.8/B In-ProtBondA m IP 11.60 +.1 -1.3 +1.2/D In-ProtBondI IP 11.72 +.1 -1.2 +1.4/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/Tuesday, June 12, 2018

PAGE 48

IntermediateBd CI 10.54 +.2 -1.4 +1.3/D InternationalVa FV 8.95 -2.2 -1.2 +2.5/D IntlCptlApprec FG 21.61 +.7 +2.6 +9.4/A IntlDiscv FG 46.07 -.5 +.9 +5.9/D IntlEnhIdx FV 10.23 -1.6 +.9 +6.3/A IntlGr FG 16.56 +.7 +2.5 +6.9/C IntlGr FG 13.98 +.7 +2.1 +6.6/C IntlIdxInstl FB 43.45 -1.3 +.7 +5.1/B IntlIdxInstlPrm FB 43.45 -1.3 +.7 +5.1/B IntlIdxInv FB 43.44 -1.3 +.7 +4.9/B IntlIdxPremium FB 43.45 -1.3 +.7 +5.0/B IntlRlEstt GR 11.92 -.2 +2.3 +6.8/A IntlSmCp FQ 30.33 -.2 +1.4 +11.4/A IntlSmCp FR 18.75 -.4 +4.3 +9.9/C IntlSmCpOpps FR 20.14 -.4 +4.1 +10.8/B IntlVal FV 10.61 -2.1 -.7 +2.9/D IntrmGovtInc GI 10.20 +.3 -1.2 +.4/D IntrmMuniInc MI 10.22 +.3 -.5 +2.3/C IntrmTrBdIdPrm GI 10.32 +.5 -2.3 +.8/B InvmGradeBd CI 10.90 +.1 -1.9 +2.2/A InvmGradeBd CI 7.67 -.1 -2.2 +1.8/B Japan JS 16.00 +.2 +3.6 +10.3/C JapanSmlrCo JS 19.38 +.2 +2.2 +15.0/A LTTrsBdIdxPrm GL 12.47 +.3 -4.9 +2.7/B LargeCapStock LB 32.76 +1.7 +3.4 +9.5/D LargeCapValIdx LV 12.77 +1.2 +.6 +8.2/C LatinAmerica LS 21.27 -13.8 -13.2 +.2/D LgCpCorEnhIdx LB 15.58 +2.9 +6.3 +11.5/B LgCpGrEnhIdx LG 20.47 +3.1 +8.1 +13.4/B LgCpValEnhIdx LV 13.45 +1.9 +1.9 +9.2/B LimitedTermGov GS 9.75 +.2 -.7 +.2/D LowPrStk MV 56.42 +2.2 +3.5 +8.5/B LowPrStkK MV 56.39 +2.2 +3.5 +8.6/B LtdTrmMuniInc MS 10.45 +.4 +.1 +1.2/B LvrgdCoStk MB 35.56 +2.5 +6.3 +6.6/D LvrgdCoStkK MB 35.65 +2.5 +6.3 +6.7/D MAMunicipalInc MT 11.94 +.2 -1.0 +2.7/A Magellan LG 108.04 +2.5 +8.3 +12.4/C MagellanK LG 107.89 +2.5 +8.3 +12.5/C MegaCapStock LB 17.92 +1.3 +2.8 +9.3/D MichiganMuniInc SL 11.96 +.2 -.9 +2.6/B MidCapIdxIns MB 21.77 +2.5 +4.5 +9.5/B MidCapIdxPrm MB 21.77 +2.5 +4.5 +9.5/B MidCapStock MG 38.49 +1.8 +4.9 +9.3/D MidCapStockK MG 38.50 +1.8 +5.0 +9.4/C MidCapValue MV 24.94 +2.1 -1.9 +5.3/E MidCpEnhIdx MB 16.16 +2.8 +3.3 +8.8/B MinnesotaMnInc SM 11.39 +.2 -.9 +2.2/C MortgageSecs CI 10.86 ... -1.7 +1.2/D MrylndMuniInc SL 11.11 ... -1.4 +2.7/B MuniInc ML 12.75 +.3 -.9 +3.1/C MuniInc2019 MS 10.57 +.4 +.7 +1.4/B NJMunicipalInc MJ 11.63 +.2 -.7 +3.5/B NYMuniInc MY 12.91 +.2 -1.0 +2.7/C NasdCmpIdx LG 100.86 +3.6 +11.3 +15.8/A NewMillennium LB 42.09 +1.8 +5.8 +10.4/C NewMktsInc EB 15.11 -1.2 -5.0 +5.7/A Nordic MQ 53.84 +3.3 +1.0 +7.2/B OTCPortfolio LG 12.57 +3.8 +14.4 +19.1/A OTCPortfolioK LG 12.73 +3.7 +14.4 +19.3/A OhioMunilInc MO 11.88 +.2 -1.2 +3.1/A Overseas FG 51.43 -.2 +1.4 +7.5/B OverseasK FG 51.33 -.2 +1.5 +7.6/B PacicBasin DP 35.89 +.9 +1.2 +11.9/A PennsylvnMnInc MP 10.94 +.2 -.7 +2.7/C Puritan MA 24.42 +2.1 +4.7 +8.6/A PuritanK MA 24.40 +2.1 +4.6 +8.7/A RealEstInv SR 41.21 +2.1 -.8 +6.8/A RealEstateEq SR 12.49 +1.9 -1.0 +5.1/C RlEstateIdxPrm SR 15.28 +2.6 -.7 +5.8/B RlEsttInc SR 10.79 +1.3 +.5 +5.7/B RlEsttInc SR 11.83 +1.6 -.3 +6.0/B SCGrth SG 28.82 +4.3 +16.5 +16.2/A SCValue SV 20.91 +2.0 +2.9 +10.1/B STTrsBdIdxPrm GS 10.19 +.2 -.6 +.4/B ShTrmBd CS 8.50 +.1 -.2 +.8/C ShrtDurHiInc HY 9.43 +.3 +.7 +3.1/E SmCapIdxIns SB 22.16 +4.4 +9.7 +11.4/B SmCapIdxInv SB 22.13 +4.4 +9.6 +11.3/B SmCpDiscv SB 12.41 -2.3 -.5 +4.9/E SmCpDiscv SB 27.06 +2.3 +4.3 +6.9/E SmCpEnhIdx SB 14.87 +5.2 +9.0 +9.4/C SmCpOpps SB 15.45 +4.0 +10.1 +9.5/C SmallCapStock SB 18.82 +4.0 +6.2 +8.5/D StkSelorAllCp LG 47.19 +2.5 +7.4 +11.7/D StkSelorSmCp SB 29.01 +3.8 +9.6 +9.3/C StkSlrLgCpVal LV 20.83 +1.5 +.5 +6.8/D StratDivInc AL 15.25 +1.8 +.6 +7.6/B StratRlRet XY 8.98 +.4 +1.1 +2.2/E TaxFreeBond ML 11.30 +.3 -.9 +3.2/B TelecomandUtls SU 25.11 +.4 -1.0 +6.5/B TotalBond CI 10.33 ... -1.8 +2.4/A TotalEmMkts EM 13.12 -2.0 -3.2 +8.3/B Trend LG 108.01 +2.7 +11.0 +14.7/B TtlIntlEq FG 9.33 -.6 +.2 +6.4/C TtlMktIdxF LB 80.31 +2.5 +5.5 +11.6/A TtlMktIdxInsPrm LB 80.28 +2.5 +5.5 +11.6/A TtlMktIdxInstl LB 80.29 +2.5 +5.5 +11.6/A TtlMktIdxInv LB 80.30 +2.5 +5.5 +11.6/A TtlMktIdxPrm LB 80.30 +2.5 +5.5 +11.6/A USBdIdxF CI 11.20 ... -2.2 +1.5/C USBdIdxIns CI 11.20 ... -2.2 +1.5/C USBdIdxInsPrm CI 11.20 ... -2.2 +1.5/C USBdIdxInv CI 11.21 +.1 -2.2 +1.4/C USBdIdxPrm CI 11.20 ... -2.2 +1.5/C ValDiscv LV 28.79 +.8 -.5 +6.7/D ValDiscvK LV 28.81 +.7 -.4 +6.8/D Value MV 12.20 +2.6 +.7 +6.0/D ValueK MV 12.22 +2.6 +.8 +6.1/D ValueStrategies LV 42.38 +3.1 +.7 +6.5/D Worldwide WS 28.71 +1.8 +8.7 +10.2/AFidelity AdvisorAssetMgr60%A m MA 12.79 +.9 +2.1 +6.3/C AssetMgr70%A m MA 23.03 +1.1 +2.9 +7.2/B AssetMgr70%C m MA 22.88 +1.0 +2.5 +6.4/C AssetMgr70%I MA 23.08 +1.1 +3.0 +7.5/A AssetMgr70%M m MA 23.02 +1.1 +2.7 +6.9/B BalancedA m MA 21.67 +2.0 +4.2 +7.7/A BalancedC m MA 21.50 +1.9 +3.8 +6.9/B BalancedI MA 22.09 +1.9 +4.3 +8.0/A BalancedM m MA 21.91 +2.0 +4.1 +7.5/A BiotechnologyA m SH 27.17 +3.3 +8.2 -1.4/E BiotechnologyI SH 28.74 +3.3 +8.3 -1.1/E BiotechnologyM m SH 25.73 +3.3 +8.0 -1.7/E CAMuniIncI MC 12.72 +.3 -.8 +2.7/D CapitalDevA m LB 16.54 +1.8 +3.4 +9.2/D CapitalDevO LB 17.11 +1.7 +3.5 +9.5/C ConsumerDscrtA m CD 28.10 +4.4 +11.2 +11.9/B ConsumerStplsA m CC 77.45 +2.9 -10.0 +1.8/E ConsumerStplsC m CC 75.30 +2.8 -10.3 +1.1/E ConsumerStplsI CC 78.05 +2.9 -9.9 +2.1/D ConsumerStplsM m CC 76.70 +2.8 -10.1 +1.6/E CorporateBondI TW 11.14 -.2 -3.1 +2.9/B DiverIntlA m FG 23.76 -.2 +.4 +4.8/E DiverIntlC m FG 22.74 -.3 +.1 +4.1/E DiverIntlI FG 24.14 -.2 +.5 +5.1/D DiverIntlM m FG 23.59 -.3 +.3 +4.6/E DiversiedStkA m LB 26.92 +1.9 +8.8 +11.3/B DiversiedStkO LB 27.67 +2.0 +8.9 +11.7/A DividendGrowthA m LB 17.59 +1.7 +.7 +7.4/E DividendGrowthC m LB 16.63 +1.7 +.4 +6.6/E DividendGrowthI LB 18.55 +1.8 +.9 +7.7/E DividendGrowthM m LB 17.50 +1.7 +.7 +7.2/E EmMktsIncA m EB 13.29 -1.2 -5.2 +5.3/A EmMktsIncC m EB 13.40 -1.3 -5.4 +4.6/B EmMktsIncI EB 13.03 -1.2 -5.0 +5.6/A EmMktsIncM m EB 13.23 -1.2 -5.1 +5.3/A EmergingAsiaA m PJ 41.42 +1.1 +.8 +9.7/B EmergingAsiaC m PJ 37.57 +1.0 +.5 +8.9/C EmergingAsiaI PJ 42.70 +1.1 +.9 +10.0/A EmergingMktsA m EM 29.63 -.9 -1.9 +9.4/A EmergingMktsC m EM 28.14 -1.0 -2.2 +8.6/B EmergingMktsI EM 29.79 -.9 -1.7 +9.8/A EmergingMktsM m EM 29.37 -.9 -2.0 +9.1/A EnergyA m EE 36.97 -.7 +7.4 +2.1/A EnergyC m EE 33.92 -.8 +7.0 +1.4/A EnergyI EE 38.97 -.7 +7.5 +2.4/A EnergyM m EE 37.81 -.7 +7.3 +1.9/A EquityGrowthA m LG 12.28 +3.0 +12.5 +15.1/A EquityGrowthC m LG 10.49 +2.9 +12.1 +14.3/B EquityGrowthI LG 13.45 +3.0 +12.6 +15.4/A EquityGrowthM m LG 12.06 +2.9 +12.3 +14.9/A EquityIncomeA m LV 31.92 +1.0 -.9 +6.6/D EquityIncomeC m LV 32.12 +.9 -1.2 +5.8/E EquityIncomeI LV 33.38 +1.0 -.8 +6.9/D EquityIncomeM m LV 32.63 +1.0 -1.0 +6.4/E EquityValueA m LV 18.85 +.7 -.7 +6.3/E FinancialSvcsA m SF 22.15 +.2 +1.3 +10.4/B FinancialSvcsC m SF 20.72 +.1 +.9 +9.6/C FinancialSvcsM m SF 21.91 +.2 +1.2 +10.1/C FltngRtHiIncA m BL 9.65 +.2 +1.9 +3.5/C FltngRtHiIncC m BL 9.65 +.3 +1.6 +2.8/E FltngRtHiIncI BL 9.63 +.4 +2.0 +3.8/B FltngRtHiIncM m BL 9.63 +.2 +1.8 +3.5/C Freedom2005A m TA 11.72 +.3 +.4 +4.2/C Freedom2005I TA 11.80 +.3 +.5 +4.5/C Freedom2010A m TA 12.20 +.4 +.8 +4.9/A Freedom2010M m TA 12.16 +.4 +.7 +4.7/B Freedom2015A m TD 12.34 +.6 +1.2 +5.7/A Freedom2015C m TD 12.23 +.5 +.9 +4.8/C Freedom2015I TD 12.44 +.6 +1.3 +5.9/A Freedom2015M m TD 12.31 +.5 +1.1 +5.4/A Freedom2020A m TE 13.51 +.7 +1.5 +6.1/A Freedom2020C m TE 13.40 +.6 +1.2 +5.3/B Freedom2020I TE 13.61 +.6 +1.6 +6.4/A Freedom2020M m TE 13.50 +.6 +1.4 +5.9/A Freedom2025A m TG 13.58 +.7 +1.8 +6.5/B Freedom2025C m TG 13.37 +.6 +1.4 +5.7/D Freedom2025I TG 13.70 +.7 +1.9 +6.7/A Freedom2025M m TG 13.60 +.7 +1.6 +6.2/B Freedom2030A m TH 14.79 +.8 +2.4 +7.5/A Freedom2030C m TH 14.53 +.8 +2.0 +6.6/C Freedom2030I TH 14.87 +.8 +2.5 +7.7/A Freedom2030M m TH 14.71 +.8 +2.2 +7.1/B Freedom2035A m TI 14.54 +1.0 +3.1 +8.3/A Freedom2035C m TI 14.14 +.9 +2.7 +7.5/C Freedom2035I TI 14.65 +1.0 +3.2 +8.6/A Freedom2035M m TI 14.40 +.9 +2.9 +8.0/B Freedom2040A m TJ 15.58 +1.0 +3.2 +8.4/B Freedom2040C m TJ 15.19 +1.0 +2.9 +7.6/C Freedom2040I TJ 15.69 +1.0 +3.4 +8.7/A Freedom2040M m TJ 15.51 +1.0 +3.1 +8.1/B Freedom2045A m TK 12.15 +1.0 +3.1 +8.4/C Freedom2045I TK 12.24 +1.1 +3.4 +8.7/B Freedom2045M m TK 12.05 +1.0 +3.1 +8.1/C Freedom2050A m TN 12.13 +1.0 +3.2 +8.4/B Freedom2050I TN 12.21 +1.0 +3.3 +8.6/B Freedom2050M m TN 12.06 +1.0 +3.1 +8.1/C Freedom2055A m TL 13.37 +1.0 +3.2 +8.4/C Freedom2055I TL 13.43 +1.1 +3.3 +8.7/B FreedomIncomeA m RI 10.89 +.2 -.1 +3.4/C FreedomIncomeI RI 10.93 +.3 +.1 +3.7/C GlblCapApprecI SW 20.00 +1.0 +3.9 +9.1/C GlobalCmdtyStkI SN 14.09 +.7 +6.9 +5.9/B GovernmentIncA m GI 9.96 +.2 -1.8 +.4/C GovernmentIncC m GI 9.95 +.1 -2.3 -.4/E GovernmentIncI GI 9.96 +.3 -1.7 +.7/B GovernmentIncM m GI 9.96 +.2 -1.8 +.4/C Growth&IncomeA m LB 28.95 +1.5 +2.0 +8.7/D Growth&IncomeC m LB 27.12 +1.4 +1.7 +7.9/E Growth&IncomeM m LB 28.96 +1.5 +1.9 +8.4/D GrowthOppsA m LG 75.48 +5.8 +16.6 +15.6/A GrowthOppsC m LG 66.05 +5.7 +16.2 +14.7/B GrowthOppsI LG 80.83 +5.8 +16.8 +15.9/A GrowthOppsM m LG 74.98 +5.8 +16.5 +15.3/A HealthCareA m SH 49.13 +4.2 +15.2 +5.9/B HealthCareC m SH 39.44 +4.1 +14.8 +5.1/B HealthCareI SH 53.32 +4.2 +15.3 +6.1/B HealthCareM m SH 45.97 +4.2 +15.1 +5.6/B HighIncAdvtgA m HY 11.37 +1.3 +1.8 +6.1/A HighIncAdvtgC m HY 11.35 +1.3 +1.5 +5.3/A HighIncAdvtgI HY 10.66 +1.4 +1.9 +6.3/A HighIncAdvtgM m HY 11.43 +1.3 +1.8 +6.1/A HighIncomeA m HY 7.71 +.3 -.2 +3.9/C HighIncomeC m HY 7.68 +.2 -.6 +3.1/E HighIncomeI HY 7.72 +.3 -.1 +4.1/C HighIncomeM m HY 7.69 +.3 -.3 +3.9/C IndustrialsA m ID 42.52 +2.3 +1.5 +9.9/C IndustrialsC m ID 38.04 +2.2 +1.1 +9.1/C IndustrialsI ID 44.72 +2.3 +1.6 +10.2/B IndustrialsM m ID 41.57 +2.3 +1.4 +9.6/C IntermMuniIncA m MI 10.23 +.3 -.6 +1.9/D IntermMuniIncI MI 10.24 +.3 -.5 +2.2/C IntlCapitalAppA m FG 20.24 +.7 +2.4 +8.9/B IntlCapitalAppC m FG 17.85 +.7 +2.1 +8.1/B IntlCapitalAppM m FG 19.73 +.7 +2.3 +8.7/B IntlDiscvA m FG 45.76 -.5 +.8 +5.5/D IntlDiscvI FG 45.96 -.5 +.9 +5.9/D IntlGrA m FG 13.88 +.7 +2.0 +6.3/C IntlGrC m FG 13.62 +.6 +1.6 +5.5/D IntlGrI FG 13.95 +.7 +2.1 +6.6/C IntlSmCapOppsI FR 20.11 -.4 +4.1 +10.8/B IntlSmallCapA m FQ 29.78 -.2 +1.3 +11.1/A IntlSmallCapI FQ 30.52 -.2 +1.4 +11.4/A InvestmentGrBdA m CI 7.67 ... -2.2 +1.5/C InvestmentGrBdI CI 7.68 -.1 -2.2 +1.7/B LargeCapA m LB 34.36 +1.7 +3.3 +9.4/D LargeCapC m LB 31.09 +1.6 +3.0 +8.5/D LargeCapI LB 35.97 +1.7 +3.5 +9.7/C LargeCapM m LB 34.27 +1.6 +3.2 +9.1/D LeveragedCoStkA m MB 45.73 +3.5 +5.4 +6.0/D LeveragedCoStkC m MB 40.81 +3.4 +5.1 +5.2/E LeveragedCoStkI MB 46.76 +3.5 +5.6 +6.2/D LeveragedCoStkM m MB 44.23 +3.5 +5.3 +5.7/D LimitedTermBdA m CS 11.24 +.2 -.9 +.9/C LimitedTermBdC m CS 11.22 +.2 -1.1 +.1/E LimitedTermBdI CS 11.27 +.2 -.8 +1.1/B LimitedTermBdM m CS 11.25 +.2 -.8 +.9/C LtdTermMuniIncA m MS 10.47 +.4 ... +.8/C LtdTermMuniIncI MS 10.46 +.4 +.2 +1.1/B MaterialsA m SN 86.76 +3.1 +.8 +7.4/A MaterialsC m SN 83.59 +3.0 +.4 +6.6/A MaterialsI SN 87.02 +3.1 +.9 +7.7/A MegaCapStockA m LB 17.73 +1.2 +2.7 +9.0/D MegaCapStockI LB 17.93 +1.2 +2.8 +9.3/D MidCapIIA m MB 21.74 +2.5 +5.8 +9.1/B MidCapIIC m MB 19.32 +2.4 +5.5 +8.3/B MidCapIII MB 22.44 +2.5 +5.9 +9.5/B MidCapIIM m MB 21.19 +2.5 +5.7 +8.9/B MidCapValueA m MV 24.57 +2.1 -2.0 +5.0/E MortgageSecI CI 10.82 ... -1.7 +1.1/D NewInsA m LG 33.60 +1.9 +9.4 +13.1/C NewInsC m LG 29.40 +1.9 +9.1 +12.2/C NewInsI LG 34.36 +2.0 +9.6 +13.4/C NewInsM m LG 32.48 +1.9 +9.3 +12.8/C NewInsZ LG 34.40 +2.0 +9.6 +13.5/B OverseasA m FG 25.14 -.1 +1.2 +4.9/E OverseasI FG 25.68 -.1 +1.3 +5.2/D OverseasM m FG 25.82 -.1 +1.1 +4.7/E RealEstateA m SR 21.41 +1.9 -1.5 +4.5/D RealEstateI SR 21.60 +1.9 -1.4 +4.7/D RealEstateM m SR 21.39 +1.8 -1.6 +4.2/D RlEstIncA m SR 11.77 +1.5 -.4 +5.8/B RlEstIncC m SR 11.65 +1.5 -.7 +5.0/C RlEstIncI SR 11.79 +1.6 -.3 +6.0/B RlEstIncM m SR 11.77 +1.5 -.5 +5.7/B SCGrthA m SG 27.69 +4.3 +16.4 +15.9/A SCGrthC m SG 24.80 +4.2 +16.1 +15.0/A SCGrthI SG 28.90 +4.3 +16.6 +16.2/A SCGrthM m SG 26.83 +4.3 +16.3 +15.5/A SCValueA m SV 20.52 +2.0 +2.8 +9.9/B SCValueI SV 20.91 +2.0 +2.9 +10.1/B SCValueM m SV 20.04 +2.0 +2.7 +9.6/C SeriesGrOpps LG 14.99 +6.3 +17.7 +16.6/A SeriesSmallCap SB 12.60 +4.1 +5.8 +6.0/E SmallCapA m SB 27.14 +4.0 +5.2 +5.6/E SmallCapC m SB 20.40 +3.9 +4.8 +4.8/E SmallCapI SB 29.80 +4.0 +5.3 +5.9/E SmallCapM m SB 25.08 +4.0 +5.0 +5.3/E StgInc MU 12.24 +.1 NA NA StgIncA m MU 12.07 +.1 -.7 +3.8/B StgIncC m MU 12.04 ... -.9 +3.1/B StgIncI MU 12.24 +.1 -.6 +4.1/A StgIncM m MU 12.06 ... -.7 +3.8/A StockSelAllCpA m LG 47.20 +2.5 +7.3 +11.3/D StockSelAllCpI LG 47.21 +2.5 +7.4 +11.6/D StockSelAllCpK LG 47.21 +2.5 +7.4 +11.8/D StockSelAllCpM m LG 47.15 +2.5 +7.1 +11.0/D StockSlrMidCp MG 42.79 +2.8 +7.1 +9.3/D StockSlrMidCpA m MG 41.02 +2.8 +7.0 +9.1/D StockSlrMidCpC m MG 37.38 +2.7 +6.6 +8.2/D StockSlrMidCpI MG 42.88 +2.9 +7.1 +9.3/D StockSlrMidCpM m MG 41.23 +2.8 +6.9 +8.8/D StratDiv&IncA m AL 15.15 +1.7 +.4 +7.3/C StratDiv&IncC m AL 15.07 +1.7 +.1 +6.5/D StratDiv&IncI AL 15.21 +1.8 +.5 +7.6/B StratDiv&IncM m AL 15.14 +1.7 +.3 +7.0/C StrategicRlRetI XY 8.96 +.4 +1.1 +2.2/D TechnologyA m ST 62.05 +3.3 +15.9 +23.5/A TechnologyC m ST 52.65 +3.2 +15.5 +22.5/B TechnologyM m ST 58.84 +3.3 +15.8 +23.2/B TotalBondA m CI 10.33 -.1 -2.0 +2.1/B TotalBondC m CI 10.33 -.1 -2.3 +1.3/D TotalBondI CI 10.31 -.1 -1.9 +2.3/A TotalBondM m CI 10.31 -.1 -2.0 +2.1/B UtilitiesA m SU 29.52 -1.5 +1.7 +8.3/A UtilitiesC m SU 28.87 -1.5 +1.3 +7.5/A ValueA m MV 25.65 +2.5 +.4 +5.6/E ValueStratsA m LV 36.39 +3.1 +.6 +6.2/E ValueStratsI LV 39.79 +3.1 +.7 +6.5/D ValueStratsK LV 42.34 +3.1 +.8 +6.6/D ValueStratsM m LV 38.26 +3.1 +.5 +6.0/EFidelity SelectAdvisorGoldA m SP 18.79 -2.2 -7.2 +5.9/C AdvisorGoldC m SP 17.57 -2.3 -7.5 +5.2/D AdvisorGoldI SP 19.30 -2.2 -7.0 +6.3/B AirTransp ID 80.28 +3.8 +.9 +13.2/A Banking SF 34.19 +.7 +4.5 +12.2/B Biotechnology SH 229.62 +3.8 +9.2 -.5/D Brkrg&InvmtMgmt SF 82.20 +1.4 +5.6 +8.3/D Chemicals SN 169.14 +3.5 +1.1 +12.6/A CommsEquip ST 37.98 ... +12.3 +9.8/E Computers ST 97.14 +2.5 +9.7 +13.8/E Const&Hsg MG 61.36 +4.8 -.6 +10.4/C ConsumerDiscret CD 45.39 +4.4 +11.3 +12.5/A ConsumerFinance SF 16.04 +2.2 +3.4 +9.6/C ConsumerStaples CC 78.21 +2.9 -9.9 +2.1/D Defense&Aero ID 180.57 +3.7 +11.4 +19.4/A Energy EE 48.12 -.6 +7.7 +2.6/A EnergyService EE 46.54 -4.1 +2.6 -4.1/C Envir&AltEngy ID 25.22 +1.5 -2.1 +10.5/B FinancialSvcs SF 112.94 +.2 +1.3 +10.6/B Gold SP 19.30 -2.2 -7.1 +6.3/C HealthCare SH 248.77 +4.2 +15.3 +5.9/B HealthCareSvcs SH 93.85 +5.0 +10.4 +9.7/A ITServices ST 61.73 +2.3 +15.1 +17.8/D Industrials ID 35.79 +2.3 +1.5 +10.2/B Insurance SF 67.87 +.7 -2.7 +9.9/C Leisure CD 163.21 +1.3 +4.0 +10.8/B Materials SN 87.20 +3.1 +.9 +7.7/A MedTech&Devcs SH 50.40 +5.7 +19.9 +17.0/A Multimedia CD 74.17 +3.3 -1.0 +4.1/E NaturalGas EE 24.98 -.4 +4.8 -5.9/D NaturalRes EE 31.30 -.5 +4.0 +.5/B Pharmaceuticals SH 19.16 +1.5 +3.9 -3.9/E Retailing CD 15.50 +6.5 +17.4 +19.6/A Semicon ST 12.05 +6.9 +14.2 +24.7/A Swre&ITSvcs ST 18.75 +2.9 +15.4 +23.6/A Technology ST 186.79 +3.4 +15.6 +23.7/A Telecom SC 55.36 +2.4 -4.6 +5.1/A Transportation ID 101.86 +3.3 +2.8 +12.7/A Utilities SU 80.74 -1.5 +1.7 +8.7/A Wireless SC 10.10 +.7 +.8 +8.3/AFiera CapitalSTRONGNtnCcyIns CR 16.58 -.2 -2.0 -.7/D SmMidCapGrInstl MG 22.33 +2.7 +9.9 +8.5/DFirst EagleGlbA m IH 59.70 +.2 +1.1 +6.6/A GoldA m SP 15.89 -1.8 -6.1 +3.6/D OverseasA m FB 24.54 -.9 -.6 +4.3/C USValA m LB 20.70 +1.3 +3.0 +8.1/E USValI LB 21.04 +1.3 +3.2 +8.4/D ofAmericaI MB 37.58 +3.9 +3.3 +4.5/E ofAmericaY b MB 37.45 +3.9 +3.1 +4.2/EFirst InvestorsEqIncA m LV 10.94 +1.6 +1.1 +7.9/C ForIncA m HY 2.43 ... -.6 +3.6/D GlbA m WS 8.73 +1.2 +4.4 +7.5/C GovtA m GI 10.08 +.1 -2.0 -.2/E GrandIncA m LV 23.87 +1.4 +.6 +5.8/E IntlA m FG 16.40 +1.0 +.1 +7.4/B InvmGradeA m TW 9.20 ... -3.0 +1.8/E OppA m MB 42.38 +2.6 +1.8 +5.8/D SelGrA m LG 13.05 +3.5 +9.4 +13.2/C SpecSitsA m SV 33.33 +3.7 +4.3 +8.6/D TEIncA m MI 9.21 +.3 -.6 +1.7/E TENYA m MY 13.85 +.3 -.9 +1.9/E TEOppsA m ML 16.13 +.2 -1.2 +2.1/E TtlRetA m MA 20.04 +.8 -.7 +3.8/EFirst WesternFI CI 9.57 +.3 -1.1 +2.4/A ShrtDrBd CS 9.80 +.2 +.1 +1.6/AFirsthandTechOpps ST 12.25 +3.6 +22.7 +22.0/BFort PittCptlTtlRet d LB 27.43 +2.5 +5.1 +12.8/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.1 +.3 -.1 AdjUSGvtScAdv GS 8.17 +.2 +.4 +.2 AdjUSGvtScC m GS 8.15 ... +.1 -.5 AlbmTxFrIncA m SL 10.58 +.3 -.5 +2.2/C AlbmTxFrIncA m SL 10.87 +.3 -.4 +1.9/C AlbmTxFrIncAdv SL 10.61 +.3 -.4 +2.3/C AlbmTxFrIncC m SL 10.76 +.2 -.7 +1.6/E BalA m MA 12.20 +1.8 +.1 +5.9 BalAdv MA 12.23 +1.9 +.2 +6.1 BalC m MA 12.09 +1.8 -.2 +5.1 BalSheetInvmA m MV 40.33 +2.2 +2.8 +8.2/C BalSheetInvmAdv MV 41.71 +2.2 +2.9 +8.4/B BalSheetInvmC m MV 38.53 +2.1 +2.4 +7.4/C BiotechDiscvA m SH 153.35 +1.1 +2.0 -3.9/E BiotechDiscvAdv SH 156.97 +1.1 +2.1 -3.7/E CAHYMuniA m MC 10.67 +.4 -.4 +4.1/A CAHYMuniAdv MC 10.69 +.3 -.4 +4.2/A CAHYMuniC m MC 10.75 +.3 -.7 +3.6/B CAIntTrTFIncA m MF 11.80 +.4 -.3 +2.1/C CAIntTrTFIncAdv MF 11.83 +.4 -.3 +2.2/C CAIntTrTFIncC m MF 11.85 +.3 -.6 +1.6/D CATxFrIncA m MC 7.29 +.3 -.9 +3.3/B CATxFrIncAdv MC 7.28 +.3 -.8 +3.4/B CATxFrIncC m MC 7.28 +.2 -1.1 +2.7/D ChinaWldA m CH 23.79 +3.6 +9.9 +7.3 ChinaWldAdv CH 23.97 +3.7 +10.1 +7.6 ClrdTxFrIncA m SL 11.33 +.4 -.2 +1.9/C ClrdTxFrIncAdv SL 11.33 +.4 -.2 +2.0/C ClrdTxFrIncC m SL 11.46 +.3 -.6 +1.4/E CnctTxFrIncA m SL 10.08 +.4 -.1 +1.7/E CnsrvAllcA m CA 15.03 +.9 +1.4 +3.9 CnsrvAllcC m CA 14.71 +.9 +1.1 +3.1 CnsrvAllcR b CA 14.96 +.9 +1.3 +3.6 CnvrtSecA m CV 21.44 +2.8 +10.4 +10.6 CnvrtSecAdv CV 21.45 +2.8 +10.6 +10.9 CnvrtSecC m CV 21.08 +2.7 +10.1 +9.8 CorfolioAllcA m XM 20.77 +2.9 +5.5 +9.1 CorfolioAllcC m XM 20.44 +2.8 +5.2 +8.3 DevMktsA m EM 21.16 -.4 -3.7 +9.2 DevMktsAdv EM 21.07 -.4 -3.6 +9.5 DevMktsC m EM 20.49 -.4 -4.0 +8.4 DynaTechA m LG 76.48 +3.1 +17.0 +18.1/A DynaTechAdv LG 78.69 +3.1 +17.1 +18.4/A DynaTechC m LG 64.29 +3.0 +16.6 +17.3/A DynaTechR b LG 74.39 +3.0 +16.8 +17.8/A DynaTechR6 LG 79.37 +3.1 +17.2 +18.6/A EMSmCpA m EM 14.88 +.3 -1.5 +6.1 EMSmCpAdv EM 15.05 +.3 -1.4 +6.4 EMSmCpC m EM 14.17 +.2 -1.8 +5.4 EmergMktDbtOpps EB 11.56 -.3 -1.0 +5.9 EqIncA m LV 25.57 +3.4 +2.2 +9.5 EqIncC m LV 25.33 +3.3 +1.9 +8.7 FdrIntTrTFIncA m MI 11.92 +.3 -.6 +1.8/D FdrIntTrTFIncAd MI 11.95 +.3 -.5 +1.9/D FdrIntTrTFIncC m MI 11.96 +.3 -.8 +1.2/E FdrLtdTrTFIncA m MS 10.29 +.3 +.4 +.5/E FdrTFIncA m ML 11.71 +.3 -.4 +2.2/E FdrTFIncAdv ML 11.72 +.3 -.4 +2.3/D FdrTFIncC m ML 11.70 +.2 -.7 +1.6/E FloridaTFIncA m SL 10.45 +.4 +.2 +1.7/D FloridaTFIncC m SL 10.68 +.3 ... +1.2/E FltngRtDlyAcsA m BL 8.79 +.6 +2.3 +3.5 FltngRtDlyAcsAd BL 8.79 +.6 +2.4 +3.7 FltngRtDlyAcsC m BL 8.79 +.6 +2.1 +3.1 FndngsAlA m AL 14.56 +1.5 +.1 +5.0 FndngsAlAd AL 14.66 +1.6 +.2 +5.3 FndngsAlC m AL 14.30 +1.6 -.2 +4.2 FrgnA m FV 8.01 +.1 -.7 +3.9 FrgnAdv FV 7.89 +.1 -.8 +4.1 FrgnC m FV 7.81 ... -1.1 +3.1 FrgnR b FV 7.85 +.1 -.9 +3.7 FrgnR6 FV 7.89 +.1 -.6 +4.4 FrgnSmlrCoA m FA 19.08 -.1 +1.0 +6.6 GlbBalA1 m IH 3.14 ... -.5 +2.9 GlbBalAdv IH 3.16 +.3 -.1 +3.3 GlbBalC m IH 3.12 +.3 -.6 +2.4 GlbBalC1 m IH 3.14 +.3 -.5 +2.7 GlbBdA m IB 11.62 -1.4 -.8 +1.0/E GlbBdAdv IB 11.58 -1.3 -.7 +1.3/E GlbBdC m IB 11.65 -1.4 -1.0 +.6/E GlbBdR b IB 11.62 -1.4 -.9 +.8/E GlbBdR6 IB 11.58 -1.3 -.7 +1.4/D GlbOppsTrustA m WS 22.68 +1.0 -.2 +5.8 GlbSmlrCoA m SW 10.67 +1.5 +1.0 +7.1 GlbSmlrCoAdv SW 10.73 +1.6 +1.1 +7.4 GlbTtlRetA m IB 11.71 -1.8 -1.1 +1.5 GlbTtlRetAdv IB 11.72 -1.8 -1.0 +1.8 GlbTtlRetC m IB 11.69 -1.8 -1.3 +1.1 GlbTtlRetR6 IB 11.71 -1.8 -1.0 +1.9 GldPrcMtlsA m SP 14.29 -3.7 -8.9 +2.1/E GldPrcMtlsAdv SP 15.15 -3.7 -8.7 +2.3/E GldPrcMtlsC m SP 13.17 -3.8 -9.1 +1.3/E Gr,IncA m WS 27.39 +.1 +.5 +4.9/E Gr,IncAdv WS 27.44 +.2 +.6 +5.2/E Gr,IncC m WS 26.65 +.1 +.1 +4.1/E Gr,IncRet b WS 27.13 +.1 +.4 +4.7/E GrA m LG 102.02 +2.6 +7.9 +13.0/C GrAdv LG 102.29 +2.7 +8.1 +13.3/C GrAllcA m AL 19.93 +1.8 +3.1 +7.3 GrAllcC m AL 19.33 +1.8 +2.8 +6.5 GrAllcR b AL 19.66 +1.8 +3.0 +7.0 GrC m LG 93.50 +2.6 +7.6 +12.1/C GrOppsA m LG 41.55 +2.4 +14.6 +11.5/D GrOppsAdv LG 44.54 +2.5 +14.7 +11.8/D GrOppsC m LG 35.15 +2.4 +14.2 +10.6/D GrOppsR6 LG 45.01 +2.5 +14.7 +12.0/D GrR b LG 101.54 +2.6 +7.8 +12.7/C GrR6 LG 102.21 +2.7 +8.1 +13.4/B GrR6 WS 27.39 +.2 +.6 +5.3/E GrgTxFrIncA m SL 11.63 +.3 -.6 +1.8/D GrgTxFrIncC m SL 11.81 +.2 -.8 +1.2/E HYTxFrIncA m HM 9.96 +.5 +.3 +2.8/E HYTxFrIncAdv HM 10.00 +.4 +.4 +2.9/E HYTxFrIncC m HM 10.15 +.3 +.1 +2.2/E HiIncA m HY 1.84 +1.0 +.1 +3.4 HiIncAdv HY 1.84 +.5 -.4 +3.5 HiIncC m HY 1.86 +1.0 -.6 +2.8 HiIncR b HY 1.87 +.4 -.6 +2.9 IncA m CA 2.32 +1.7 ... +4.7 IncAdv CA 2.30 +1.8 +.1 +4.9 IncC m CA 2.35 +1.7 -.3 +4.3 IncR b CA 2.28 +2.2 -.2 +4.4 IncR6 CA 2.30 +1.8 +.1 +5.0 IndiaGrA m EI 14.63 -.8 -8.4 +6.9 IndiaGrAdv EI 15.03 -.8 -8.3 +7.1 InsFrgnSmlrCAdv FA 25.63 +.3 +2.2 +8.0 InsGlbEqAdv WS 10.63 +1.5 +.4 +4.8 InsIntlEqPrmry FV 21.89 -.4 -.5 +3.7 IntlBdA m IB 10.39 -1.2 -.7 +1.4 IntlBdAdv IB 10.40 -1.2 -.6 +1.7 IntlGrA m FG 15.59 +3.2 +7.7 +11.6 IntlSmCpGrA m FQ 19.93 +.4 -1.0 +7.2 IntlSmCpGrAdv FQ 19.98 +.5 -.9 +7.5 IntlSmCpGrR6 FQ 19.97 +.4 -.9 +7.6 KNTxFrTFIncA m SL 10.74 +.2 -.4 +1.8/D LS2025RtrTrgA m TG 13.15 +1.2 +1.7 +4.3 LS2035RtrTrgA m TI 13.99 +1.5 +2.3 +5.4 LsnTxFrTFIncA m SL 10.89 +.3 -.4 +2.0/C LsnTxFrTFIncC m SL 11.07 +.3 -.6 +1.4/E LwDrTtlRetA m CS 9.65 +.3 ... +.9 LwDrTtlRetAdv CS 9.70 +.3 +.1 +1.1 LwDrTtlRetC m CS 9.61 +.2 -.2 +.5 MATFIncA m MT 11.48 +.2 -1.2 +2.6/A MATFIncC m MT 11.62 +.1 -1.4 +2.1/C MichiganTFIncA m SL 11.25 +.2 -.6 +1.8/D MichiganTFIncC m SL 11.43 +.1 -.9 +1.2/E MicroCpValA m SV 34.28 +2.0 +.9 +9.0/C MicroCpValAdv SV 34.48 +2.0 +1.0 +9.3/C MnstTxFrIncA m SM 12.07 +.2 -.9 +1.9/D MnstTxFrIncC m SM 12.20 ... -1.2 +1.3/E ModAllcA m MA 16.47 +1.4 +2.3 +5.6 ModAllcAdv MA 16.50 +1.4 +2.4 +5.9 ModAllcC m MA 15.96 +1.3 +1.9 +4.9 ModAllcR b MA 16.42 +1.4 +2.1 +5.4 MrylndTFIncA m SL 10.77 +.2 -.4 +1.8/D MrylndTFIncC m SL 10.98 +.2 -.7 +1.3/E MsrTxFrIncA m SL 11.40 +.3 -.2 +1.7/D MsrTxFrIncAdv SL 11.41 +.3 -.1 +1.8/D MsrTxFrIncC m SL 11.51 +.3 -.5 +1.1/E MutA m XM 28.54 +2.0 +.7 +5.4 MutBeaconA m XM 16.34 +.3 -.8 +6.3 MutBeaconC m XM 16.16 +.2 -1.1 +5.5 MutBeaconZ XM 16.50 +.3 -.7 +6.6 MutC m XM 28.13 +1.9 +.3 +4.6 MutEuropeanA m ES 20.44 -2.7 +.5 +1.7 MutEuropeanC m ES 20.42 -2.7 +.2 +.9 MutEuropeanR6 ES 21.06 -2.6 +.7 +2.1 MutEuropeanZ ES 21.06 -2.6 +.6 +1.9 MutFinclSvcsA m SF 24.00 -.5 -.8 +8.0 MutFinclSvcsC m SF 23.79 -.6 -1.2 +7.1 MutFinclSvcsZ SF 23.96 -.5 -.7 +8.2 MutGlbDiscvA m WS 32.10 -.2 +.9 +4.3/E MutGlbDiscvC m WS 31.62 -.3 +.6 +3.5/E MutGlbDiscvR b WS 31.63 -.2 +.8 +4.1/E MutGlbDiscvZ WS 32.76 -.2 +1.0 +4.6/E MutIntlA m FV 15.83 -2.4 -.4 +2.3 MutQuestA m IH 16.08 +.9 +2.7 +5.4 MutQuestC m IH 15.75 +.8 +2.3 +4.6 MutQuestZ IH 16.32 +.9 +2.8 +5.6 MutR b XM 28.36 +2.0 +.5 +5.1 MutR6 XM 28.84 +2.1 +.8 +5.8 MutZ XM 28.85 +2.1 +.8 +5.6 NCTxFrIncA m SL 11.26 +.4 -.3 +1.4/E NCTxFrIncAdv SL 11.26 +.4 -.3 +1.5/E NCTxFrIncC m SL 11.44 +.3 -.6 +.8/E NJTFIncA m MJ 11.10 +.3 -.2 +2.1/E NJTFIncAdv MJ 11.11 +.3 -.2 +2.2/E NJTFIncC m MJ 11.25 +.2 -.4 +1.5/E NYIntTFIncA m MN 11.32 +.2 -.9 +1.7/D NYIntTFIncC m MN 11.36 +.2 -1.1 +1.2/E NYTxFrIncA m MY 10.82 +.3 -.6 +1.4/E NYTxFrIncAdv MY 10.82 +.2 -.6 +1.5/E NYTxFrIncC m MY 10.81 +.2 -.8 +.9/E NatrlResA m SN 28.54 -1.5 +5.8 -.2/D NatrlResAdv SN 30.43 -1.4 +6.0 .../D NatrlResC m SN 27.71 -1.5 +5.5 -1.0/D OhioTxFrIncA m MO 12.45 +.2 -.8 +2.7/B OhioTxFrIncAdv MO 12.47 +.2 -.7 +2.8/B OhioTxFrIncC m MO 12.62 +.2 -1.0 +2.1/C OregonTxFrIncA m SL 11.36 +.3 -.6 +2.2/C OregonTxFrIncAd SL 11.37 +.3 -.6 +2.3/B OregonTxFrIncC m SL 11.54 +.2 -.8 +1.7/D PETxFrIncA m MP 9.77 +.4 ... +2.0/E PETxFrIncAdv MP 9.79 +.4 ... +2.1/D PETxFrIncC m MP 9.90 +.3 -.3 +1.4/E RisingDivsA m LB 62.71 +2.6 +2.8 +10.2/C RisingDivsAdv LB 62.67 +2.6 +2.9 +10.5/C RisingDivsC m LB 61.51 +2.5 +2.4 +9.4/D RisingDivsR b LB 62.49 +2.5 +2.7 +9.9/C RisingDivsR6 LB 62.68 +2.6 +3.0 +10.6/B RlEsttSecA m SR 20.59 +1.9 -2.0 +4.8/C RlEsttSecC m SR 19.67 +1.8 -2.3 +4.0/D RlRetA m IP 10.10 +.7 +1.1 +1.1 SelUSEqA m LG 17.40 +2.5 +7.7 +4.6/E SmCpGrA m SG 25.38 +3.8 +15.4 +9.8/D SmCpGrAdv SG 27.15 +3.8 +15.4 +10.1/D SmCpGrC m SG 21.39 +3.8 +14.9 +9.0/E SmCpGrR6 SG 27.45 +3.8 +15.5 +10.3/D SmCpValA m SV 58.16 +2.2 +4.2 +10.1/B SmCpValAdv SV 60.98 +2.2 +4.2 +10.4/B SmCpValC m SV 51.52 +2.1 +3.8 +9.3/C SmCpValR b SV 57.54 +2.1 +4.1 +9.8/B SmMidCpGrA m MG 38.54 +2.4 +9.1 +7.6/E SmMidCpGrAdv MG 42.04 +2.4 +9.3 +7.9/E SmMidCpGrC m MG 27.58 +2.3 +8.8 +6.7/E SmMidCpGrR b MG 35.41 +2.4 +9.0 +7.3/E StratIncA m MU 9.58 +.3 -1.1 +1.8 StratIncAdv MU 9.59 +.3 -1.0 +2.1 StratIncC m MU 9.58 +.4 -1.3 +1.5 StratIncR b MU 9.55 +.4 -1.1 +1.6 TnsMnBdA m SL 10.77 +.3 -.5 +1.7/D TtlRetA m CI 9.44 +.4 -2.4 +.8 TtlRetAdv CI 9.50 +.4 -2.2 +1.1 TtlRetC m CI 9.38 +.3 -2.5 +.4 TtlRetR6 CI 9.50 +.3 -2.2 +1.2 USGovtSecA m GI 5.90 +.1 -1.4 +.2/D USGovtSecAdv GI 5.92 +.1 -1.3 +.3/D USGovtSecC m GI 5.86 +.1 -1.6 -.3/E USGovtSecR6 GI 5.92 +.1 -1.3 +.5/C UtlsA m SU 17.18 -3.5 -6.9 +6.7/B UtlsAdv SU 17.30 -3.5 -6.8 +6.8/B UtlsC m SU 17.09 -3.6 -7.1 +6.1/C UtlsR b SU 17.11 -3.6 -7.1 +6.3/B UtlsR6 SU 17.30 -3.5 -6.8 +6.9/B VirginiaTFIncA m SL 10.90 +.3 -.1 +1.8/D VirginiaTFIncC m SL 11.08 +.3 -.4 +1.2/E WldA m WS 17.08 +1.5 +.9 +5.2 WldAdv WS 17.06 +1.5 +1.1 +5.4 WldC m WS 16.22 +1.4 +.6 +4.3Frost FundsGrEqInstl LG 14.38 +2.3 +13.8 +14.6/B LowDurBdInstl CS 10.15 +.2 +.3 +1.2/B MuniBdInstl MI 10.18 +.2 -.1 +1.5/E TtlRetBdInstl CS 10.28 +.3 +.1 +2.8/A TtlRetBdInvs b CS 10.28 +.4 +.1 +2.6/A ValEqInstl LV 9.27 +.9 +2.3 +8.4/CFundXCnsrvUpgrader TV 40.23 +2.8 +5.2 +7.1 FlexInc MU 28.25 +.5 -.6 +3.2 Upgrader XM 64.77 +4.4 +8.5 +8.4GERSPInc CI 11.14 +.1 -2.3 +1.8/B RSPUSEq LB 55.37 +2.0 +5.6 +9.8/CGMOAsstAllcBdIII MU 22.16 +.3 -.4 -.2/E AsstAllcBdVI MU 22.24 +.3 -.3 -.1/E CorPlusBdIV CI 21.05 ... -1.2 +1.7/B EmCtyDbtIII m EB 27.57 -1.5 -5.0 +6.3/A EmCtyDbtIV m EB 27.54 -1.5 -5.0 +6.4/A EmMktsII m EM 34.27 -1.2 -2.0 +7.5/C EmMktsIII m EM 34.37 -1.2 -2.0 +7.6/C EmMktsIV m EM 34.04 -1.2 -2.0 +7.6/B EmMktsV m EM 33.96 -1.1 -1.9 +7.7/B EmMktsVI m EM 34.04 -1.2 -2.0 +7.7/B IntlEqIII FV 23.65 -1.9 -1.3 +2.9/D IntlEqIV FV 23.61 -2.0 -1.3 +3.0/D IntlLgMdCpEqIII FV 22.47 -2.3 -2.4 +2.3/D QualIII LB 25.64 +2.0 +4.9 +14.0/A QualIV LB 25.68 +2.0 +4.9 +14.0/A QualV LB 25.69 +2.1 +4.9 +14.1/A QualVI LB 25.65 +2.1 +5.0 +14.1/A TxMgdIntlEqsIII FV 16.72 -2.2 -1.5 +3.0/D USEqIII LB 16.04 +3.5 +4.2 +11.3/B USEqVI LB 15.94 +3.5 +4.3 +11.4/B USTrs GS 24.98 +.2 +.7 +.7/AGabelliABCAAA d NE 10.43 +.3 +.5 +2.1/B ABCAdv m NE 10.30 +.3 +.3 +1.8/C AsstAAA m LB 60.08 +1.5 +1.9 +7.6/E EqIncAAA m LB 23.05 +1.0 +.2 +5.6/E GoldAAA m SP 12.72 -2.1 -7.7 +6.2/C SmCpGrAAA m SB 58.93 +2.3 +1.6 +9.2/C SmCpGrI d SB 60.34 +2.4 +1.7 +9.5/C UtlsA m SU 8.58 -2.6 -4.1 +4.8/C UtlsAAA m SU 8.44 -2.5 -4.1 +4.8/D UtlsC m SU 5.90 -2.6 -4.1 +4.1/D Val25A m MB 15.57 +1.2 +.6 +3.5/EGamcoGlbGrAAA m WS 36.94 +2.6 +10.5 +10.9/A GlbTeleCommsAAA m SC 20.67 -1.3 -5.1 +.6/E GrAAA m LG 64.05 +3.2 +12.9 +14.7/BGatewayA m XR 33.53 +1.1 +.5 +4.8/CGeorge PutnamBalA m MA 20.37 +1.5 +2.4 +6.9/B BalM m MA 20.09 +1.5 +2.2 +6.4/B BalY MA 20.44 +1.6 +2.5 +7.2/AGerstein FisherMltFctrGlRlEsSc d GR 11.22 +1.4 +.8 +6.2/A MltFctrGrEq d LG 24.19 +3.6 +12.3 +12.6/C MltFctrIntlGrEq d FG 16.29 -.4 +2.0 +6.6/CGlenmedeCorFI CI 10.61 +.2 -2.2 +1.0/D MuniInterm MI 10.83 +.4 -.3 +1.7/E QuIntlEq FB 15.51 -1.4 +.7 +4.1/C SmCpEqAdv SB 32.11 +4.0 +6.7 +9.9/C StratEq LB 25.35 +1.2 +4.3 +13.0/AGoldman SachsBalStratA m TV 11.46 +.6 -.6 +4.4 CorFIA m CI 10.14 +.2 -2.1 +1.4/C CorFIInstl CI 10.18 +.2 -1.9 +1.8/B CptlGrA m LG 31.10 +2.0 +8.4 +12.1/C CptlGrC m LG 23.04 +1.9 +8.0 +11.2/D CptlGrInstl LG 34.23 +2.1 +8.6 +12.5/C DynMuniIncA m MI 15.77 +.5 +1.9 +3.6/A DynMuniIncInstl MI 15.77 +.6 +2.1 +4.0/A EMEqA m EM 21.23 -1.4 -3.6 +9.0/A EMEqInstl EM 22.73 -1.4 -3.5 +9.5/A EnhIncInstl UB 9.41 +.2 +.7 +1.2 EqGrStratA m WS 19.41 +2.3 +3.0 +10.1 EqGrStratC m WS 18.50 +2.2 +2.7 +9.3 EqIncA m LV 37.15 +.4 ... +5.1/E GlbIncA m IB 12.04 -.1 -1.3 +1.9 GlbIncInstl IB 12.02 ... -1.1 +2.2 GovtIncA m GI 14.29 +.4 -1.5 +.7/B GrIncStratA m TV 13.85 +1.2 +.5 +6.2 GrIncStratC m TV 13.51 +1.1 +.2 +5.4 GrOppsA m MG 22.60 +2.4 +7.2 +7.8/E GrOppsC m MG 15.57 +2.4 +6.8 +7.0/E GrOppsInstl MG 26.79 +2.5 +7.3 +8.2/D GrStratA m IH 16.03 +1.6 +1.3 +7.9 GrStratC m IH 15.96 +1.5 +.9 +7.0 HQlFltngRtIns UB 8.73 +.2 +.9 +1.2/B HYMuniA m HM 9.71 +.8 +3.4 +6.2/A HYMuniInstl d HM 9.71 +.8 +3.6 +6.5/A HighYieldA m HY 6.35 +.1 -.4 +3.3/D HighYieldInstl d HY 6.37 +.1 -.3 +3.6/D IncBldrA m CA 22.33 +1.0 -.5 +3.4 IntlEqESGInstl FB 20.63 -2.3 ... +4.1/C IntlEqInsA m FB 13.58 -.5 +2.5 +8.9/A IntlEqInsIns FB 13.96 -.5 +2.6 +9.3/A LgCpGrInsA m LG 32.71 +2.4 +9.2 +14.6/B LgCpGrInsC m LG 29.34 +2.3 +8.8 +13.8/B LgCpGrInsIns LG 33.83 +2.4 +9.4 +15.1/A LgCpValA m LV 15.58 +.3 -.4 +3.6/E LgCpValInsA m LV 22.55 +1.8 +3.1 +10.6/A LgCpValInsInstl LV 22.54 +1.9 +3.2 +11.1/A MidCpValA m MV 35.96 +1.5 +2.2 +3.8/E MidCpValInstl MV 36.36 +1.5 +2.3 +4.2/E RlEsttSecInstl SR 15.72 +2.1 -1.2 +4.7/C ShrtDurGovtA m GS 9.77 +.3 +.1 +.2 ShrtDurGovtIns GS 9.74 +.3 +.3 +.6 ShrtDurTxFrIns MS 10.52 +.5 +1.2 +1.4/A SmCpEqInsIns SB 29.23 +5.0 +12.3 +12.5/A SmCpValA m SB 58.79 +2.6 +4.5 +9.6/C SmCpValInstl SB 63.56 +2.6 +4.7 +10.1/C TechOppsA m ST 26.56 +2.5 +16.5 +20.0/C TechOppsC m ST 21.98 +2.5 +16.1 +19.1/C USEqInsightsA m LB 49.67 +2.1 +6.5 +12.1/A USEqInsightsIns LB 51.24 +2.2 +6.7 +12.5/A USTxMgdEqA m LB 23.91 +2.6 +6.9 +10.8/BGoodHavenGoodHaven d MV 24.65 +2.3 +1.9 +1.1/EGovernment StreetEq LG 78.39 +1.7 +4.3 +9.1/E MidCp MB 27.96 +2.3 +6.2 +12.0/AGreen CenturyBal d MA 26.87 +1.3 +2.2 +4.3/E Eq d LG 42.93 +2.5 +5.2 +11.3/DGreenspringGreenspring MA 25.20 +2.1 +3.6 +7.3/AGuggenheimHYA m HY 11.09 +.8 -.4 +5.2/A InvmGradeBdA m CI 18.39 +.3 -.3 +3.7/A LgCpValA m LV 46.84 +1.0 +1.1 +9.3/B MidCpValA m SV 36.36 +2.6 +5.7 +11.3/A MidCpValC m SV 26.23 +2.5 +5.4 +10.4/B StylPlsLgCrA m LB 23.62 +2.2 +4.1 +11.7/A StylPlsMdGrA m MG 48.01 +3.2 +7.5 +10.5/C WldEqIncA m WS 15.72 +1.6 +2.5 +7.6/CGuideMarkCorFISvc b CI 9.06 ... -2.5 +.9/E EmMktsSvc b EM 16.55 +.2 +.2 +9.5 LgCpCorSvc b LG 18.72 +3.6 +7.0 +10.0/E SmMidCpCorSvc b SB 16.31 +5.0 +9.7 +9.1/C WldexUSSvc b FB 9.80 -.4 +3.2 +4.7/CGuideStone FundsAggresivAllcInv WS 12.74 +2.2 +4.1 +9.3 BalAllcInv CA 12.28 +1.2 +1.0 +4.9 CnsrvAllcInv XY 11.55 +.9 +.7 +3.1 EqIdxInstl LB 30.86 +4.2 +4.9 +12.5 EqIdxInv LB 30.85 +4.2 +4.8 +12.2 ExtnddDrBdIns CL 16.96 +.3 -4.4 +3.9 ExtnddDrBdInv CL 16.97 +.3 -4.5 +3.6 GrAllcInv AL 12.75 +1.8 +2.7 +6.9 GrEqInstl LG 28.31 +5.0 +12.4 +14.7 GrEqInv LG 28.20 +5.0 +12.3 +14.3 IntlEqInstl FB 15.84 -1.1 +.8 +7.1 IntlEqInv FB 15.85 -1.1 +.7 +6.8 LowDurBdInstl CS 13.27 +.2 +.2 +1.1 LowDurBdInv CS 13.27 +.2 +.1 +.8 MediumDurBdIns CI 14.31 +.2 -2.1 +1.8 MediumDurBdInv CI 14.32 +.3 -2.2 +1.6 SmCpEqInstl SB 19.89 +5.2 +8.3 +8.9 SmCpEqInv SB 19.89 +5.2 +8.3 +8.7 ValEqInstl LV 23.19 +4.0 +1.9 +8.5 ValEqInv LV 23.18 +3.9 +1.8 +8.2Guinness AtkinsonChinaHK d CH 28.21 +3.2 +6.3 +9.4/C GlbInvtrsInv LB 47.28 +1.0 +5.1 +13.4/AHSBCOppI MG 16.04 +2.7 +12.4 +10.2/CHancock HorizonBrknrdSmCpInv SB 72.13 +3.9 +6.3 +10.3HarborBdInstl CI 11.26 +.1 -1.9 +2.0/B CnvrtSecInstl d CV 10.95 +2.1 +7.0 +5.1/D CptlApprecAdmin b LG 77.89 +3.2 +14.1 +15.7/A CptlApprecInstl LG 79.35 +3.2 +14.3 +16.0/A CptlApprecInv b LG 76.43 +3.2 +14.1 +15.6/A HYBdInstl d HY 9.93 +.4 +.2 +3.6/D IntlAdmin b FB 68.08 -.9 +1.0 +2.2/E IntlGrInstl FG 16.31 +1.4 +3.2 +7.8/B IntlInstl FB 68.28 -.9 +1.1 +2.4/E IntlInv b FB 67.62 -.9 +1.0 +2.1/E LgCpValInstl LB 15.46 +1.2 +3.5 +12.5/A LgCpValInv b LB 15.58 +1.2 +3.3 +12.1/A MidCpGrInstl MG 11.96 +5.1 +16.0 +12.5/B MidCpValInstl MV 24.00 +3.2 +2.0 +7.5/C RlRetInstl IP 9.23 ... -1.1 +1.8/B SmCpGrInstl SG 15.81 +2.0 +9.7 +9.0/E SmCpValInstl SB 38.25 +3.1 +5.4 +13.3/A SmCpValInv b SB 37.28 +3.0 +5.2 +12.9/AHarding LoevnerEmMktsAdv d EM 59.54 +.8 +.5 +9.9 GlbEqAdv d WS 39.35 +2.8 +5.9 +12.7 IntlEqInstl d FG 23.31 -.1 +2.3 +9.0HartfordBalA m MA 24.38 +1.1 +1.2 +6.1/C BalC m MA 24.35 +1.0 +.9 +5.3/D BalHLSIA MA 31.48 +1.2 +1.5 +6.6/B BalHLSIB b MA 31.91 +1.2 +1.4 +6.4/C BalIncA m CA 14.17 +.1 -2.4 +6.1/A BalIncC m CA 13.95 +.1 -2.8 +5.3/B BalIncI CA 14.18 +.1 -2.3 +6.4/A BalIncR3 b CA 14.21 +.1 -2.6 +5.8/A BalIncR4 b CA 14.22 +.1 -2.5 +6.1/A CapAppHLSIA LG 51.04 +2.7 +6.0 +8.9/E CapAppHLSIB b LG 50.27 +2.7 +5.9 +8.7/E ChecksandBalsA m MA 9.68 +1.7 +2.5 +6.9/B ChecksandBalsC m MA 9.60 +1.6 +2.1 +6.1/C CnsrvAllcA m CA 10.50 +.4 +.6 +3.1/E CorEqA m LG 30.52 +1.9 +5.9 +11.0/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Tuesday, June 12, 2018

PAGE 49

CorEqC m LG 27.93 +1.9 +5.6 +10.2/E CorEqY LG 30.92 +2.0 +6.0 +11.4/D CptlApprecA m LB 40.55 +3.6 +8.0 +9.0/D CptlApprecC m LB 31.46 +3.5 +7.6 +8.3/D CptlApprecI LB 40.72 +3.6 +8.1 +9.4/D CptlApprecR3 b LB 44.63 +3.6 +7.8 +8.7/D CptlApprecR4 b LB 45.98 +3.6 +8.0 +9.0/D CptlApprecY LB 47.10 +3.6 +8.2 +9.4/D DiscpEqHLSIA LG 16.34 +1.9 +5.9 +11.2/D DiscpEqHLSIB b LG 16.15 +2.0 +5.8 +11.0/D DivandGrA m LV 26.13 +1.3 +1.7 +9.5/A DivandGrC m LV 25.22 +1.2 +1.4 +8.7/B DivandGrHLSIA LV 24.39 +1.3 +1.8 +10.0/A DivandGrHLSIB b LV 24.26 +1.3 +1.7 +9.7/A DivandGrI LV 26.02 +1.3 +1.8 +9.8/A DivandGrR3 b LV 26.46 +1.3 +1.5 +9.1/B DivandGrR4 b LV 26.65 +1.3 +1.7 +9.5/B DivandGrR5 LV 26.77 +1.3 +1.8 +9.8/A DivandGrY LV 26.77 +1.3 +1.8 +9.9/A EmMktsLclDbtI XP 5.97 -3.6 -5.3 +2.4/A EmMktsLclDbtY XP 5.93 -3.6 -5.3 +2.5/A EqIncA m LV 20.00 +.6 -1.1 +9.1/B EqIncC m LV 19.87 +.5 -1.5 +8.2/C EqIncI LV 19.90 +.6 -1.0 +9.3/B EqIncR4 b LV 20.05 +.6 -1.1 +9.0/B EqIncY LV 20.20 +.6 -1.0 +9.4/B FltngRtA m BL 8.72 ... +1.8 +3.9/B FltngRtC m BL 8.71 ... +1.4 +3.1/D FltngRtHiIncA m BL 10.04 ... +1.9 +4.1/B FltngRtHiIncC m BL 10.05 +.1 +1.6 +3.4/C FltngRtHiIncI BL 10.05 ... +2.0 +4.4/A FltngRtI BL 8.73 ... +1.9 +4.2/B FltngRtY BL 8.71 +.1 +1.9 +4.2/B GlbAllAsstA m IH 10.77 +.2 +.4 +5.6/A GlbAllAsstC m IH 10.61 +.2 ... +4.8/B GlbCptlApprecA m WS 19.35 +1.2 +2.9 +5.4/D GlbCptlApprecC m WS 17.68 +1.1 +2.6 +4.6/E GlbCptlApprecI WS 19.96 +1.2 +3.1 +5.7/D GlbEqIncA m WS 12.80 -.3 +.3 +6.0/D GlbGrHLSIA WS 31.03 +2.6 +11.3 +14.2/A GlbGrHLSIB b WS 30.70 +2.5 +11.1 +13.9/A GlbRlAsstY IH 9.72 -1.0 +3.1 +3.7/D GrAllcA m AL 12.78 +1.0 +3.5 +5.7/D GrAllcC m AL 12.56 +1.0 +3.2 +4.9/E GrOppsA m LG 49.95 +5.7 +16.8 +14.2/B GrOppsC m LG 32.06 +5.6 +16.5 +13.4/C GrOppsHLSIA LG 45.01 +5.8 +17.2 +14.9/A GrOppsHLSIB b LG 43.19 +5.8 +17.0 +14.6/B GrOppsI LG 52.18 +5.7 +17.0 +14.5/B GrOppsR4 b LG 52.68 +5.7 +16.8 +14.2/B GrOppsY LG 55.64 +5.7 +17.0 +14.6/B HCA m SH 36.27 +3.7 +8.2 +5.8/B HCC m SH 29.60 +3.6 +7.8 +5.0/B HCHLSIA SH 24.35 +3.7 +8.4 +6.2/A HCI SH 38.06 +3.7 +8.3 +6.1/B HCY SH 41.39 +3.7 +8.3 +6.2/B HYA m HY 7.29 +.3 -.1 +4.0/C HYHLSIA HY 8.19 +.4 -.1 +4.5/B HYHLSIB b HY 8.05 +.4 -.1 +4.3/B InPlusA m IP 10.41 +.1 -.8 +1.2/C InPlusC m IP 9.98 +.1 -1.0 +.5/E InPlusI IP 10.60 +.2 -.6 +1.5/C IntlGrA m FG 16.10 +.6 +4.9 +7.3/B IntlOppsA m FB 17.11 -.6 +.9 +5.5/B IntlOppsC m FB 14.91 -.7 +.5 +4.7/C IntlOppsHLSIA FB 17.64 -.7 +1.0 +6.1/A IntlOppsHLSIB b FB 17.84 -.7 +.9 +5.8/A IntlOppsI FB 17.01 -.6 +1.0 +5.8/A IntlOppsR4 b FB 17.69 -.6 +.9 +5.5/B IntlOppsR5 FB 17.86 -.6 +1.0 +5.8/A IntlOppsY FB 17.96 -.6 +1.0 +5.9/A IntlSmCoA m FR 17.03 -1.4 +1.9 +7.5/E IntlSmCoY FR 17.36 -1.4 +2.2 +8.0/D IntlValY FV 17.45 -2.8 -1.0 +8.3/A MidCpA m MG 33.20 +2.9 +10.6 +12.9/B MidCpC m MG 24.28 +2.9 +10.2 +12.1/B MidCpHLSIA MG 44.42 +3.0 +10.8 +13.3/A MidCpHLSIB b MG 43.36 +3.0 +10.7 +13.0/A MidCpI MG 34.13 +3.0 +10.7 +13.2/A MidCpR3 b MG 36.87 +2.9 +10.4 +12.5/B MidCpR4 b MG 38.24 +2.9 +10.6 +12.9/B MidCpR5 MG 39.25 +3.0 +10.7 +13.2/A MidCpValA m MB 16.10 +2.1 +2.5 +6.1/D MidCpValHLSIA MB 12.94 +2.1 +2.7 +6.5/D MidCpValHLSIB b MB 12.83 +2.1 +2.6 +6.3/D MidCpY MG 39.60 +3.0 +10.7 +13.3/A ModAllcA m MA 12.34 +.7 +2.2 +4.8/E ModAllcC m MA 12.11 +.7 +1.8 +4.0/E MuniOppsA m MI 8.49 +.2 ... +2.8/A MuniOppsC m MI 8.50 +.3 -.3 +2.1/D MuniOppsI MI 8.51 +.2 +.1 +3.1/A MuniRlRetA m MI 9.16 +.1 +.1 +2.7/B QualityValueA m LV 20.61 +.5 +1.1 +6.1/E SchrEMEqA m EM 16.51 -2.1 -1.0 +9.2/A SchrEMEqI EM 16.49 -2.1 -.9 +9.4/A SchrInStkI FB 13.55 +.4 +2.3 +6.4/A SchrUSSCOpI SG 28.66 +3.0 +5.3 +10.3/D SchrUSSMCOpI MB 15.09 +2.2 +1.9 +9.4/B ShrtDurA m CS 9.72 +.1 -.1 +1.4/B ShrtDurC m CS 9.72 ... -.4 +.7/D ShrtDurI CS 9.74 +.1 +.1 +1.7/A SmCoA m SG 24.40 +5.9 +15.7 +8.1/E SmCoHLSIA SG 23.79 +6.2 +16.5 +8.8/E SmCoHLSIB b SG 22.08 +6.2 +16.4 +8.5/E SmCpCorA m SB 14.95 +6.0 +9.1 +7.8/D SmCpGrA m SG 61.86 +4.5 +10.8 +10.8/C SmCpGrHLSIA SG 35.65 +4.5 +11.0 +11.4/C SmCpGrHLSIB b SG 34.68 +4.5 +10.9 +11.1/C SmCpGrI SG 63.97 +4.5 +11.0 +11.1/C SmCpGrY SG 67.35 +4.5 +11.0 +11.2/C SmMidCpEqHLSIA SB 9.37 +5.2 +6.4 +8.6/D StkHLSIA LB 82.89 +2.8 +4.2 +10.6/B StkHLSIB b LB 82.77 +2.7 +4.1 +10.4/C StratIncA m MU 8.57 -.3 -1.0 +4.3/A StratIncC m MU 8.60 -.5 -1.4 +3.5/B StratIncI MU 8.60 -.3 -.8 +4.6/A TtlRetBdA m CI 10.07 ... -2.0 +1.9/B TtlRetBdC m CI 10.12 -.1 -2.4 +1.1/D TtlRetBdHLSIA CI 11.11 +.1 -1.9 +2.4/A TtlRetBdHLSIB b CI 11.04 +.1 -1.9 +2.1/A TtlRetBdY CI 10.20 +.1 -1.8 +2.3/A USGovtSecHLSIA CI 10.12 +.3 -.9 +.9/E USGovtSecHLSIB b CI 10.09 +.2 -1.1 +.7/E UltrShrtBdHLSIA UB 10.11 +.1 +.5 +.8/D UltrShrtBdHLSIB b UB 10.09 +.1 +.4 +.6/E ValHLSIA LV 16.23 +.7 +1.1 +7.5/D ValHLSIB b LV 16.19 +.7 +1.1 +7.2/D WldBdA m IB 10.56 +.1 +.9 +1.6/D WldBdC m IB 10.37 +.1 +.6 +.9/E WldBdI IB 10.63 +.2 +1.0 +1.8/D WldBdY IB 10.66 +.2 +1.0 +2.0/CHeartlandSelValInv m MV 29.21 +1.3 +4.0 +8.6/B ValInv m SV 43.72 +2.3 +6.2 +5.7/E ValPlusInv m SV 36.27 +4.4 +9.0 +8.5/DHennessyCrnrstnGrInv b SB 25.00 +3.3 +3.5 +7.6/D CrnrstnLgGrInv b LV 12.61 +3.8 +2.9 +8.2/C CrnrstnMC30Ins MB 20.84 +3.5 +2.9 +6.2/D CrnrstnMC30Inv b MB 20.26 +3.4 +2.7 +5.8/D CrnrstnValInv b LV 20.12 +1.9 +2.2 +9.8/A EqandIncInstl MA 15.10 +2.1 +.3 +5.8 EqandIncInv b MA 15.99 +2.0 +.2 +5.4 FocInstl MG 93.71 +2.8 +3.3 +8.8/D FocInv b MG 91.15 +2.8 +3.1 +8.4/D GasUtilityInv b SU 27.77 -1.9 -5.1 +2.7/D JapanInstl JS 37.51 +1.6 +4.8 +15.8/A JapanInv b JS 36.44 +1.6 +4.6 +15.4/A SmCpFinclInv b SF 25.98 +4.0 +7.7 +13.8/B TtlRetInv b MA 13.46 +.6 ... +7.8/AHighlandFIA m CI 12.71 +.3 -.3 +2.6/A GlbAllcA m IH 8.47 +.4 +2.2 -1.4 PremGrEqA m LG 28.40 +2.3 +5.1 +10.7/DHodgesRetail m MG 51.18 +2.4 +3.3 +12.2/B SmCpRetail m SB 21.50 +3.9 +10.9 +6.7/EHomesteadShrtTrmBd CS 5.17 +.4 +.5 +1.4/B ShrtTrmGovtSec GS 5.12 +.1 ... +.4/B SmCoStk SB 44.48 +1.9 +.8 +6.8/E StkIdx LB 20.97 +4.2 +4.6 +11.9 Val LV 55.77 +.6 +.9 +10.0/AHood RiverSmCpGrInstl d SG 42.29 +4.5 +12.0 +11.8/CHotchkis & WileyDiversValInstl LV 19.23 +.8 +2.1 +8.4/C HYA m HY 11.89 +.2 +.1 +4.6/B HYI d HY 11.96 +.3 +.1 +4.8/A LgCpValA m LV 34.17 +.6 +2.2 +8.6/B LgCpValI LV 34.38 +.6 +2.3 +8.9/B MidCpValA m MV 39.81 +1.1 +7.5 +5.9/D MidCpValI MV 40.46 +1.1 +7.7 +6.1/D SmCpValA m SV 64.86 +4.6 +8.0 +6.4/E SmCpValI SV 65.26 +4.7 +8.1 +6.7/E ValOppsA m XM 31.00 +1.4 +5.2 +8.4/C ValOppsIns XM 30.97 +1.4 +5.3 +8.6/BHussmanStratGr d NE 6.44 +1.3 +2.7 -8.8/E StratTtlRet d TV 11.89 +.1 -.9 +2.0/EICMSmCo SB 36.23 +5.3 +9.6 +14.6/AICONEmMktsS EM 17.14 -1.0 +4.8 +7.1/C EngyS EE 12.67 -2.8 -1.2 -2.9/B HCS SH 17.47 +3.1 +7.0 +3.3/B InfrmatnTechS ST 17.28 +2.6 +9.2 +17.9/D NatrlResS SN 16.74 -.8 +4.6 +6.1/BINVESCOAmericanValA m MV 40.11 +2.5 +8.1 +5.5/E AmericanValC m MV 32.98 +2.5 +7.8 +4.8/E AsiaPacGrA m PJ 34.88 +.7 -1.4 +6.5/E AsiaPacGrC m PJ 32.06 +.6 -1.8 +5.7/E BalRkAllcA m IH 10.96 +.6 +1.1 +5.4/B BalRkAllcC m IH 10.45 +.6 +.9 +4.6/C BalRkAllcR5 IH 11.14 +.6 +1.3 +5.7/A BalRkAllcY IH 11.13 +.6 +1.3 +5.6/A ChtrA m LB 18.50 +1.1 +2.5 +5.1/E ChtrC m LB 17.36 +1.1 +2.1 +4.3/E ComStkA m LV 27.64 +.6 +3.2 +9.2/B ComStkC m LV 27.60 +.5 +2.8 +8.4/C CorpBdA m TW 7.04 -.3 -3.2 +3.3/B CorpBdC m TW 7.09 -.5 -3.6 +2.6/C DivIncA m LV 23.24 +1.1 -4.2 +7.2/D DivIncInv b LV 23.46 +1.1 -4.2 +7.2/D DiversDivA m LV 19.91 +.7 -1.8 +6.1/E DiversDivC m LV 19.64 +.6 -2.1 +5.3/E DiversDivInv b LV 19.90 +.7 -1.7 +6.1/E DvlpngMktsA m EM 33.90 -3.9 -9.9 +4.8/D DvlpngMktsC m EM 33.00 -4.0 -10.2 +4.1/E EndeavorA m MB 20.09 +1.8 ... +7.3/C EngyA m EE 26.89 +.2 +6.9 -5.1/D EngyC m EE 22.98 +.1 +6.5 -5.8/D EngyInv b EE 26.77 +.2 +6.8 -5.1/D EqWtSP500A m LB 62.09 +2.4 +3.5 +9.7/C EqWtSP500C m LB 59.42 +2.4 +3.2 +9.0/D EqWtSP500Y LB 62.70 +2.4 +3.6 +10.0/C EqandIncA m MA 11.03 +.5 +1.0 +6.8/B EqandIncC m MA 10.82 +.5 +.7 +6.0/C EuropeanGrA m ES 39.80 -1.0 -3.5 +4.1/C EuropeanGrC m ES 36.97 -1.1 -3.8 +3.3/D EuropeanGrInv b ES 39.70 -1.0 -3.5 +4.2/C EuropeanSmCoA m ES 16.46 -.4 -.7 +11.1/A Exch LV 589.97 +.4 +3.5 +7.7/C FltngRtA m BL 7.59 +.3 +2.2 +3.8/B FltngRtC m BL 7.55 +.1 +1.8 +3.3/D GlbCorEqA m WS 16.36 -.8 +1.0 +6.5/D GlbCorEqC m WS 15.54 -.9 +.6 +5.7/D GlbGrA m WS 31.86 ... -.4 +4.0/E GlbLwVlEqYldA m WS 14.52 +3.1 +5.1 +5.2/E GlbRlEsttA m GR 13.54 +.6 +.6 +4.2/C GlbSmMidCpGrA m SW 19.82 +.8 +.1 +4.7/E GldPrcMtlsA m SP 3.77 -2.6 -9.4 +2.6/E GldPrcMtlsInv b SP 3.79 -2.6 -9.3 +2.5/E GrAllcA m AL 16.30 +.8 +1.6 +6.1/D GrAllcC m AL 16.11 +.8 +1.3 +5.3/E GrandIncA m LV 27.36 +.6 +1.8 +8.9/B GrandIncC m LV 27.01 +.6 +1.5 +8.1/C HCA m SH 36.93 +2.1 +3.9 -1.1/E HCInv b SH 36.94 +2.2 +3.9 -1.1/E HYA m HY 4.09 +.1 -.2 +3.4/D HYC m HY 4.07 -.2 -.8 +2.5/E HYInv b HY 4.09 +.1 -.2 +3.4/D HYMuniA m HM 10.01 +.5 +.8 +5.5/A HYMuniC m HM 9.97 +.4 +.3 +4.7/C HYR5 HY 4.07 -.1 -.3 +3.6/D IntermTrmMnIncA m MI 11.00 +.3 -.2 +2.6/B IntlAllcA m FB 12.02 -1.6 -1.6 +4.0/D IntlGrA m FG 35.18 -1.5 -3.0 +2.5/E IntlGrC m FG 32.28 -1.6 -3.3 +1.7/E IntlGrR5 FG 35.75 -1.5 -2.9 +2.9/E IntlSmCoA m FQ 18.96 -.2 -1.9 +7.7/D LtdTrmMnIncA m MS 11.20 +.3 -.1 +1.1/B LtdTrmMnIncA2 f MS 11.21 +.3 ... +1.3/B MidCpCorEqA m MB 21.45 +.7 -.4 +5.0/E MidCpCorEqC m MB 12.67 +.6 -.8 +4.2/E MidCpCorEqR b MB 20.53 +.7 -.5 +4.8/E MidCpGrA m MG 41.74 +2.3 +10.5 +7.7/E MidCpGrC m MG 31.17 +2.3 +10.2 +7.0/E ModAllcA m MA 13.68 +.6 +.8 +5.0/D ModAllcC m MA 13.56 +.6 +.6 +4.2/E MuniIncA m ML 13.19 +.2 -.2 +3.3/B NYTxFrIncA m MY 15.32 +.3 -.3 +2.6/C PETxFrIncA m MP 16.11 +.3 -.1 +3.0/B QualIncA m CI 11.53 ... -1.9 +1.2/D RlEsttA m SR 20.81 +1.8 -1.9 +6.0/B RlEsttC m SR 20.68 +1.7 -2.2 +5.2/C SP500IdxA m LB 30.24 +2.1 +4.7 +11.3/B SP500IdxC m LB 29.14 +2.0 +4.3 +10.5/C SP500IdxY LB 30.62 +2.1 +4.8 +11.6/A SelCoA m SB 18.98 +1.1 +1.0 +8.4/D SelCoC m SB 15.95 +1.1 +.7 +7.6/D ShTBdA m CS 8.48 +.2 -.1 +1.4/B ShTBdC b CS 8.48 +.1 -.3 +1.0/C SmCpDiscvA m SG 10.95 +3.0 +13.4 +8.8/E SmCpEqA m SB 16.42 +3.2 +7.0 +6.1/E SmCpEqC m SB 13.16 +3.1 +6.6 +5.4/E SmCpGrA m SG 41.90 +3.4 +12.3 +11.9/C SmCpGrInv b SG 44.04 +3.4 +12.3 +11.9/C SmCpGrR b SG 38.79 +3.3 +12.2 +11.6/C SmCpGrR5 SG 47.26 +3.4 +12.5 +12.3/B SmCpValA m SV 19.61 +3.0 +3.4 +7.5/D SmCpValC m SV 14.05 +3.0 +3.0 +6.7/E SummitP b LG 22.25 +3.1 +11.8 +14.0/B TechA m ST 51.06 +3.0 +15.4 +15.6/E TechInv b ST 50.78 +3.0 +15.5 +15.7/E TechSectA m ST 25.54 +3.1 +15.6 +15.5/E USGovtA m GI 8.62 +.1 -1.4 +.7/BIVAIntlA m FQ 17.69 -.6 -.8 +4.1/E IntlI d FQ 17.72 -.6 -.7 +4.3/E WldwideA m IH 18.87 -.3 ... +4.7/B WldwideC m IH 18.42 -.4 -.4 +3.9/C WldwideI d IH 18.93 -.4 +.1 +5.0/BIntrepidCptlInv m MA 11.79 -.8 -1.6 +3.4/E EnduranceInv m SV 13.95 +.1 -1.4 +1.0/E361MgdFutsStratI FF 11.57 +.4 -1.2 -1.5/C MgdFutsStratInv b FF 11.39 +.4 -1.3 -1.7/CInvestEdBal m MA 11.89 +.8 +2.1 +5.7/D Cnsrv m CA 10.79 +.7 +1.0 +3.3/D Gr m AL 12.98 +1.0 +2.9 +7.1/CIronBridgeSMIDCp MG 12.63 +2.8 +11.2 +10.2/C SmCp SG 19.10 +3.5 +11.6 +9.4/DIronclad FundsMgdRk d XR 10.84 +.1 +6.4 +3.0/DIvyAsstStratA m IH 24.81 +.3 +4.0 +1.3/E AsstStratB m IH 23.25 +.2 +3.7 +.6/E AsstStratC m IH 23.43 +.3 +3.7 +.6/E AsstStratI IH 25.15 +.3 +4.1 +1.6/E AsstStratR b IH 24.50 +.2 +3.9 +1.0/E AsstStratY b IH 24.88 +.3 +4.0 +1.4/E BalA m MA 25.73 +1.9 +3.5 +4.2/E BalB m MA 25.41 +1.8 +3.1 +3.5/E BalC m MA 25.50 +1.8 +3.2 +3.5/E CorEqA m LG 15.86 +2.5 +8.5 +9.1/E CorEqC m LG 13.60 +2.5 +8.1 +8.3/E CundillGlbValA m WS 18.69 -1.5 -1.1 +3.8/E EmMktsEqA m EM 20.23 -2.9 -4.0 +6.8/C EmMktsEqC m EM 17.34 -3.0 -4.3 +6.0/D EmMktsEqI EM 20.91 -2.8 -3.8 +7.2/C EmMktsEqY b EM 20.63 -2.9 -3.9 +6.9/C EngyA m EE 12.85 -3.8 +3.8 -3.9/C EngyC m EE 11.90 -3.9 +3.4 -4.6/D EuropeanOppsA m ES 33.81 -1.2 +3.5 +4.6/B EuropeanOppsI ES 34.14 -1.2 +3.7 +5.0/B GlbBdA m MU 9.57 -.2 -1.3 +2.0/D GlbBdI MU 9.57 -.2 -1.2 +2.2/D GlbGrA m WS 49.80 +1.7 +9.4 +8.0/C GlbGrI WS 50.84 +1.7 +9.5 +8.4/B GlbIncAllcA m IH 15.52 -.2 -.3 +3.5/D GlbIncAllcI IH 15.66 -.2 -.2 +3.8/D HiIncA m HY 7.50 +.8 +2.0 +5.0/A HiIncB m HY 7.50 +.7 +1.7 +4.2/B HiIncC m HY 7.50 +.7 +1.7 +4.3/B HiIncI HY 7.50 +.8 +2.1 +5.3/A HiIncY b HY 7.50 +.8 +2.0 +5.0/A IntlCorEqA m FB 20.41 -1.7 +.9 +3.9/D IntlCorEqC m FB 18.13 -1.7 +.6 +3.2/D IntlCorEqI FB 20.55 -1.6 +1.1 +4.3/C IntlCorEqY b FB 20.55 -1.7 +.9 +4.0/D LgCpGrA m LG 24.61 +2.8 +13.1 +14.1/B LgCpGrC m LG 20.47 +2.8 +12.7 +13.3/C LgCpGrI LG 25.87 +2.9 +13.3 +14.4/B LtdTrmBdA m CS 10.61 +.1 -.8 +1.0/C LtdTrmBdC m CS 10.61 +.1 -1.1 +.2/E LtdTrmBdI CS 10.61 +.2 -.7 +1.2/B MgdIntlOppsA m FB 12.02 -1.2 +1.1 +4.7/B MicroCpGrA m SG 30.73 +6.8 +21.6 +8.2/E MidCpGrA m MG 26.23 +5.0 +14.4 +11.4/B MidCpGrC m MG 22.32 +4.9 +14.1 +10.6/C MidCpGrI MG 28.26 +5.0 +14.6 +11.7/B MidCpGrR b MG 25.57 +5.0 +14.3 +11.0/B MidCpGrY b MG 27.40 +5.0 +14.5 +11.4/B MuniBdA m MI 11.69 +.2 -.1 +2.2/C MuniHiIncA m HM 5.05 +.2 +1.0 +3.0/E MuniHiIncC m HM 5.05 +.1 +.7 +2.3/E MuniHiIncI HM 5.05 +.2 +1.1 +3.2/E NaturalResA m SN 15.45 -1.8 -1.5 -2.6/E NaturalResI SN 16.17 -1.8 -1.2 -2.1/E SciAndTechA m ST 71.95 +5.5 +13.2 +11.0/E SciAndTechC m ST 61.80 +5.5 +12.8 +10.3/E SciAndTechY b ST 75.88 +5.6 +13.2 +11.1/E SciandTechI ST 79.17 +5.6 +13.3 +11.4/E SciandTechR b ST 70.09 +5.5 +13.0 +10.7/E SecCrBdA m CI 10.45 ... -1.7 +2.2/A SecReEsSecsA m SR 23.54 +1.4 -2.6 +4.9/C SecReEsSecsY b SR 23.58 +1.4 -2.5 +5.1/C SmCpGrA m SG 20.43 +4.4 +14.6 +13.8/A SmCpGrC m SG 16.39 +4.3 +14.3 +13.0/B SmCpGrInstl SG 26.73 +4.4 +14.8 +14.1/A SmCpGrY b SG 25.23 +4.4 +14.7 +13.9/A SmCpValA m SB 20.79 +5.5 +9.5 +13.8/A TxMgdEqA m LG 27.71 +2.9 +12.2 +12.5/C ValA m LV 24.52 +2.5 +3.2 +6.1/EJPMorganCATaxFrBdA m MF 10.68 +.4 -.1 +1.8/D CATaxFrBdC m MF 10.59 +.4 -.3 +1.3/E CATaxFrBdI MF 10.45 +.4 -.1 +2.0/D CPBondA m CI 8.03 +.1 -2.0 +1.8/B CPBondC m CI 8.08 +.2 -2.2 +1.2/D CPBondI CI 8.03 +.1 -1.7 +2.1/B CPBondR6 CI 8.03 +.1 -1.8 +2.2/A CoreBondA m CI 11.24 +.1 -2.0 +1.4/C CoreBondC m CI 11.31 +.1 -2.3 +.7/E CoreBondI CI 11.23 +.1 -1.9 +1.6/C CoreBondR5 CI 11.22 +.1 -1.8 +1.7/B CoreBondR6 CI 11.25 +.2 -1.8 +1.8/B DiversiedA m MA 17.72 +.4 +.5 +5.9/C DiversiedI MA 17.83 +.5 +.6 +6.2/C DiversiedL MA 17.81 +.5 +.7 +6.5/B EmMktsEqA m EM 28.04 -2.0 -3.7 +9.8/A EmMktsEqC m EM 27.20 -2.1 -3.9 +9.2/A EmMktsEqI EM 28.73 -1.9 -3.6 +10.0/A EmMktsEqL EM 28.93 -2.0 -3.5 +10.2/A EqIncA m LV 17.26 +1.6 +1.4 +9.6/A EqIncI LV 17.55 +1.6 +1.6 +9.9/A EquityIndexA m LB 42.74 +2.1 +4.8 +11.5/B EquityIndexC m LB 42.31 +2.1 +4.5 +10.7/B EquityIndexI LB 42.81 +2.2 +4.9 +11.8/A GovernmentBondI GI 10.21 +.2 -1.6 +1.0/A GrowthAdvtgA m LG 22.31 +3.2 +13.4 +15.0/A GrowthAdvtgI LG 22.96 +3.2 +13.6 +15.3/A GrowthAndIncA m LV 51.30 +1.6 +2.4 +9.6/A HighYieldA m HY 7.22 +.5 +.2 +3.9/C HighYieldC m HY 7.23 +.4 -.2 +3.3/D HighYieldI HY 7.26 +.5 +.3 +4.1/C HighYieldR5 HY 7.27 +.5 +.3 +4.2/C HighYieldR6 HY 7.26 +.5 +.3 +4.3/B IntermTxFrBdA m MI 10.82 +.3 -.5 +1.6/E IntermTxFrBdI MI 10.63 +.3 -.4 +1.9/D IntlEqA m FB 17.91 -1.6 -.7 +4.6/C IntlEqI FB 18.19 -1.6 -.7 +4.9/B IntlRsrchEnhEqA m FB 18.85 -1.1 +.5 +4.7/C IntlRsrchEnhEqI FB 19.07 -1.1 +.6 +5.0/B IntlValueA m FV 14.07 -3.0 -1.7 +2.6/D IntlValueI FV 14.42 -2.9 -1.5 +2.9/D IntlValueL FV 14.35 -2.9 -1.5 +3.0/D IntrepidAmrA m LB 42.54 +2.8 +6.6 +10.8/B IntrepidAmrI LB 43.76 +2.8 +6.7 +11.1/B IntrepidErpnA m ES 26.84 -.1 +.9 +3.2/D IntrepidErpnI ES 27.37 -.1 +1.1 +3.5/D IntrepidErpnL ES 27.61 -.1 +1.1 +3.6/C IntrepidGrR5 LG 61.26 +3.5 +9.5 +14.5/B IntrepidGrowthA m LG 61.04 +3.5 +9.3 +14.0/B IntrepidGrowthI LG 62.01 +3.5 +9.4 +14.3/B IntrepidIntlA m FB 22.13 -1.9 +.4 +4.3/C IntrepidIntlI FB 23.02 -1.9 +.5 +4.6/C IntrepidMidCapA m MB 23.33 +1.6 +3.5 +7.4/C IntrepidMidCapC m MB 19.71 +1.5 +3.2 +6.8/D IntrepidMidCapI MB 24.60 +1.6 +3.5 +7.6/C IntrepidValueA m LV 35.78 +1.6 +4.3 +7.6/D IntrepidValueI LV 35.97 +1.6 +4.4 +7.8/C IntrepidValueR5 LV 36.08 +1.6 +4.4 +8.0/C InvCnsrvGrA m CA 12.74 +.5 +.4 +3.9/D InvCnsrvGrC m CA 12.68 +.5 +.2 +3.3/D InvCnsrvGrI CA 12.81 +.5 +.4 +4.2/C InvGrIncA m AL 17.82 +1.1 +2.6 +7.2/C InvGrIncC m AL 17.29 +1.1 +2.3 +6.5/D InvGrIncI AL 17.54 +1.2 +2.7 +7.4/B InvestorBalA m MA 15.58 +.8 +1.5 +5.7/C InvestorBalC m MA 15.32 +.8 +1.2 +5.1/D InvestorBalI MA 15.61 +.8 +1.6 +5.9/C InvestorGrowthA m XM 21.41 +1.4 +3.5 +8.8/B InvestorGrowthC m XM 20.00 +1.4 +3.3 +8.2/C InvestorGrowthI XM 21.87 +1.4 +3.6 +9.1/A LCapGrA m LG 43.42 +3.5 +15.4 +15.6/A LCapGrI LG 43.84 +3.5 +15.6 +15.8/A LargeCapValueA m LV 15.73 +1.9 -.1 +10.7/A LargeCapValueI LV 15.47 +1.9 ... +10.9/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 39.88 +2.6 +1.2 +7.0/C MCapValC m MB 38.30 +2.6 +1.0 +6.5/D MCapValI MB 40.34 +2.6 +1.3 +7.3/C MCapValL MB 40.85 +2.6 +1.4 +7.5/C MidCapEquityI MG 53.65 +2.6 +5.5 +8.7/D MidCapGrowthA m MG 31.93 +2.4 +9.6 +9.4/D MidCapGrowthC m MG 25.24 +2.4 +9.4 +8.8/D MidCapGrowthI MG 36.69 +2.5 +9.8 +9.7/C MktExpnEnhIdxA m SB 12.08 +3.8 +6.6 +11.1/B MktExpnEnhIdxI SB 12.25 +3.8 +6.8 +11.4/B MortgBackedScA m CI 11.18 +.1 -1.0 +1.6/C MortgBackedScI CI 10.90 +.2 -.9 +1.8/B MortgBackedScR6 CI 10.90 +.2 -.8 +2.0/B MunicipalIncA m MI 9.52 +.4 -.7 +1.9/D MunicipalIncI MI 9.45 +.3 -.6 +2.2/C NYTxFrBdA m MN 6.69 +.4 -.6 +1.5/D NYTxFrBdC m MN 6.69 +.3 -.8 +.9/E NYTxFrBdI MN 6.72 +.2 -.5 +1.7/D RealtyIncomeL SR 12.96 +1.6 -2.1 +4.3/D RsrchMktNetrlL NE 15.12 -.6 +.1 +.5/D ScapEqA m SB 53.20 +3.3 +7.2 +11.6/A ScapEqC m SB 39.70 +3.3 +6.9 +11.1/B ScapEqI SB 61.39 +3.4 +7.3 +11.9/A ScapEqR5 SB 61.56 +3.4 +7.4 +12.1/A ShDurBdA m CS 10.66 +.2 -.3 +.3/E ShDurBdI CS 10.67 +.1 -.3 +.5/D ShDurBdR6 CS 10.67 +.2 -.2 +.8/D SmCpBldA m SG 27.16 +4.9 +17.4 +16.9/A SmCpBldI SG 31.10 +4.9 +17.5 +17.2/A SmallCapCoreR5 SB 59.18 +4.5 +11.1 +11.4/B SmallCapGrowthA m SG 18.92 +5.2 +17.7 +16.9/A SmallCapGrowthI SG 20.87 +5.2 +17.8 +17.2/A SmallCapGrowthL SG 21.48 +5.2 +17.9 +17.4/A SmallCapValueA m SV 31.19 +4.5 +7.9 +9.1/C SmallCapValueI SV 33.08 +4.5 +8.1 +9.4/C SmallCapValueR5 SV 33.11 +4.5 +8.1 +9.6/C SmallCapValueR6 SV 33.15 +4.5 +8.2 +9.7/C SmtRetr2020A m TE 19.71 +.4 +.3 +5.1/C SmtRetr2020I TE 19.79 +.5 +.3 +5.2/C SmtRetr2020R5 TE 19.81 +.4 +.4 +5.3/B SmtRetr2030A m TH 21.55 +.6 +1.1 +6.5/C SmtRetr2030I TH 21.61 +.6 +1.2 +6.6/C SmtRetr2030R5 TH 21.67 +.6 +1.2 +6.7/C SmtRetr2040A m TJ 22.85 +.7 +1.6 +7.4/C SmtRetr2040I TJ 22.92 +.7 +1.6 +7.5/C SmtRetr2040R5 TJ 22.99 +.7 +1.7 +7.6/C SmtRetrIncI RI 18.53 +.4 ... +4.2/A SmtRetrIncR5 RI 18.56 +.3 ... +4.3/A TaxAwareEqI LG 35.17 +2.5 +5.3 +11.4/D TaxAwrRlRetI MS 9.42 +.3 +.6 +2.2/A TaxFreeBondA m ML 11.82 +.3 -.7 +2.7/D TaxFreeBondI ML 11.77 +.3 -.6 +2.9/C USEquityA m LB 16.91 +2.1 +4.2 +10.3/C USEquityC m LB 16.39 +2.0 +3.9 +9.8/C USEquityI LB 16.95 +2.0 +4.3 +10.5/C USEquityL LB 16.98 +2.0 +4.4 +10.7/B USEquityR5 LB 16.98 +2.0 +4.4 +10.7/B USLCpCrPlsA m LB 30.98 +2.2 +4.7 +9.7/C USLCpCrPlsC m LB 29.50 +2.2 +4.5 +9.2/D USLCpCrPlsI LB 31.40 +2.2 +4.8 +10.0/C USLCpCrPlsR5 LB 31.54 +2.3 +4.8 +10.2/C USRsrchEnhEqI LB 29.32 +2.2 +3.8 +9.0/D USRsrchEnhEqL LB 29.28 +2.2 +3.8 +9.0/D USRsrchEnhEqR6 LB 29.29 +2.2 +3.9 +9.2/D USSmallCompI SB 20.29 +4.1 +8.5 +9.1/C USSmallCompL SB 20.28 +4.1 +8.6 +9.3/C ValueAdvtgA m LV 36.04 +2.2 +.6 +7.4/D ValueAdvtgC m LV 35.87 +2.1 +.4 +6.9/D ValueAdvtgI LV 36.26 +2.2 +.7 +7.7/C ValueAdvtgL LV 36.28 +2.2 +.7 +7.9/CJames AdvantageBalGldRnR b CA 23.83 +1.4 -.8 +2.0/EJanus HendersonBalancedC m MA 34.05 +2.3 +4.7 +7.7/A BalancedS b MA 34.37 +2.3 +5.0 +8.3/A BalancedT MA 34.43 +2.3 +5.0 +8.5/A ContrarianT MB 21.14 +3.1 +11.9 +5.1/E EnterpriseS b MG 126.63 +3.2 +10.5 +13.9/A EnterpriseT MG 129.44 +3.2 +10.6 +14.2/A EuropeanFocusA m ES 33.08 -3.2 -4.6 -2.9/E EuropeanFocusC m ES 30.99 -3.2 -5.0 -3.6/E FlexibleBondT CI 10.01 +.1 -2.1 +1.2/D FortyA m LG 35.64 +2.9 +12.9 +14.8/B FortyS b LG 34.32 +3.0 +12.9 +14.7/B GlobalEqIncA m FV 7.62 -2.8 -3.2 +4.2/B GlobalEqIncC m FV 7.55 -2.8 -3.6 +3.4/C GlobalLifeSciT SH 59.81 +2.7 +9.5 +2.3/C GlobalResearchS b WS 84.57 +1.4 +5.8 +7.3/C GlobalResearchT WS 83.38 +1.4 +5.9 +7.5/C GlobalSelectT WS 17.60 +.5 +4.4 +7.6/C GlobalTechT ST 35.66 +3.2 +16.3 +23.4/B GrowthAndIncT LB 57.38 +3.3 +4.6 +13.2/A High-YieldT HY 8.24 +.2 -.2 +4.3/B MidCapValueS b MV 17.14 +1.1 +.5 +8.7/B MidCapValueT MV 17.02 +1.1 +.7 +9.0/B OverseasS b FB 33.78 -.6 +3.5 +1.7/E OverseasT FB 33.81 -.6 +3.6 +1.9/E ResearchT LG 50.36 +3.0 +8.5 +11.1/D Short-TermBondT CS 2.98 +.2 -.1 +.7/D SmallCapValueL SV 24.11 +3.0 +2.0 +10.9/A SmallCapValueT SV 23.40 +3.0 +2.0 +10.7/B VITBalInstl MA 35.56 +2.3 +5.0 +8.6/A VITEntrprsInstl MG 78.52 +3.4 +11.1 +15.1/A VITFlexBdInstl CI 11.45 +.1 -2.1 +1.2/D VITFortyInstl LG 45.23 +3.1 +13.8 +15.5/A VITGlRsrchInstl WS 54.26 +1.5 +6.0 +7.7/C VITOvrsInstl FB 33.20 -.6 +3.8 +2.1/E VITRsrchInstl LG 39.64 +3.0 +8.6 +10.9/D VentureT SG 86.30 +6.3 +13.0 +11.8JensenQualGrI LG 49.38 +3.0 +6.1 +13.5/B QualGrJ b LG 49.35 +3.0 +6.0 +13.3/CJohn HancockAbsRetCcyI CR 8.86 -1.1 -7.6 +1.8/C AbsRetCcyR6 CR 8.94 -1.1 -7.6 +1.9/B BalA m MA 20.63 +1.0 +1.2 +6.2/C BalC m MA 20.58 +.9 +.9 +5.4/D BalI MA 20.62 +1.0 +1.3 +6.5/B BdA m CI 15.34 ... -2.1 +2.0/B BdC m CI 15.34 -.1 -2.4 +1.3/D BdI CI 15.34 ... -2.0 +2.3/A BdR6 CI 15.36 ... -2.0 +2.5/A CATxFrIncA m MC 10.69 +.3 -.6 +3.1/C ClassicValA m LV 34.20 +.1 +1.3 +9.2/B ClassicValI LV 34.28 +.2 +1.5 +9.5/A CorBd1 b CI 12.60 +.1 -2.3 +1.2/D CptlAprc1 b LG 18.26 +3.2 +14.3 +16.0/A CptlAprcNAV LG 18.31 +3.2 +14.3 +16.1/A DiscpValA m LV 22.74 +.1 +.9 +8.0/C DiscpValC m LV 21.39 ... +.7 +7.2/D DiscpValI LV 22.08 +.1 +1.1 +8.3/C DiscpValMCA m MB 22.86 +.8 +1.8 +8.9/B DiscpValMCC m MB 22.89 +.7 +1.5 +8.1/C DiscpValMCI MB 23.76 +.8 +1.9 +9.2/B DiscpValMCR2 b MB 23.65 +.7 +1.7 +8.7/B DiscpValMCR6 MB 23.75 +.8 +2.0 +9.3/B DiscpValR4 b LV 22.07 +.1 +1.0 +8.1/C DiscpValR5 LV 22.11 +.1 +1.1 +8.3/C DiscpValR6 LV 22.11 +.1 +1.1 +8.4/C EmMktsA m EM 11.82 -2.2 -2.3 +6.7/C EmMktsI EM 11.80 -2.2 -2.2 +7.0/C EmMktsNAV EM 11.81 -2.2 -2.2 +7.1/C EqInc1 b LV 20.60 +1.0 +1.1 +8.8/B FdmtlLgCpCorA m LB 50.33 +1.4 +3.1 +10.8/B FdmtlLgCpCorC m LB 44.80 +1.3 +2.8 +9.9/C FdmtlLgCpCorI LB 52.57 +1.4 +3.2 +11.1/B FinclIndsA m SF 20.68 +.5 +3.6 +9.0/C FltngRtIncA m BL 8.45 +.2 +1.8 +2.7/E FltngRtIncC m BL 8.49 +.1 +1.3 +2.0/E FltngRtIncI BL 8.45 +.1 +1.8 +3.0/D GlbAbsRetStrA m AM 10.13 -1.1 -3.0 -1.2/D GlbAbsRetStrC m AM 9.97 -1.1 -3.3 -1.8/D GlbAbsRetStrI AM 10.22 -1.0 -2.9 -.9/D GlbAbsRetStrR6 AM 10.25 -1.0 -2.8 -.7/D GlbBd1 b IB 12.73 -.5 -.8 +3.8/A GlbholderYldA m WS 11.28 -.9 -3.5 +4.2/E GlbholderYldC m WS 11.28 -.9 -3.9 +3.5/E GlbholderYldI WS 11.32 -.9 -3.5 +4.5/E GovtIncA m GI 9.03 +.2 -2.0 +.3/D HY1 b HY 8.15 +.4 +.5 +4.0/C HYA m HY 3.43 +.4 +.1 +4.4/B HYC m HY 3.43 +.7 ... +3.6/D HYI HY 3.42 +.4 +.2 +4.7/B HYMuniBdA m HM 7.91 +.4 +.1 +3.8/D IncA m MU 6.24 -.7 -1.9 +1.6/E IncC m MU 6.24 -.8 -2.2 +.9/E IncI MU 6.23 -.7 -1.8 +2.0/D IntlGrA m FG 29.52 +1.4 +6.8 +9.9/A IntlGrI FG 29.60 +1.5 +6.9 +10.3/A IntlSmCp1 b FA 23.34 +.5 +3.5 +6.8/C IntlVal1 b FV 17.22 -.4 +.2 +3.9/C IntlValNAV FV 17.17 -.4 +.2 +4.0/B InvmGradeBdA m CI 10.12 ... -2.0 +1.5/C MidCpStk1 b MG 24.79 +5.7 +16.0 +11.9/B MlMg2010Lftm1 b TA 9.18 +.2 +.1 +4.7/B MlMg2015Lftm1 b TD 9.67 +.4 +.5 +5.2/B MlMg2015LftmA m TD 9.67 +.3 +.4 +4.8/C MlMg2020Lftm1 b TE 10.56 +.5 +1.1 +5.9/A MlMg2020LftmA m TE 10.57 +.4 +1.0 +5.5/B MlMg2025Lftm1 b TG 11.34 +.6 +1.9 +6.8/A MlMg2025LftmA m TG 11.38 +.6 +1.7 +6.4/B MlMg2030Lftm1 b TH 11.76 +.8 +2.4 +7.4/A MlMg2030LftmA m TH 11.79 +.8 +2.3 +7.1/B MlMg2035Lftm1 b TI 12.38 +1.0 +3.1 +8.1/B MlMg2035LftmA m TI 12.30 +.9 +2.9 +7.7/C MlMg2040Lftm1 b TJ 12.55 +1.0 +3.5 +8.7/A MlMg2040LftmA m TJ 12.48 +1.0 +3.2 +8.2/B MlMg2045Lftm1 b TK 12.40 +1.1 +3.6 +8.7/B MlMg2045LftmA m TK 12.32 +1.0 +3.4 +8.3/C MlMg2050Lftm1 b TN 13.23 +1.0 +3.5 +8.7/B MltIdx2020Prs1 b TE 11.55 +.3 -.9 +2.9/E MltIdx2025Prs1 b TG 13.01 +.5 +.2 +4.6/E MltIdx2030Prs1 b TH 14.09 +.6 +1.1 +6.1/D MltIdx2035Prs1 b TI 14.76 +.8 +1.9 +7.2/D MltIdx2040Prs1 b TJ 15.17 +.8 +2.4 +7.8/C MltIdx2045Prs1 b TK 15.35 +.9 +2.6 +8.1/C MltIdx2050Prs1 b TN 13.65 +.9 +2.6 +8.1/C MltIdxIncPrs1 b RI 10.99 +.3 -.6 +2.1/E MltMgLsAgr1 b XM 17.13 +1.1 +4.1 +8.7/B MltMgLsAgrA m XM 17.18 +1.1 +4.0 +8.3/C MltMgLsAgrC m XM 17.18 +1.1 +3.7 +7.5/D MltMgLsBl1 m MA 15.50 +.6 +1.5 +5.7/D MltMgLsBl5 MA 15.42 +.6 +1.7 +6.1/C MltMgLsBlA b MA 15.41 +.6 +1.7 +6.0/C MltMgLsBlC m MA 15.48 +.5 +1.2 +4.9/D MltMgLsBlR6 MA 15.42 +.7 +1.7 +6.1/C MltMgLsCns1 b XY 12.85 ... -1.0 +3.1/C MltMgLsCnsA m XY 12.87 -.1 -1.2 +2.7/D MltMgLsCnsC m XY 12.85 -.2 -1.5 +2.0/E MltmgLsMd1 b CA 13.76 +.2 +.1 +4.6/C MltmgLsMd5 CA 13.75 +.3 +.2 +4.7/B MltmgLsMdA m CA 13.80 +.3 ... +4.2/C MltmgLsMdC m CA 13.78 +.1 -.3 +3.5/D MltmgrLsGr1 b AL 16.55 +.9 +2.9 +7.3/C MltmgrLsGr5 AL 16.53 +.9 +2.9 +7.4/B MltmgrLsGrA m AL 16.60 +.9 +2.7 +6.9/C MltmgrLsGrC m AL 16.57 +.7 +2.4 +6.2/D NatrlRes1 b SN 13.35 -1.2 +4.5 +1.3/C NewOpps1 b SB 31.27 +5.0 +9.0 +10.1/C RegionalBankA m SF 30.01 +1.6 +8.8 +18.5/A RegionalBankC m SF 28.47 +1.5 +8.4 +17.7/A RlEsttSec1 b SR 12.31 +1.6 -.6 +6.8/A RlRetBd1 b IP 11.08 ... -1.2 +1.5/C SmCoVal1 b SB 29.83 +3.0 +4.8 +12.7/A StratIncOppsA m MU 10.48 -.9 -2.1 +2.3/D StratIncOppsC m MU 10.48 -.9 -2.4 +1.5/E StratIncOppsI MU 10.48 -.9 -1.9 +2.6/C TtlRetNAV CI 13.22 +.1 -2.0 +1.9/B TxFrBdA m ML 9.62 +.3 -.5 +2.6/D USGlbLdrsGrA m LG 49.34 +2.7 +8.6 +12.1/C USGlbLdrsGrC m LG 41.78 +2.7 +8.2 +11.3/D USGlbLdrsGrI LG 52.91 +2.8 +8.7 +12.4/C USGrA m LG 11.56 +3.2 +14.0 +14.5/B USHYBd1 b HY 11.19 +.4 +.2 +4.7/B sBlueChipGr1 b LG 41.55 +2.8 +14.7 +17.4/AKLAllcInstl IH 15.12 ... -.4 +5.7/AKeeleySmCpDivValI SV 19.79 +4.1 +6.6 +10.6/B SmCpValA m SB 33.71 +4.4 +6.7 +4.9/E SmCpValI SB 34.19 +4.4 +6.8 +5.2/EKellnerSmMidCpValI SB 15.17 +1.9 +5.1 +8.8/DKempnerMlCpDepValIns LV 11.07 +1.9 +5.8 +7.0/DKineticsInternetNoLoad d LG 46.89 -1.7 -10.1 +10.0/E ParadigmInstl d MG 55.81 +3.4 +14.8 +15.5/A ParadigmNoLoad d MG 55.42 +3.3 +14.7 +15.3/A SmCptlOppsNLd d SB 60.92 +3.1 +18.9 +15.0/AKirr MarbachPtnrsVal m MG 25.52 +1.9 +2.3 +6.1/ELKCMAqnsCthlcEq m LG 18.49 +1.9 +7.6 +9.2/E EqInstl d LG 28.12 +2.5 +8.1 +11.3/D FI d TW 10.52 +.2 -1.0 +1.4/E SmCptlEqIns d SG 20.81 +4.8 +12.9 +8.2/ELSVValEq LV 29.23 +1.5 +1.0 +9.7/ALaudusIntlMktMtrsInv FG 27.00 +.4 +1.8 +8.4 IntlMktMtrsSel FG 26.97 +.5 +1.9 +8.5 MndrnEmergMkts EM 8.20 -1.3 -4.1 +3.0 MndrnIntlGvIIns IB 10.00 -.5 ... +3.5 SCMktMtrsInv SB 19.63 +5.3 +6.6 +8.2 USLgCpGr LG 22.37 +4.9 +15.6 +15.9LazardCptAltrOpStrIns TV 10.57 -.7 -.3 +5.6/B DevMEqIns EM 14.07 -2.4 -2.8 +10.5/A EMDbtInstl EB 7.81 -2.8 -5.0 +2.8/D EMEqBlndInstl EM 12.33 -3.1 -4.6 +7.8/B EMEqInstl EM 18.52 -5.7 -7.5 +4.5/D EMEqOpen b EM 19.03 -5.7 -7.6 +4.2/E EMMltAsstInstl EM 9.21 -3.0 -5.2 +3.5/E GlbLtdInfrsIns XO 15.73 -1.4 -1.5 +10.0/A GlbLtdInfrsOpn b XO 15.73 -1.4 -1.6 +9.7/A IntlEqInstl FB 19.73 -.6 +.6 +3.0/E IntlEqOpen b FB 19.93 -.5 +.5 +2.7/E IntlStratEqIns FG 16.35 +.1 +4.1 +4.8/E IntlStratEqOpen b FG 16.47 +.1 +4.0 +4.5/E USCorpIncInstl HY 4.74 +.4 -1.1 +3.4/D USEqConcntrIns LB 16.12 +3.3 +5.3 +9.5/C USSmMidCpEqIns SG 15.53 +2.3 +6.0 +8.4/E USStratEqInstl LB 13.16 +1.9 +5.9 +8.4/DLee Financial GroupHawaiiMuniInv b SI 10.93 +.3 -.8 +1.8/CLeutholdCorInvmInstl d TV 20.74 +.9 +1.0 +5.9/B CorInvmRetail d TV 20.70 +.8 +.9 +5.8/B GlbInstl d IH 9.53 ... -1.2 +4.2/C GrizzlyShrt BM 18.29 -2.9 -9.5 -11.5/ALitman GregoryMtrsEqInstl LG 20.11 +1.6 +5.3 +10.6/D MtrsIntlInstl FB 17.99 -.6 +1.5 +.9/ELongleaf PartnersIntl FB 17.36 -.5 +4.4 +8.8/A LnglfPtnrs LB 27.73 +1.7 +3.3 +5.1/E SmCap MB 29.47 +4.0 +6.8 +6.9/DLoomis SaylesBdInstl MU 13.51 -.1 -.5 +3.0/C BdRetail b MU 13.44 -.1 -.6 +2.7/C CorPlusBdA m CI 12.53 -.4 -1.9 +2.1/A FI MU 13.20 ... -.9 +3.7/B GlbBdInstl IB 16.33 -1.1 -1.7 +2.8/B GlbBdRetail b IB 16.03 -1.1 -1.9 +2.5/C GrY LG 16.46 +2.9 +6.0 +15.6/A InstlHiInc HY 6.71 +.3 ... +4.5/B InvmGradeBdA m CI 10.91 -.3 -.8 +2.5/A InvmGradeBdC m CI 10.80 -.4 -1.1 +1.7/B InvmGradeBdY CI 10.91 -.4 -.7 +2.7/A InvmGradeFI CI 11.97 -.2 -1.6 +3.2/A LtdTrmGvtAgcA m GS 11.13 +.2 -.4 +.3/C SmCpGrInstl SG 29.90 +5.2 +17.7 +13.5/A SmCptlValInstl SB 35.25 +2.9 +3.0 +9.3/C SmCptlValRetail b SB 34.67 +2.9 +2.9 +9.0/C StratIncA m MU 14.21 -.1 -.8 +2.2/D StratIncC m MU 14.34 -.1 -1.0 +1.5/E ValY LV 21.65 +1.4 +1.7 +6.6/DLord AbbettAffiliatedA m LV 15.88 +1.6 +1.0 +9.0/B AffiliatedC m LV 15.86 +1.5 +.6 +8.2/C AffiliatedF b LV 15.88 +1.7 +1.0 +9.1/B AffiliatedI LV 15.95 +1.7 +1.1 +9.3/B AlphaStratA m SG 29.13 +3.8 +9.5 +9.3/D AlphaStratC m SG 24.62 +3.8 +9.1 +8.5/E AlphaStratF b SG 29.31 +3.8 +9.6 +9.4/D BdDebA m MU 8.07 +.4 -.3 +5.1/A BdDebC m MU 8.10 +.4 -.4 +4.5/A BdDebF b MU 8.06 +.4 -.2 +5.2/A BdDebI MU 8.03 +.4 -.2 +5.3/A BdDebR3 b MU 8.06 +.3 -.4 +4.8/A CATxFrIncA m MC 10.85 +.3 -.2 +3.5/B CalibRtdDivGrA m LB 15.42 +2.3 +.6 +10.3/C CalibRtdDivGrC m LB 15.20 +2.2 +.2 +9.5/C CnvrtA m CV 13.88 +2.1 +6.0 +6.9/B CnvrtI CV 13.96 +2.0 +6.1 +7.1/B CorFIA m CI 10.52 ... -2.2 +1.2/D CorFIC m CI 10.48 ... -2.4 +.6/E CorFIF b CI 10.52 ... -2.1 +1.3/D DevelopingGrA m SG 29.15 +6.5 +25.0 +8.8/E DevelopingGrF b SG 30.20 +6.5 +25.1 +9.0/E DevelopingGrI SG 33.38 +6.5 +25.1 +9.1/D DevelopingGrR3 b SG 28.34 +6.5 +24.8 +8.6/E EmMktsCcyI CR 5.09 -2.3 -3.7 +1.8/B FdmtlEqA m LV 12.93 +.4 -.2 +7.1/D FdmtlEqC m LV 11.51 +.3 -.4 +6.4/E FdmtlEqF b LV 12.80 +.5 -.1 +7.3/D FdmtlEqI LV 13.01 +.5 ... +7.4/D FdmtlEqR3 b LV 12.70 +.4 -.2 +6.9/D FltngRtA m BL 9.17 +.2 +2.1 +4.4/A FltngRtC m BL 9.18 +.2 +1.9 +3.7/C FltngRtF b BL 9.16 +.2 +2.1 +4.5/A FltngRtI BL 9.18 +.3 +2.3 +4.6/A GrOppsA m MG 21.94 +2.3 +7.7 +7.7/E GrOppsI MG 24.93 +2.4 +7.8 +8.0/D HYA m HY 7.46 +.2 -.6 +5.3/A HYC m HY 7.42 +.1 -.9 +4.6/B HYF b HY 7.45 +.2 -.6 +5.4/A HYI HY 7.49 +.2 -.7 +5.5/A HYMuniBdA m HM 11.91 +.9 +2.8 +5.1/B HYMuniBdC m HM 11.92 +.9 +2.6 +4.5/C HYMuniBdF b HM 11.92 +.9 +2.9 +5.2/B IncA m TW 2.75 -.4 -2.5 +3.1/B IncC m TW 2.76 -.4 -2.7 +2.5/C IncF b TW 2.75 -.4 -2.4 +3.2/B IntermTxFrA m MI 10.66 +.4 -.3 +2.3/C IntermTxFrC m MI 10.64 +.3 -.6 +1.7/E IntermTxFrF b MI 10.65 +.4 -.3 +2.4/B IntlDivIncA m FV 7.65 -2.5 -2.3 +1.3/E IntlDivIncI FV 7.70 -2.5 -2.2 +1.6/E IntlEqA m FB 14.10 -2.1 -1.3 +3.6/D IntlEqF b FB 14.02 -2.1 -1.1 +3.9/D IntlEqI FB 14.23 -2.0 -1.0 +4.0/D IntlOppsA m FQ 20.23 -1.3 -2.2 +7.8/D IntlOppsI FQ 20.78 -1.3 -2.1 +8.0/D MidCpStkA m MV 30.27 +.3 +1.2 +5.1/E MidCpStkF b MV 30.03 +.3 +1.3 +5.3/E MidCpStkI MV 30.06 +.3 +1.3 +5.4/E MidCpStkP b MV 29.32 +.3 +1.1 +4.9/E MltAsstBalOppA m MA 11.89 +.8 +1.3 +4.7/E MltAsstBalOppC m MA 11.81 +.7 +.9 +3.9/E MltAsstGlbOppA m IH 11.60 -.1 ... +3.4/D MltAsstGrA m AL 17.65 +.8 +1.3 +5.2/E MltAsstGrC m AL 17.45 +.7 +.9 +4.4/E MltAsstIncA m CA 15.06 +.6 +1.6 +4.4/C MltAsstIncC m CA 15.28 +.5 +1.3 +3.6/D MltAstFocsdGrA m XM 17.79 +1.0 +3.4 +6.4/D NYTxFrA m MY 11.15 +.3 -.2 +2.8/C NewJerseyTxFrA m MJ 4.92 +.4 ... +3.5/B NtnlTxFrIncA m ML 11.21 +.4 -.3 +3.5/B NtnlTxFrIncC m ML 11.23 +.4 -.5 +2.8/C NtnlTxFrIncF b ML 11.21 +.4 -.2 +3.6/A ShrtDurIncA m CS 4.19 +.3 +.3 +1.9/A ShrtDurIncC m CS 4.21 +.2 -.3 +1.2/B ShrtDurIncF b CS 4.18 +.1 +.1 +1.9/A ShrtDurIncI CS 4.18 +.3 +.1 +2.1/A ShrtDurTxFrA m MS 15.48 +.3 +.3 +.7/D ShrtDurTxFrC m MS 15.48 +.3 ... +.1/E ShrtDurTxFrF b MS 15.48 +.3 +.3 +.8/D SmCpValA m SB 22.00 +4.5 +7.7 +8.8/D SmCpValI SB 26.07 +4.5 +7.9 +9.0/C TtlRetA m CI 10.02 +.1 -2.1 +1.7/C TtlRetC m CI 10.01 ... -2.4 +1.0/E TtlRetF b CI 10.02 +.1 -2.1 +1.8/B TtlRetI CI 10.04 +.1 -1.9 +1.9/B ValOppsA m MB 20.66 +3.1 +2.8 +6.5/D ValOppsC m MB 18.40 +3.1 +2.4 +5.6/D ValOppsF b MB 21.07 +3.1 +2.9 +6.6/D ValOppsI MB 21.47 +3.2 +2.9 +6.7/DLyricalUSValEqInstl LV 18.26 +2.2 -1.9 +6.8/DM.D. SassEqIncPlusInstl XR 10.93 +2.8 -1.6 +1.2/EMFSAgrsGrAllcA m XM 24.18 +1.5 +4.7 +9.3/A AgrsGrAllcB m XM 23.79 +1.4 +4.3 +8.5/B AgrsGrAllcC m XM 23.55 +1.4 +4.3 +8.5/B AlabamaMuniBdA m SL 10.01 +.3 -.3 +2.5/B ArkansasMuniBdA m SL 9.66 +.3 ... +2.4/B BlnRsrCorEqA m LB 28.35 +1.6 +3.2 +9.0/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Tuesday, June 12, 2018

PAGE 50

BlnRsrCorEqI LB 28.75 +1.6 +3.4 +9.2/D CAMuniBdA m MC 5.95 +.5 -.1 +3.8/B CnsrvAllcA m CA 15.61 +.5 +1.0 +4.7/B CnsrvAllcB m CA 15.51 +.5 +.7 +3.9/D CnsrvAllcC m CA 15.36 +.5 +.6 +3.9/D CnsrvAllcI CA 15.75 +.5 +1.1 +4.9/B CorEqA m LB 32.71 +2.0 +5.7 +11.4/B CorEqC m LB 28.60 +1.9 +5.3 +10.6/C CorpBdA m TW 13.43 -.2 -3.8 +2.5/D CorpBdC m TW 13.39 -.3 -4.1 +1.7/E CorpBdI TW 13.42 -.2 -3.6 +2.7/C EMEqA m EM 35.67 -.9 +1.6 +9.4/A GeorgiaMuniBdA m SL 10.58 +.3 -.3 +2.5/B GlbEqA m WS 43.75 +.2 +.4 +7.3/C GlbEqC m WS 38.58 +.2 +.1 +6.5/D GlbGrA m WS 42.85 +2.1 +5.3 +10.6/A GlbHYA m HY 6.05 -.1 -1.3 +3.4/D GlbTtlRetA m IH 17.88 -.4 -1.4 +5.0/B GlbTtlRetC m IH 17.94 -.5 -1.7 +4.3/C GovtSecA m GI 9.49 +.1 -1.8 +.4/C GrA m LG 101.93 +2.8 +13.3 +15.5/A GrAllcA m AL 21.26 +1.1 +3.5 +7.9/B GrAllcB m AL 21.03 +1.1 +3.1 +7.1/C GrAllcC m AL 20.80 +1.1 +3.1 +7.1/C GrAllcI AL 21.46 +1.2 +3.6 +8.2/A GrB m LG 82.66 +2.7 +12.9 +14.6/B GrC m LG 82.02 +2.7 +12.9 +14.6/B GrI LG 108.22 +2.8 +13.4 +15.7/A HiIncA m HY 3.34 +.4 -.8 +3.6/D HiIncI HY 3.33 +.1 -.7 +3.8/C InstlIntlEq FG 25.79 -.5 +1.3 +5.6/D IntlDvrsfctnA m FB 20.08 +.2 +2.0 +7.8/A IntlGrA m FG 34.83 +.9 +3.2 +8.8/B IntlNwDscA m FR 36.21 +.9 +4.2 +9.5/C IntlNwDscC m FR 34.47 +.8 +3.9 +8.7/D IntlNwDscI FR 37.28 +.9 +4.4 +9.8/C IntlValA m FB 43.81 +1.3 +1.5 +9.4/A LtdMatA m CS 5.89 +.2 -.1 +.8/C LtdMatC m CS 5.89 +.1 -.5 .../E MAInvsGrStkA m LG 29.90 +3.2 +7.5 +12.3/C MAInvsGrStkB m LG 25.95 +3.1 +7.2 +11.4/D MAInvsGrStkC m LG 25.72 +3.1 +7.2 +11.4/D MAInvsGrStkI LG 30.74 +3.3 +7.6 +12.5/C MAInvsTrustA m LG 33.32 +1.3 +3.6 +10.4/E MAInvsTrustB m LG 32.27 +1.3 +3.3 +9.5/E MAInvsTrustC m LG 31.65 +1.2 +3.3 +9.5/E MAInvsTrustI LG 32.44 +1.3 +3.8 +10.7/D MAMuniBdA m MT 10.90 +.3 -.3 +2.8/A MISMuniBdA m SL 9.53 +.3 -.2 +2.4/B MidCpGrA m MG 18.15 +3.7 +13.5 +13.0/A MidCpGrI MG 19.20 +3.7 +13.7 +13.3/A MidCpValA m MV 23.64 +1.8 +1.7 +7.1/C MidCpValC m MV 22.19 +1.6 +1.3 +6.3/D MidCpValI MV 24.23 +1.8 +1.8 +7.4/C ModAllcA m MA 18.11 +.8 +2.2 +6.2/C ModAllcB m MA 17.88 +.8 +1.9 +5.4/D ModAllcC m MA 17.75 +.7 +1.8 +5.4/D ModAllcI MA 18.36 +.9 +2.3 +6.5/B MrylndMuniBdA m SL 10.67 +.5 +.2 +2.7/A MuniHiIncA f HM 8.17 +.6 +1.0 +4.9/B MuniHiIncC m HM 8.17 +.4 +.4 +3.8/D MuniIncA m ML 8.64 +.3 -.2 +3.4/B MuniIncC m ML 8.67 +.2 -.5 +2.6/D MuniLtdMatA m MS 8.03 +.3 -.1 +1.7/A MuniLtdMatC m MS 8.04 +.4 -.3 +.8/C NAMuniBdA m SL 11.47 +.3 -.3 +2.5/B NYMuniBdA m MY 10.87 +.3 -.3 +3.1/B NewDiscvA m SG 31.55 +4.0 +15.7 +12.5/B NewDiscvC m SG 25.54 +3.9 +15.4 +11.7/C NewDiscvI SG 34.87 +4.0 +15.9 +12.8/B PEMuniBdA m MP 10.15 +.4 +.1 +3.3/A RsrchA m LB 44.35 +2.0 +5.3 +11.0/B RsrchC m LB 40.00 +1.9 +5.0 +10.1/C RsrchI LB 45.54 +2.0 +5.5 +11.2/B RsrchIntlA m FB 19.43 -1.3 +.6 +4.3/C RsrchIntlI FB 20.11 -1.3 +.8 +4.5/C SCMuniBdA m SL 11.84 +.4 -.1 +2.5/B StratIncA m MU 6.38 -.1 -2.5 +2.6/C TENMuniBdA m SL 10.24 +.4 -.1 +2.5/B TechA m ST 43.65 +3.2 +18.9 +23.1/B TechC m ST 37.81 +3.2 +18.6 +22.2/B TtlRetA m MA 18.83 +.6 -.8 +5.7/C TtlRetB m MA 18.85 +.6 -1.1 +4.9/E TtlRetBdA m CI 10.35 ... -2.4 +1.5/C TtlRetBdC m CI 10.36 -.1 -2.8 +.6/E TtlRetBdI CI 10.35 -.1 -2.4 +1.7/C TtlRetC m MA 18.95 +.6 -1.1 +4.9/D TtlRetI MA 18.82 +.6 -.7 +5.9/C UtlsA m SU 19.89 -.9 -.5 +2.2/E UtlsB m SU 19.79 -.9 -.8 +1.4/E UtlsC m SU 19.79 -.9 -.8 +1.4/E ValA m LV 39.91 +.7 -1.3 +8.2/C ValB m LV 39.67 +.6 -1.7 +7.4/D ValC m LV 39.40 +.6 -1.7 +7.4/D ValI LV 40.15 +.7 -1.2 +8.4/C VirginiaMuniBdA m SL 10.99 +.3 ... +2.6/B WestVRMuniBdA m SL 10.89 +.4 +.1 +2.5/BMacquarie InvestmentPldCorePlusBond CI 9.95 -.2 -2.0 +1.7/B PldEmergingMkts d EM 8.42 -2.2 -4.2 +3.7/E PldLbrSelIntlEq FV 14.85 -3.0 -.8 +3.1/DMadisonDivIncY LV 26.88 +1.6 +1.1 +11.0/A DiversIncA m MA 15.97 +1.0 -.2 +7.0/B InvsY LG 23.56 +2.4 +3.1 +12.1/C LgCpValA m LV 15.18 +.4 +3.6 +8.9/B MidCpA m MG 9.95 +3.4 +5.2 +9.5/CMainStayBalA m MA 32.72 +2.0 +.7 +5.2/D BalI MA 32.81 +2.0 +.8 +5.5/D EpchGlbEqYldI WS 19.14 -.9 -3.6 +4.6/E EpchUSAllCpI LB 29.41 +2.4 +3.3 +9.1/D EpchUSSmCpI SB 32.83 +3.7 +2.9 +8.0/D EpochIntlChoI FB 36.26 -1.3 +.6 +2.2/E FltngRtA m BL 9.32 +.2 +1.7 +3.5/C FltngRtC m BL 9.33 +.2 +1.5 +2.8/E IdxdBdI CI 10.26 +.1 -2.3 +1.2/D IncBldrA m IH 18.96 -.1 -2.4 +4.3/C LgCpGrA m LG 10.56 +3.4 +16.7 +14.7/B MAPA m LB 42.58 +2.4 +4.2 +8.7/D MAPC m LB 37.89 +2.3 +3.8 +7.7/E MAPI LB 43.89 +2.4 +4.4 +9.0/D MKCnvrtA m CV 18.02 +1.6 +7.5 +7.5/A MKCommonStkA m LB 27.15 +3.5 +6.1 +11.2/B MKEMDbtA m EB 10.03 -1.6 -5.8 +5.6/A MKGovtA m GI 8.04 ... -2.2 +.2/D MKIntlEqA m FG 17.82 +1.3 +5.1 +8.6/B MKSP500IdxA m LB 50.30 +2.1 +4.7 +11.3/B MKSP500IdxI LB 50.96 +2.1 +4.8 +11.6/A MKSTMuniI CS 9.54 +.3 +.9 +1.2/B MKTtlRetBdI CI 10.25 ... -2.5 +1.8/B MKTxFrBdA m ML 9.95 +.2 +.3 +3.5/B MKUnconsBdA m NT 8.73 ... -.6 +2.1/C MacKHYCorpBdA m HY 5.62 +.3 ... +5.3/A MacKHYCorpBdB m HY 5.60 +.4 -.1 +4.5/B MacKHYCorpBdC m HY 5.60 +.2 -.1 +4.5/BMairs & PowerBalInv MA 92.65 +1.1 -.9 +6.1/C GrInv LB 121.92 +2.2 +.7 +8.9/D SmCp d SB 26.77 +4.3 +5.7 +10.0/CManaged Account SeriAdvtgGlobalSmCp SW 13.94 +1.6 +4.3 +7.5/D MidCapDiv MV 12.67 +2.2 +4.9 +8.7/BManning & NapierCorBdS CI 10.34 -.1 -2.4 +1.0/E DiversTxEx MS 10.90 +.3 -.5 +.9/B IntlSs FB 9.44 -1.7 +.5 +6.3/A NYTxEx SS 10.34 +.3 -.6 +.9/C PrBlndCnsrvTrmS CA 13.63 +.4 -.3 +2.9/E PrBlndExtndTrmS MA 17.58 +.9 +1.6 +4.3/E PrBlndMaxTrmS XM 21.82 +1.5 +4.9 +7.9/C PrBlndModTrmS CA 13.58 +.7 +.7 +3.1/E UnconsBdS NT 10.31 +.1 -.7 +1.6/D WldOppsS FB 8.32 -.8 ... +3.4/DMarathon FundsVal LB 28.25 +2.6 +3.7 +9.5/CMarketeldA m LO 17.33 -.8 +.6 +2.4/D I LO 17.56 -.7 +.7 +2.6/DMarsico21stCentury MG 31.12 +3.0 +12.9 +11.1/B FlexCptl b XM 15.47 +3.5 +7.7 +7.0/D Foc LG 19.63 +2.6 +15.0 +11.9/D Glb b WS 16.77 +3.7 +16.1 +13.8/A Gr LG 20.13 +2.1 +14.3 +11.6/D IntlOpps b FG 21.87 +2.2 +8.1 +9.7/AMassMutualPrmCorBdA m CI 10.38 ... -2.1 +1.0/E PrmCorBdAdmin CI 10.47 +.1 -2.0 +1.3/D PrmCorBdI CI 10.58 +.1 -1.8 +1.6/C PrmCorBdR5 CI 10.61 +.1 -1.9 +1.5/C PrmCorBdSvc CI 10.55 +.1 -1.9 +1.4/D PrmDiscpGrR5 LG 13.65 +3.3 +9.1 +14.0/B PrmDiscpGrSvc LG 13.69 +3.2 +9.1 +13.9/B PrmDiscpValR5 LV 16.79 +1.8 +1.8 +8.8/B PrmDiscpValSvc LV 16.66 +1.7 +1.7 +8.7/B PrmDiversBdR5 CI 9.71 +.2 -1.8 +1.9/B PrmGlbAdmin WS 16.35 +.9 +4.6 +9.6/B PrmGlbR5 WS 16.37 +1.0 +4.7 +9.9/B PrmHYI HY 9.06 +.7 +.3 +5.8/A PrmInfPrtIncI IP 10.22 +.1 -.8 +2.2/A PrmInfPrtIncR5 IP 10.23 +.2 -.8 +2.2/A PrmIntlEqR5 FG 14.08 -.2 +2.3 +5.9/D PrmMainStrtR5 LB 11.54 +2.9 +2.5 +9.7/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 15.52 +4.2 +8.6 +9.4/C PrmSmCpOppsR5 SB 16.01 +4.3 +8.8 +9.9/C PrmStrEMkI EM 13.77 +.3 +3.1 +8.4/B Rsl2000SCIdxI SB 14.47 +4.3 +9.5 +11.2/B RtrSmt2020A m TE 13.13 +1.6 +1.4 +5.1 RtrSmt2020Admin TE 13.20 +1.6 +1.5 +5.4 RtrSmt2020Svc TE 13.23 +1.5 +1.5 +5.5 RtrSmt2030A m TH 13.65 +2.1 +2.4 +6.6 RtrSmt2030Admin TH 13.74 +2.1 +2.5 +6.9 RtrSmt2030Svc TH 13.75 +2.1 +2.5 +7.0 RtrSmt2040Admin TJ 13.62 +2.3 +2.9 +7.5 RtrSmt2040Svc TJ 13.65 +2.3 +2.9 +7.6 RtrSmtModA m MA 10.51 +1.6 +1.4 +5.3 RtrSmtModAdmin MA 10.49 +1.7 +1.6 +5.5 RtrSmtModGrA m AL 11.12 +2.3 +2.8 +7.1 RtrSmtModGrAdm AL 11.09 +2.2 +2.9 +7.3 SP500IdxAdmin LB 19.20 +2.1 +4.7 +11.5/B SP500IdxI LB 19.45 +2.2 +4.9 +11.8/A SP500IdxR4 b LB 18.98 +2.2 +4.7 +11.3/B SP500IdxR5 LB 19.50 +2.1 +4.8 +11.7/A SP500IdxSvc LB 19.53 +2.1 +4.8 +11.5/B SPMidCpIdxI MB 15.06 +3.3 +5.9 +10.7/A SelBlChpGrA m LG 21.04 +2.8 +11.1 +16.1/A SelBlChpGrAdm LG 21.95 +2.9 +11.2 +16.4/A SelBlChpGrR5 LG 22.46 +2.9 +11.3 +16.6/A SelBlChpGrSvc LG 22.25 +2.9 +11.2 +16.5/A SelDvrsValR5 LV 13.03 +1.0 +1.9 +8.9/B SelEqOpportsA m LB 16.14 +2.0 +3.4 +9.2/D SelEqOpportsAdm LB 16.94 +2.0 +3.5 +9.5/D SelEqOpportsI LB 17.47 +2.1 +3.6 +9.8/C SelEqOpportsR5 LB 17.54 +2.1 +3.6 +9.7/C SelEqOpportsSvc LB 17.19 +2.1 +3.6 +9.6/C SelFdmtlValA m LV 11.59 +.6 +.3 +6.6/D SelFdmtlValAdm LV 11.75 +.6 +.4 +6.9/D SelFdmtlValI LV 11.67 +.6 +.5 +7.2/D SelFdmtlValR5 LV 11.73 +.7 +.5 +7.1/D SelGrOppsA m LG 10.83 +3.4 +16.0 +12.3/C SelGrOppsAdmin LG 11.68 +3.5 +16.1 +12.6/C SelGrOppsI LG 12.62 +3.4 +16.2 +12.9/C SelGrOppsR5 LG 12.49 +3.6 +16.3 +12.8/C SelGrOppsSvc LG 12.13 +3.5 +16.2 +12.7/C SelMCValI MV 13.94 +1.8 +1.7 +8.6/B SelOverseasI FB 9.72 -1.7 -.2 +5.1/B SelOverseasR5 FB 9.75 -1.7 -.2 +5.0/B SelSmCoValI SV 11.96 +3.4 +4.6 +9.9/B SelSmCoValR5 SV 12.03 +3.4 +4.6 +9.8/B SelSmCpGrEqI SG 18.05 +4.3 +14.3 +11.2/C SelSmCpGrEqR5 SG 17.84 +4.3 +14.2 +11.1/C SelStratBdAdm CI 10.07 ... -3.2 +2.3 SelStratBdR5 CI 10.11 ... -3.1 +2.5 SelStratBdSvc CI 10.11 ... -3.1 +2.4 SelTtlRetBdI CI 9.57 +.2 -1.8 +1.7/C SelTtlRetBdR5 CI 9.55 +.2 -1.8 +1.5/C SelTtlRetBdSvc CI 9.59 +.2 -1.8 +1.5/C SelectMdCpGrA m MG 19.87 +2.2 +7.4 +10.5/C SelectMdCpGrAdm MG 21.43 +2.2 +7.5 +10.8/B SelectMdCpGrI MG 23.12 +2.3 +7.7 +11.2/B SelectMdCpGrR5 MG 22.91 +2.2 +7.6 +11.1/B SelectMdCpGrSvc MG 22.38 +2.2 +7.5 +10.9/BMatrix AdvisorsAdvsVal LV 72.50 +1.2 +1.2 +5.9/EMatthewsAsiaDivInv DP 20.25 +1.7 +2.7 +9.6/C AsiaGrInv DP 29.65 +3.6 +8.8 +13.6/A AsiaInnovtrInv PJ 15.44 +5.1 +8.8 +12.9/A AsianGrIncInv PJ 17.18 +.9 -1.6 +3.5/E ChinaInv CH 24.82 +3.6 +11.8 +12.1/A IndiaInv EI 33.79 -.5 -1.5 +9.2/E JapanInv JS 25.29 +1.6 +4.9 +12.5/B KoreaInv MQ 6.63 -.9 -4.1 +9.4/A PacTigerInv PJ 31.51 +1.5 -.5 +8.6/DMcKeeIntlEqInstl d FB 13.83 -1.8 -.3 +5.4/BMeederBalRetail b TV 11.78 +2.3 +1.6 +5.2 DynAllcRetail b XM 11.28 +2.9 +4.0 +8.4 MuireldRetail b TV 7.81 +3.2 +3.6 +7.4MergerInv b NE 16.72 +2.8 +4.9 +2.3/BMeridianContrarianLgcy d MG 46.38 +3.9 +10.5 +13.5/A EqIncLegacy d LG 18.27 +2.3 +14.4 +15.1/A GrLegacy d SG 45.97 +4.4 +10.4 +13.2/BMerkHardCcyInv b IB 9.72 -1.2 -1.6 +.1/EMetropolitan WestFltngRtIncIs BL 10.04 +.2 +1.6 +3.5/C HYBdInstl HY 9.54 +.4 ... +3.7/C HYBdM b HY 9.54 +.4 -.2 +3.5/D IntermBdInstl CI 10.13 +.3 -1.2 +.9/E LowDurBdI CS 8.61 +.3 ... +.9/C LowDurBdM b CS 8.61 +.3 -.1 +.7/D StratIncInstl NT 7.91 -.1 -.2 +2.2/C TtlRetBdI CI 10.34 +.1 -1.9 +1.4/C TtlRetBdM b CI 10.35 +.2 -1.9 +1.2/D TtlRetBdPlan CI 9.74 +.2 -1.8 +1.5/C UltraShrtBdIns UB 4.26 +.4 +.5 +.9/D UnconsBdI NT 11.76 +.1 ... +2.4/C UnconsBdM b NT 11.77 +.1 -.1 +2.1/CMillerOppC m MB 25.36 +8.5 +12.5 +7.9/C OppI MB 29.27 +8.6 +13.0 +9.0/BMondrianIntlEq FV 15.55 -2.8 -1.1 +3.2/DMonettaMonetta LG 20.28 +3.0 +7.4 +10.3/E YoungInv b LG 25.65 +2.5 +6.9 +12.4/CMorgan StanleyEuropeanEqIncB m ES 18.23 +.9 +2.2 +1.5/E GlbFIOppsA m IB 5.60 -.4 +.1 +3.2/A GlbFIOppsI IB 5.67 -.4 +.4 +3.6/A InsInAcIntlAlI d FB 14.27 -1.7 -1.3 +3.2/D InsInEMI d EM 26.72 -3.6 -4.4 +5.8/D InsInGlbFrnchI WS 25.30 +2.4 +2.3 +11.1/A InsInGrA m LG 48.28 +4.1 +21.4 +20.0/A InsInGrI LG 50.63 +4.1 +21.6 +20.4/A InsInIntEqA m FB 17.81 +.2 +.3 +3.4/D InsInIntEqI d FB 18.07 +.3 +.6 +3.8/D InsIncSmCGrI d SG 12.76 +5.1 +17.1 +6.2/E InsIncUSRlEstI SR 14.79 +2.2 -2.4 +4.4/D InsMidCpGrA m MG 17.70 +5.5 +24.0 +10.1/C InsMidCpGrI MG 20.90 +5.5 +24.2 +10.4/C InsShDrIncI CS 8.11 +.2 +.6 +3.4/A InstlCrPlsFIIns CI 10.83 -.1 -1.8 +5.2/A InstlGlbStrA m IH 16.82 -.9 -.2 +4.5/C InstlGlbStrIns IH 16.96 -.9 -.1 +4.8/B MltCpGrTrustA m LG 39.27 +4.9 +22.8 +20.3/A MltCpGrTrustI LG 43.22 +4.9 +23.0 +20.7/A USGovtSecB m CI 8.41 +.1 -1.7 +1.5/C USGovtSecI CI 8.41 +.1 -1.5 +1.8/BMotley FoolGlbOppInv WS 24.88 +1.5 +9.5 +10.9/A SMCapGrInv MG 26.14 +3.2 +7.4 +11.4/BMuhlenkampMuhlenkamp LB 54.46 +3.1 -1.4 +.7/ENationwideA m LB 25.94 +2.3 +4.1 +10.0/C BdIdxA m CI 10.65 +.1 -2.5 +.9/E BdIdxInstl CI 10.63 +.1 -2.3 +1.3/D GrInstl LG 13.45 +3.0 +9.6 +12.4/C InDeAgrsA m XM 10.52 +1.2 +3.2 +8.2/C InDeAgrsSvc b XM 10.55 +1.2 +3.3 +8.2/C InDeCnsrvSvc b XY 10.30 +.3 ... +3.1/C InDeMdA m MA 10.32 +.8 +1.8 +6.1/C InDeMdC m MA 10.10 +.8 +1.6 +5.3/D InDeMdlyAgrC m AL 10.45 +1.0 +2.4 +6.7/D InDeMdlyAgrsA m AL 10.79 +1.0 +2.6 +7.4/B InDeMdlyAgrsSvc b AL 10.77 +1.0 +2.6 +7.4/B InDeMdlyCnsC m CA 10.22 +.5 +.6 +3.9/D InDeMdlyCnsSvc b CA 10.35 +.6 +.9 +4.6/C InDeModSvc b MA 10.27 +.8 +1.8 +6.0/C InstlSvc LB 25.50 +2.3 +4.2 +10.3/C IntlIdxA m FB 8.41 -1.3 +.6 +4.5/C IntlIdxR6 FB 8.46 -1.3 +.8 +4.9/B MidCpMktIdxA m MB 18.71 +3.3 +5.7 +10.2/A MidCpMktIdxIns MB 19.02 +3.3 +5.9 +10.7/A S&P500IdxA m LB 16.68 +2.1 +4.7 +11.3/B S&P500IdxInsSv LB 16.78 +2.1 +4.7 +11.5/B S&P500IdxInstl LB 16.82 +2.1 +4.8 +11.8/A S&P500IdxSvc b LB 16.70 +2.2 +4.7 +11.4/B SmCpIdxA m SB 15.03 +4.3 +9.4 +10.7/B SmCpIdxInstl SB 15.34 +4.4 +9.6 +11.2/BNatixisIIOakmarkA m LB 25.25 +2.0 +3.9 +11.4/B IIOakmarkC m LB 21.92 +2.0 +3.6 +10.6/B IUSEqOppsA m LG 38.61 +2.9 +6.9 +14.7/B IUSEqOppsC m LG 26.58 +2.9 +6.6 +13.9/B IUSEqOppsY LG 44.77 +3.0 +7.0 +15.0/A IVghnNlsnSCVlA m SB 18.87 +3.0 +3.9 +6.7/ENeedhamGrRetail b MG 45.43 +4.3 +5.9 +4.4/ENeuberger BermanCorBdInstl CI 9.95 -.5 -2.4 +1.5/C EmMktsDbtInstl EB 8.55 -1.5 -4.4 +3.9 EmMktsEqInstl EM 21.11 -.9 -1.8 +9.7/A EmMktsEqR6 EM 21.13 -.9 -1.8 +9.8/A EqIncA m LV 13.34 +1.4 +2.4 +7.8/C EqIncC m LV 13.24 +1.3 +2.1 +7.0/D EqIncInstl LV 13.39 +1.4 +2.6 +8.2/C FltngRtIncInstl BL 9.90 +.3 +1.7 +3.3/D FocInv LB 27.35 +2.4 +3.1 +8.0/E FocTrust b LB 27.32 +2.3 +3.0 +7.8/E GenesisAdv b SG 61.46 +3.0 +6.5 +10.9/C GenesisInstl SG 61.40 +3.1 +6.8 +11.5/C GenesisInv SG 61.46 +3.1 +6.7 +11.3/C GenesisR6 SG 61.38 +3.1 +6.8 +11.6/C GenesisTrust SG 61.49 +3.1 +6.7 +11.2/C GrtChinaEqIns CH 17.53 +2.8 +9.7 +13.5/A GuardianInstl LG 18.64 +3.2 +6.5 +11.1/D GuardianInv LG 18.62 +3.2 +6.5 +10.9/D GuardianTrust b LG 18.61 +3.1 +6.3 +10.7/D HiIncBdInstl HY 8.50 +.3 +.2 +3.8/C HiIncBdInv HY 8.49 +.4 +.1 +3.6/D HiIncBdR6 HY 8.51 +.4 +.2 +3.9/C IntlEqInstl FG 13.57 +.6 +1.3 +6.1/C IntlEqInv FG 13.56 +.6 +1.2 +6.0/D IntlSelInstl FG 13.35 +.2 +2.1 +5.9/D IntrnsValInstl SB 17.69 +3.5 +8.3 +7.5/D LgCpValAdv b LV 30.84 +1.0 -1.5 +7.4/D LgCpValInstl LV 30.80 +1.1 -1.3 +8.0/C LgCpValInv LV 30.81 +1.0 -1.3 +7.8/C LgCpValTrust b LV 30.83 +1.0 -1.4 +7.6/C LgShA m LO 14.58 +1.2 +1.3 +3.6/C LgShC m LO 13.91 +1.1 +.9 +2.8/D LgShInstl LO 14.87 +1.2 +1.5 +4.0/C MdCpGrInstl MG 16.23 +3.0 +10.3 +9.8/C MdCpGrInv MG 16.22 +3.0 +10.2 +9.6/C MdCpGrTrust MG 16.21 +3.1 +10.1 +9.5/C MltCpOppsA m LB 19.26 +2.3 +4.3 +11.6/A MltCpOppsInstl LB 19.40 +2.3 +4.5 +12.0/A MuniIntermBdIns MI 11.57 +.3 -.5 +2.2/C NYMuniIncInstl MN 16.91 +.2 -1.0 +1.8/C RlEsttA m SR 12.75 +1.2 -2.7 +6.4/A RlEsttInstl SR 12.79 +1.2 -2.6 +6.8/A RlEsttTrust b SR 12.75 +1.2 -2.6 +6.6/A ShrtDurBdInstl CS 7.67 +.2 -.1 +.6/D SmCpGrInv SG 41.45 +4.5 +18.1 +11.8/C StratIncA m MU 10.82 ... -1.6 +2.6 StratIncC m MU 10.81 -.1 -1.9 +1.9 StratIncInstl MU 10.81 ... -1.4 +3.0 StratIncR6 MU 10.80 ... -1.4 +3.1 SustEqA m LB 40.39 +2.6 +5.8 +9.8/C SustEqC m LB 40.39 +2.5 +5.4 +9.0/D SustEqInst LB 40.32 +2.6 +5.9 +10.3/C SustEqInv LB 40.35 +2.6 +5.8 +10.0/C SustEqR6 LB 40.31 +2.6 +6.0 +10.3/C SustEqTrust b LB 40.39 +2.6 +5.8 +9.9/CNew AlternativesA f SW 53.92 -1.2 -3.0 +2.5/ENew CovenantBalGr MA 104.04 +1.5 +2.5 +5.9/C BalInc CA 21.33 +.9 +.8 +3.9/D Gr LG 44.05 +2.4 +5.2 +9.1/E Inc CS 22.56 +.1 -1.7 +1.1/BNicholasEqIncI LV 20.32 +3.1 +4.3 +6.9/D HiIncInstl HY 8.79 +.2 -1.3 +1.5/E III MG 29.38 +2.6 +6.2 +9.0/D LtdEditionInstl SG 28.71 +5.5 +9.1 +11.2/C Nicholas LG 63.89 +2.1 +5.9 +4.0/E1919FinclSvcsA m SF 29.16 +2.0 +7.4 +16.7/A FinclSvcsC m SF 26.89 +2.0 +7.0 +15.9/A MrylndTxFrIncA m SI 15.39 +.2 -.2 +1.5/D SclyRspnsvBalA m MA 18.86 +2.2 +5.3 +7.7/A North CountryEqGr LG 19.47 +2.6 +8.8 +12.4/C IntermBd TW 9.83 +.1 -2.7 +.7/ENortheast InvestorsNorthstInvTrust HY 4.58 +.6 -.6 +.8/ENorthernActvMEmergMktEq d EM 21.60 -3.4 -.6 +7.5/C ActvMIntlEq d FB 11.95 -.3 +1.8 +4.7/C ArizonaTxEx SI 10.42 +.3 -.8 +2.6/A BdIdx CI 10.18 +.1 -2.2 +1.4/C CAIntermTxEx MF 10.49 +.4 -.2 +2.3/C CATxEx MC 11.41 +.4 -.3 +3.0/C CorBd CI 9.86 -.1 -2.5 +1.3/D EmMktsEqIdx d EM 12.73 -1.9 -1.0 +7.3/C FI CI 9.80 -.1 -2.4 +1.6/C GlbRlEsttIdx d GR 10.77 +2.2 +.8 +6.1 GlbTactAsstAllc IH 13.11 ... -.1 +6.0/A HYFI d HY 6.69 ... -.1 +4.1/C HYMuni HM 8.67 +.3 -.3 +3.5/D IncEq LV 14.81 +2.7 +3.7 +11.2/A IntermTxEx MI 10.37 +.2 -.7 +2.3/C IntlEq d FB 10.27 -1.9 +.1 +3.3/D IntlEqIdx d FB 13.01 -1.3 +.8 +4.9/B LgCpCor LV 19.84 +2.6 +4.6 +10.6/A LgCpVal LV 16.52 +1.3 +1.3 +6.6/D MidCpIdx MB 20.46 +3.3 +5.9 +10.7/A MltMgrGlbRlEstt d GR 10.79 +.8 +.3 +4.5/C ShrtBd CS 18.55 +.1 -.2 +.8/C ShrtIntermTxEx MS 10.21 +.3 +.1 +.8/D ShrtIntermUSGvt GS 9.55 +.2 -.8 +.1/D SmCpCor SB 27.76 +4.3 +8.6 +10.2/B SmCpIdx SB 14.92 +4.3 +9.5 +11.1/B SmCpVal SV 24.61 +4.1 +5.2 +9.8/B StkIdx LB 33.15 +2.2 +4.9 +11.9/A TxEx ML 10.47 +.2 -.7 +3.0/C USTrsIdx GI 20.82 +.3 -1.8 +.7/BNuveenAlAmrMuniBdA m ML 11.43 +.2 -.6 +3.7/A AlAmrMuniBdC2 m ML 11.44 +.2 -.8 +3.2/B ArizonaMuniBdA m SL 10.65 +.2 -.8 +2.9/A CAMuniBdA m MC 11.07 +.3 -.4 +3.8/B CAMuniBdI MC 11.08 +.4 -.3 +4.1/A ClrdMuniBdA m SL 10.60 +.3 -.5 +3.2/A CnctMuniBdA m SL 10.38 +.3 -.5 +2.4/B CorBdI CI 9.39 -.1 -2.3 +1.0/D CorPlusBdA m CI 10.61 -.2 -2.6 +1.6/C CorPlusBdI CI 10.59 -.1 -2.5 +1.8/B DivValA m LV 15.15 +1.4 +2.8 +9.9/A DivValI LV 15.35 +1.5 +2.9 +10.1/A GeorgiaMuniBdA m SL 10.50 +.2 -.9 +1.9/D HYMuniBdA m HM 17.23 +.7 +1.0 +6.2/A HYMuniBdC2 m HM 17.21 +.6 +.7 +5.6/A HYMuniBdI HM 17.23 +.7 +1.1 +6.4/A HiIncBdA m HY 7.56 +.3 +.2 +3.9/C HiIncBdI HY 7.59 +.3 +.4 +4.2/B IntermDrMnBdA m MI 9.11 +.3 -.1 +2.9/A IntermDrMnBdI MI 9.14 +.5 +.1 +3.1/A KansasMnBdA m SL 10.55 +.5 +.3 +2.5/B KentuckyMnBdA m SL 10.62 +.2 -.7 +2.3/B LgCpSelI LB 30.88 +2.2 +7.0 +13.1/A LgCpValA m LV 27.65 +4.0 +6.5 +9.7/A LgCpValI LV 27.78 +4.0 +6.6 +10.0/A LouisianaMnBdA m SL 11.02 +.4 ... +2.7/A LtdTrmMnBdA m MS 10.88 +.4 +.4 +1.4/A LtdTrmMnBdC2 m MS 10.85 +.4 +.2 +1.1/B LtdTrmMnBdI MS 10.84 +.4 +.4 +1.6/A MAMnBdA m MT 9.96 +.2 -1.0 +2.8/A MAMnBdI MT 9.95 +.1 -1.0 +3.0/A MNIntermMnBdA m SM 10.24 +.2 -.5 +2.4/B MNIntermMnBdI SM 10.19 +.2 -.4 +2.6/B MNMnBdA m SM 11.53 +.2 -.7 +3.1/A MNMnBdI SM 11.52 +.3 -.6 +3.3/A MichiganMnBdA m SL 11.32 +.3 -.8 +2.8/A MichiganMnBdI SL 11.30 +.2 -.7 +3.0/A MidCpGrOppsA m MG 40.27 +2.1 +9.5 +8.2/D MidCpGrOppsI MG 48.64 +2.1 +9.6 +8.4/D MidCpValI MV 43.08 +2.4 +5.1 +10.6/A MissouriMnBdA m SL 11.16 +.3 -.2 +3.3/A MrylndMnBdA m SL 10.56 +.2 -.4 +3.0/A MrylndMnBdI SL 10.56 +.3 -.3 +3.2/A NAMnBdA m SL 10.66 +.2 -1.3 +2.3/B NAMnBdI SL 10.70 +.1 -1.2 +2.5/B NWQIntlValI FV 26.14 -2.4 -.4 +4.0/B NWQSmCpValA m SB 56.98 +4.1 +8.6 +10.8/B NWQSmCpValI SB 58.54 +4.1 +8.7 +11.1/B NYMnBdA m MY 10.80 +.2 -.7 +3.1/B NYMnBdI MY 10.81 +.2 -.7 +3.4/A NewJerseyMnBdA m MJ 11.23 +.2 -.6 +3.6/B NewJerseyMnBdI MJ 11.27 +.3 -.5 +3.8/A OhioMnBdA m MO 11.26 +.3 -.6 +2.8/B OhioMnBdI MO 11.22 +.3 -.4 +3.0/A OrgIntermMnBdI SI 10.08 +.2 -.7 +2.1/B PEMnBdA m MP 10.77 +.4 -.5 +2.9/B PEMnBdI MP 10.75 +.4 -.5 +3.1/B RlEsttSecA m SR 19.68 +1.3 -2.1 +5.6/B RlEsttSecI SR 20.01 +1.4 -2.0 +5.9/B ShrtTrmBdA m CS 9.73 +.1 -.1 +.8/C ShrtTrmBdI CS 9.74 +.2 ... +1.1/B ShrtTrmMnBdI MS 10.00 +.3 +.5 +.9/C SmCpGrOppsI SG 29.78 +4.1 +14.1 +10.2/D SmCpSelA m SB 10.09 +3.7 +9.7 +10.2/B SmCpValA m SV 26.53 +3.2 +3.2 +10.9/A SmCpValI SV 27.46 +3.2 +3.3 +11.1/A StrBalAllcA m MA 10.68 +.8 +.5 +4.5 StrBalAllcI MA 10.65 +.9 +.7 +4.7 StrGrAllcA m MA 13.18 +1.5 +2.2 +6.5 StrIncI MU 10.19 -.4 -2.3 +2.3/D TNMnBdA m SL 11.55 +.2 -.7 +2.7/B TNMnBdC2 m SL 11.53 +.2 -1.0 +2.1/C VirginiaMnBdA m SL 10.96 +.1 -.7 +3.0/A VirginiaMnBdI SL 10.94 +.2 -.5 +3.2/A WscnMnBdA m SL 10.46 +.4 ... +2.6/BOak AssociatesLiveOakHlthSci SH 19.67 +4.4 +1.3 +4.3/B PinOakEq LB 71.00 +3.8 +7.8 +14.0/A RedOakTechSel ST 27.77 +2.0 +13.1 +22.3/B WhiteOakSelGr LB 93.60 +1.9 +9.1 +14.7/AOak RidgeSmCpGrA m SG 17.56 +4.8 +12.9 +5.9/EOakmarkEqAndIncInv MA 32.63 +2.3 +1.4 +6.1/C GlbInv WS 33.63 +.2 +1.5 +7.3/C GlbSelInv WS 18.95 -1.7 -1.8 +7.8/C IntlInv FB 27.77 -3.8 -2.8 +6.3/A IntlSmCpInv d FQ 17.76 +1.7 +.1 +5.5/E Inv LB 87.88 +1.9 +4.2 +11.8/A SelInv LB 46.98 +1.4 -1.6 +7.4/EOberweisChinaOpps m CH 17.78 +6.4 +11.5 +9.2/C IntlOpps m FR 26.27 +1.4 +3.1 +11.4/B IntlOppsInstl d FR 13.17 +1.5 +3.1 +11.5/B MicroCp m SG 28.71 +6.1 +14.3 +21.5/AOld WestburyAllCpCor LB 17.80 +2.1 +6.7 +7.5/E FI x CI 10.79 +.2 -1.4 +.4/E GlbSmMdCpStrat SW 17.66 +2.2 +5.4 +8.9/C LgCpStrats WS 14.99 +1.2 +3.7 +7.2/C MnBd x MI 11.72 +.3 -.7 +1.2/E StratOpps IH 7.99 +.1 +2.2 +4.6/COlsteinAllCpValAdv LB 25.45 +1.9 +3.0 +5.9/E AllCpValC m LB 20.46 +1.8 +2.5 +4.9/EOppenheimerActvAllcA m AL 15.05 +2.4 +2.9 +7.1 ActvAllcC m AL 14.68 +2.3 +2.6 +6.2 ActvAllcR b AL 14.95 +2.3 +2.8 +6.8 CnsrvInvA m CA 9.52 +1.0 +.1 +3.8 CnsrvInvC m CA 9.38 +.9 -.3 +3.0 CptlAprcA m LG 62.88 +5.5 +7.5 +9.7 CptlAprcC m LG 47.37 +5.4 +7.2 +8.9 CptlAprcR b LG 59.26 +5.5 +7.4 +9.4 CptlAprcY LG 68.01 +5.5 +7.6 +10.0 CptlIncA m CA 10.16 +1.3 -.4 +3.9 CptlIncC m CA 9.81 +1.2 -.7 +3.1 CptlIncR b CA 10.01 +1.3 -.5 +3.6 DevMktsA m EM 44.90 +2.4 +3.3 +8.9 DevMktsC m EM 41.85 +2.3 +2.9 +8.1 DevMktsR b EM 43.11 +2.4 +3.2 +8.7 DevMktsY EM 44.30 +2.4 +3.4 +9.2 DiscvA m SG 89.29 +6.2 +14.8 +12.9 DiscvC m SG 64.11 +6.1 +14.5 +12.0 DiscvMCGrA m MG 21.93 +2.5 +10.0 +11.3/B DiscvMCGrC m MG 18.05 +2.4 +9.6 +10.5/C DiscvMCGrR b MG 20.51 +2.5 +9.9 +11.0/B DiscvR b SG 82.69 +6.2 +14.7 +12.6 DiscvY SG 100.66 +6.2 +15.0 +13.2 DivOppA m LV 24.40 +.9 +1.9 +8.1/C DivOppC m LV 23.52 +.9 +1.5 +7.3/D EqIncA m LV 32.38 +3.1 +.2 +4.6 EqIncC m LV 25.66 +3.1 -.1 +3.8 EqIncR b LV 30.94 +3.1 +.1 +4.3 EqInvA m WS 19.15 +2.5 +3.6 +8.3 EqInvC m WS 18.61 +2.4 +3.2 +7.5 EqInvR b WS 19.11 +2.5 +3.4 +8.1 FdmtlAltsA m AM 26.80 +1.1 ... +.9 FdmtlAltsC m AM 23.70 +1.1 -.3 +.2 GlbA m WS 100.51 +2.8 +4.3 +10.4 GlbAllcA m IH 19.85 +1.2 +.5 +5.0 GlbAllcC m IH 18.94 +1.2 +.1 +4.2 GlbAllcY IH 19.83 +1.2 +.6 +5.2 GlbC m WS 92.37 +2.8 +3.9 +9.5 GlbOppsA m SW 73.25 +.2 +6.3 +24.6 GlbOppsC m SW 64.56 +.1 +6.0 +23.7 GlbOppsR b SW 70.41 +.1 +6.2 +24.3 GlbOppsY SW 74.17 +.2 +6.4 +24.9 GlbR b WS 99.96 +2.8 +4.2 +10.1 GlbStrIncA m MU 3.77 -.9 -2.5 +1.8/E GlbStrIncC m MU 3.76 -1.0 -3.1 +1.0/E GlbStrIncR b MU 3.77 -.9 -2.9 +1.5/E GlbStrIncY MU 3.77 -.6 -2.4 +2.1/D GlbY WS 100.69 +2.9 +4.4 +10.6 GoldSpecMnralA m SP 15.64 -.6 -5.9 +8.6 GoldSpecMnralC m SP 14.30 -.7 -6.1 +7.8 GoldSpecMnralR b SP 14.91 -.7 -6.0 +8.3 IntlBdA m IB 5.65 -2.6 -3.4 +3.5/A IntlBdC m IB 5.63 -2.6 -3.6 +2.8/B IntlBdR b IB 5.63 -2.8 -3.5 +3.3/A IntlBdY IB 5.65 -2.6 -3.3 +3.8/A IntlDiversA m FG 19.02 +1.9 +3.7 +9.2 IntlDiversC m FG 18.45 +1.8 +3.3 +8.3 IntlDiversR b FG 18.78 +1.8 +3.5 +8.9 IntlEqA m FB 22.50 +.3 +.2 +7.0 IntlGrA m FG 44.88 -.2 +2.2 +5.9/D IntlGrC m FG 42.48 -.3 +1.9 +5.1/E IntlGrR b FG 44.01 -.2 +2.1 +5.6/D IntlGrY FG 44.64 -.2 +2.3 +6.1/C IntlSmMidCoA m FR 54.75 +4.3 +9.6 +15.9 IntlSmMidCoC m FR 50.29 +4.3 +9.2 +15.0 IntlSmMidCoR b FR 52.28 +4.3 +9.5 +15.6 IntlSmMidCoY FR 54.33 +4.4 +9.7 +16.2 LtdTrmBdA m CS 4.45 -.2 -.4 +1.1/C LtdTrmBdC m CS 4.45 -.1 -.6 +.3/E LtdTrmBdY CS 4.47 ... -.3 +1.4/B LtdTrmGvtA m GS 4.32 -.1 -.4 +.3/C LtdTrmGvtC m GS 4.31 -.2 -1.0 -.5/E LtdTrmGvtY GS 4.33 -.1 -.2 +.7/A MainStrtAllCpA m LB 18.78 +4.3 +4.7 +8.7 MainStrtAllCpC m LB 17.13 +4.3 +4.4 +7.9 MainStrtAllCpR b LB 18.22 +4.3 +4.6 +8.4 MidCpValA m MV 57.81 +1.3 +.7 +6.8/D MidCpValC m MV 47.45 +1.2 +.4 +6.0/D MidCpValR b MV 55.29 +1.3 +.6 +6.6/D MidCpValY MV 59.38 +1.3 +.8 +7.1/C MnStrA m LB 52.23 +2.8 +2.4 +9.6/C MnStrC m LB 49.37 +2.7 +2.0 +8.8/D MnStrMidCpA m MB 28.29 +4.3 +6.1 +7.5 MnStrMidCpC m MB 23.27 +4.2 +5.7 +6.7 MnStrMidCpR b MB 26.80 +4.2 +6.0 +7.3 MnStrMidCpY MB 30.59 +4.3 +6.2 +7.8 MnStrR b LB 51.24 +2.8 +2.3 +9.3/D MnStrY LB 51.81 +2.8 +2.5 +9.9/C ModInvA m MA 12.49 +1.9 +1.9 +5.9 ModInvC m MA 12.21 +1.8 +1.6 +5.1 ModInvR b MA 12.40 +1.9 +1.8 +5.6 RisingDivsA m LB 20.24 +4.5 +5.0 +8.1 RisingDivsC m LB 17.09 +4.5 +4.6 +7.3 RisingDivsR b LB 20.10 +4.5 +4.9 +7.9 RisingDivsY LB 20.99 +4.5 +5.1 +8.4 RlEsttA m SR 24.13 +3.1 -1.9 +5.1 RlEsttC m SR 23.42 +3.0 -2.3 +4.3 RlEsttR b SR 24.00 +3.0 -2.1 +4.9 RlEsttY SR 24.42 +3.2 -1.8 +5.4 SrFltngRtA m BL 8.15 +.7 +2.1 +4.6/A SrFltngRtC m BL 8.16 +.6 +1.8 +3.9/B TotalReturnBdA m CI 6.60 +.1 -2.5 +1.6 TotalReturnBdC m CI 6.61 +.1 -2.8 +.8 TotalReturnBdR b CI 6.60 +.1 -2.6 +1.3 TotalReturnBdY CI 6.56 ... -2.4 +1.9 ValA m LV 38.07 +1.0 +2.3 +7.4/D ValC m LV 36.26 +.9 +2.0 +6.5/D ValY LV 38.93 +1.0 +2.4 +7.6/COppenheimer RochesteAMTFreeMnsA m HM 7.06 +1.3 +5.6 +6.4/A AMTFreeMnsC m HM 7.01 +1.2 +5.3 +5.5/A AMTFreeNYMnsA m MY 11.16 +1.3 +4.8 +4.3/A AMTFreeNYMnsC m MY 11.16 +1.2 +4.3 +3.5/A CAMnA m MC 8.45 +1.1 +4.9 +5.4/A CAMnC m MC 8.41 +1.1 +4.5 +4.6/A HYMnA m HM 7.31 +1.3 +7.1 +7.6/A HYMnC m HM 7.28 +1.3 +6.8 +6.8/A LtdTrmCAMnA m SS 3.14 +1.2 +4.2 +1.9/A LtdTrmCAMnC m SS 3.13 +1.1 +4.2 +1.2/B LtdTrmNYMnA m SS 2.88 +1.3 +5.7 +.5/E LtdTrmNYMnC m SS 2.87 +1.6 +5.8 -.1/E MnsA m MY 15.43 +1.9 +7.5 +6.1/A MnsC m MY 15.39 +1.8 +7.2 +5.2/A MnsY MY 15.43 +1.9 +7.6 +6.3/A NewJerseyMnA m MJ 9.10 +2.6 +10.5 +2.2/D NewJerseyMnC m MJ 9.11 +2.5 +10.2 +1.5/E PennsylvaniaMnA m MP 10.36 +2.0 +8.2 +4.5/A PennsylvaniaMnC m MP 10.34 +2.1 +7.9 +3.8/A ShrtDurHYMuniA m HM 4.30 +2.2 +8.2 +1.1/E ShrtDurHYMuniC m HM 4.28 +2.1 +7.9 +.3/EOppenheimer SteelPatMLPAlphaA m LP 7.70 +6.0 -.4 -6.2/C MLPAlphaC m LP 7.26 +5.9 -.7 -6.9/D MLPAlphaPlusA m LP 6.34 +7.7 -1.5 -10.7/E MLPAlphaPlusC m LP 6.00 +7.8 -1.5 -11.3/E MLPAlphaPlusY LP 6.49 +7.8 -1.3 -10.5/E MLPAlphaY LP 7.92 +5.9 -.3 -6.0/B MLPIncA m LP 6.11 +3.5 +.7 -6.3/C MLPIncCs m LP 5.71 +3.5 +.4 -7.0/D MLPIncY LP 6.29 +3.5 +.8 -6.1/B MLPSel40A m LP 8.13 +3.9 +.6 -4.0/A MLPSel40C m LP 7.69 +3.9 +.2 -4.7/A MLPSel40I LP 8.42 +4.0 +.7 -3.7/A MLPSel40Y LP 8.38 +3.9 +.5 -3.8/AOptimumFxdIncC m CI 9.25 ... -2.2 +.6/E FxdIncInstl CI 9.28 +.1 -1.7 +1.6/C IntlInstl FB 14.78 -1.1 +1.7 +8.5/A LgCpGrC m LG 15.77 +2.7 +10.4 +12.8/C LgCpGrInstl LG 19.95 +2.7 +11.0 +13.9/B LgCpValC m LV 16.05 +.8 -.6 +5.4/E LgCpValInstl LV 16.33 +.9 -.1 +6.5/D SmMidCpGrIns SG 18.53 +4.7 +16.4 +10.5/D SmMidCpValIns SV 15.09 +2.4 +1.8 +4.1/EOsterweisOsterweis LB 20.18 +2.2 +2.2 +2.8/E StrInc HY 11.32 +.4 +.7 +4.2/BPGIM InvestmentsBalancedA m MA 16.08 +1.7 +2.2 +7.4/A BalancedZ MA 16.19 +1.7 +2.3 +7.7/A CAMuniIncA m MC 10.47 +.4 -.2 +2.7/D CoreBondZ CI 9.62 +.3 -2.2 +1.9 GlbRlEstA m GR 23.95 +.5 -.4 +3.3/D GlbRlEstC m GR 23.42 +.5 -.6 +2.6/E GlbRlEstZ GR 24.08 +.6 -.2 +3.7/D GlbTtlRetA m IB 6.58 -1.8 -2.6 +4.3/A GovrnIncA m GI 9.25 +.3 -1.9 +.6/C GovrnIncZ GI 9.23 +.3 -1.8 +.9/B HighYieldA m HY 5.42 +.9 +.8 +5.5/A HighYieldB m HY 5.41 +.6 +.6 +5.0/A HighYieldC m HY 5.41 +.6 +.5 +4.7/B HighYieldZ HY 5.43 +.7 +.9 +5.8/A Jen20/20FocA m LG 15.92 +2.2 +9.0 +11.9/D Jen20/20FocC m LG 11.21 +2.2 +8.7 +11.1/D Jen20/20FocZ LG 17.67 +2.3 +9.2 +12.2/C JenEqIncC m LB 15.59 +.8 +2.2 +4.4/E JenEqOppA m LB 20.27 +1.3 +4.3 +8.3/D JenFinSerA m SF 15.23 +.8 +6.1 +4.2/E JenHealSciA m SH 49.26 +5.2 +9.9 +2.9/C JenHealSciC m SH 37.60 +5.2 +9.6 +2.2/C JenHealSciZ SH 54.23 +5.3 +10.1 +3.2/C JenMidCapGrA m MG 37.44 +1.7 +6.2 +7.1/E JenMidCapGrC m MG 29.08 +1.7 +5.9 +6.3/E JenMidCapGrZ MG 40.44 +1.8 +6.3 +7.4/E JenNatResA m SN 40.53 -1.5 +4.1 +.9/D JenSmlComA m SG 27.15 +4.2 +8.9 +10.3/D JenSmlComC m SG 14.97 +4.1 +8.6 +9.5/D JenSmlComZ SG 29.25 +4.2 +9.0 +10.6/C JenUtlA m SU 13.36 -3.0 -4.7 +3.4/D JenUtlC m SU 13.29 -3.0 -5.0 +2.6/D JenUtlZ SU 13.38 -2.9 -4.6 +3.7/D JenniFocGrA m LG 15.46 +4.1 +18.2 +17.2/A JenniFocGrC m LG 12.47 +4.0 +17.9 +16.3/A JennisonBldA m LG 22.75 +2.8 +9.2 +10.3/E JennisonDivGrA m LG 14.08 +3.2 +13.9 +13.7/B JennisonDivGrC m LG 11.75 +3.2 +13.5 +12.8/C JennisonGrA m LG 41.32 +3.2 +14.1 +15.7/A JennisonGrC m LG 33.22 +3.1 +13.8 +14.9/A JennisonGrZ LG 44.49 +3.2 +14.3 +16.0/A JennisonValA m LV 20.47 +.3 +.8 +5.0/E MuniHiIncA m HM 10.19 +.4 +.5 +4.2/C MuniHiIncC m HM 10.19 +.3 +.2 +3.4/D NationalMuniA m MI 14.59 +.3 -.5 +2.6/B QMADefEqA m LB 14.83 +1.6 +.2 +7.6/E QMAIntlEqA m FV 7.93 -1.6 -.5 +4.5/B QMALrgCaCoEqA m LB 17.47 +2.9 +5.1 +11.7/A QMASmCpValZ SV 21.05 +5.3 +4.2 +10.2/B QMAStockIdxI LB 54.62 +2.2 +4.9 +11.8/A QMAStockIdxZ LB 54.62 +2.2 +4.9 +11.7/A ShTerCorBdA m CS 10.74 +.2 -.8 +1.2/B TtlRetBdA m CI 14.06 -.1 -2.7 +2.6/A TtlRetBdC m CI 14.04 -.2 -3.0 +1.8/B TtlRetBdZ CI 14.01 -.1 -2.6 +2.9/APIA Mutual FundsShrtTrmSecAdv UB 9.96 +.1 +.2 +.8/DPIMCOAlAstA m TV 12.01 ... -.9 +4.9 AlAstAdmin b TV 12.02 ... -.9 +5.1 AlAstAllAthA m TV 8.72 -.9 -2.1 +3.0 AlAstAllAthC m TV 8.70 -1.0 -2.4 +2.2 AlAstAllAthI2 TV 8.73 -.9 -1.9 +3.4 AlAstAllAthIns TV 8.72 -.9 -1.9 +3.5 AlAstC m TV 11.94 -.1 -1.2 +4.1 AlAstI2 TV 12.03 ... -.7 +5.3 AlAstInstl TV 12.00 ... -.7 +5.4 AlAstR b TV 11.93 ... -1.0 +4.6 CAIntermMnBdA m MF 9.65 +.4 -.5 +2.0 CAIntermMnBdIns MF 9.65 +.4 -.3 +2.4 CAShrtDrMnIncIn SS 9.83 +.3 +.4 +.9 CmdPlsStrA m BB 6.68 +.8 +8.4 +.7 CmdPlsStrI2 BB 6.75 +.7 +8.6 +1.0 CmdPlsStrIs BB 6.78 +.7 +8.6 +1.2 CmdtyRlRtStrA m BB 6.77 +.6 +2.3 -3.0 CmdtyRlRtStrAdm b BB 6.81 +.6 +2.4 -2.8 CmdtyRlRtStrC m BB 6.42 +.5 +1.9 -3.8 CmdtyRlRtStrI2 BB 6.92 +.6 +2.5 -2.7 CmdtyRlRtStrIns BB 6.95 +.7 +2.7 -2.5 CrdtAbsRtI2 XS 10.00 -.1 -.4 +3.1 CrdtAbsRtInstl XS 10.04 -.1 -.3 +3.3 DivandIncA m IH 11.88 +.5 -.1 +3.2 DivandIncC m IH 11.82 +.4 -.4 +2.4 DiversIncA m MU 10.61 +.2 -1.5 +4.8 DiversIncC m MU 10.61 +.1 -1.8 +4.0 DiversIncI2 MU 10.61 +.2 -1.4 +5.1 DiversIncInstl MU 10.61 +.2 -1.3 +5.2 EMBdA m EB 10.03 +.2 -4.0 +4.5 EMBdI2 EB 10.03 +.2 -3.9 +4.8 EMBdInstl EB 10.03 +.3 -3.9 +4.9 EMCcyInstl CR 9.04 -1.8 -2.5 +2.4/B EMCorpBdInstl EB 10.30 -.5 -2.1 +3.4/D EMFullSpcBdIns EB 7.31 -2.5 -4.1 +2.6/D EmergLclBdA m XP 6.98 -4.2 -5.1 +1.6/C EmergLclBdI2 XP 6.98 -4.2 -4.9 +1.9/B EmergLclBdInstl XP 6.98 -4.2 -4.9 +2.0/B EqSLSA m LO 11.70 +.7 +1.3 +3.2 EqSLSC m LO 11.22 +.7 +1.1 +2.5 EqSLSI2 LO 11.87 +.7 +1.5 +3.5 EqSLSInstl LO 11.96 +.8 +1.5 +3.6 ExtendedDrInstl GL 7.39 +1.2 -6.7 +4.4 FBdUSDHdgA m IB 10.73 +.1 +1.1 +4.2 FBdUSDHdgC m IB 10.73 ... +.7 +3.4 FBdUSDHdgI IB 10.73 +.2 +1.2 +4.6 FBdUSDHdgI2 IB 10.73 +.1 +1.2 +4.5 FrgnBdUnHdgA m IB 9.92 -.9 -.9 +3.3/A FrgnBdUnHdgAdm b IB 9.92 -.9 -.8 +3.5/A FrgnBdUnHdgI2 IB 9.92 -.9 -.7 +3.6/A FrgnBdUnHdgIns IB 9.92 -.9 -.7 +3.7/A GNMAA m GI 10.72 +.2 -1.7 +.7 GNMAI2 GI 10.72 +.3 -1.6 +1.0 GNMAInstl GI 10.72 +.3 -1.6 +1.1 GlbAdvtStrBdIns IB 10.63 -.4 -.8 +3.4/A GlbBdUSDHdgA m IB 10.12 -.1 -.7 +3.4 GlbBdUSDHdgI2 IB 10.12 ... -.6 +3.7 GlbBdUSDHdgIns IB 10.12 ... -.6 +3.8 GlbBdUnHdgdAdm b IB 9.35 ... -1.7 +3.8 GlbBdUnHdgdIns IB 9.35 ... -1.6 +4.0 GlbMltAsstA m IH 12.64 +1.0 +.5 +4.3 GlbMltAsstC m IH 12.29 +1.0 +.2 +3.5 GlbMltAsstInstl IH 12.76 +1.0 +.7 +4.9 HYA m HY 8.70 +.2 -.7 +4.2/B HYAdmin b HY 8.70 +.2 -.7 +4.3/B HYC m HY 8.70 +.1 -1.1 +3.4/D HYI2 HY 8.70 +.2 -.6 +4.5/B HYInstl HY 8.70 +.2 -.6 +4.6/B HYMnBdA m HM 9.05 +.6 +1.3 +5.8 HYMnBdC m HM 9.05 +.5 +1.0 +5.0 HYMnBdI2 HM 9.05 +.6 +1.4 +6.0 HYMnBdInstl HM 9.05 +.6 +1.4 +6.1 HYSpectrumA m HY 9.76 +.2 -.1 +5.1 HYSpectrumI2 HY 9.76 +.2 ... +5.4 HYSpectrumInstl HY 9.76 +.2 +.1 +5.5 IncA m MU 11.97 -.2 -1.3 +4.8/A IncAdmin b MU 11.97 -.2 -1.3 +4.9/A IncC m MU 11.97 -.2 -1.7 +4.0/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Tuesday, June 12, 2018

PAGE 51

IncI2 MU 11.97 -.2 -1.2 +5.1/A IncInstl MU 11.97 -.2 -1.2 +5.2/A IncR b MU 11.97 -.2 -1.5 +4.5/A InRspMlAstIns XY 8.77 +.3 +.2 +3.6 InvGdCpBdA m TW 10.06 -.2 -3.1 +3.2 InvGdCpBdAdm b TW 10.06 -.2 -3.1 +3.4 InvGdCpBdC m TW 10.06 -.3 -3.4 +2.5 InvGdCpBdIns TW 10.06 -.2 -3.0 +3.6 InvGdCpBdP TW 10.06 -.2 -3.0 +3.5 LngDrTtlRetIns CL 10.26 -.3 -5.2 +4.7/B LngTrmCrdtI2 CL 11.35 -1.3 -6.2 +5.1/A LngTrmCrdtInstl CL 11.35 -1.3 -6.1 +5.2/A LngTrmUSGvtA m GL 5.89 +.7 -4.9 +2.5 LngTrmUSGvtI2 GL 5.89 +.8 -4.8 +2.7 LngTrmUSGvtIns GL 5.89 +.8 -4.8 +2.8 LowDrA m CS 9.73 +.1 -.7 +.7 LowDrAdmin b CS 9.73 +.1 -.7 +.8 LowDrC m CS 9.73 ... -.8 +.4 LowDrI2 CS 9.73 +.1 -.6 +1.0 LowDrIIInstl CS 9.65 +.2 -.2 +1.1 LowDrInstl CS 9.73 +.1 -.6 +1.1 LowDrR b CS 9.73 ... -.8 +.5 LowDurESGIns CS 9.43 +.3 -.4 +.9 LowDurIncA m CS 8.50 ... +.3 +4.1/A LowDurIncC m CS 8.50 ... +.2 +3.8/A LowDurIncI2 CS 8.50 ... +.5 +4.4/A LowDurIncInstl CS 8.50 ... +.5 +4.5/A MnBdA m ML 9.78 +.6 +.4 +3.8 MnBdC m ML 9.78 +.6 +.1 +3.3 MnBdI2 ML 9.78 +.6 +.5 +4.0 MnBdInstl ML 9.78 +.6 +.5 +4.1 ModDrInstl CI 9.98 +.2 -1.2 +1.5/C MortgOppsInstl NT 10.99 +.4 +.6 +3.9 MrtgBckdScA m CI 10.28 +.3 -1.2 +2.0 MrtgBckdScIns CI 10.28 +.4 -1.0 +2.4 NYMnBdA m MN 11.13 +.4 ... +2.9 NYMnBdInstl MN 11.13 +.5 +.1 +3.3 RAEFdmAdPLUSIns NE 10.15 +.7 +.1 +.2 RAEFdmPLA m LV 7.55 +4.7 +4.0 +10.9 RAEFdmPLC m LV 6.97 +4.7 +3.7 +10.1 RAEFdmPLEMGIns EM 11.05 -1.0 -.5 +9.8 RAEFdmPLI2 LV 7.87 +4.7 +4.0 +11.2 RAEFdmPLInstl LV 7.93 +4.8 +4.2 +11.4 RAEFdmPLIntlIns FV 9.71 -2.2 -1.2 +6.5 RAEFdmPLSmInstl SV 12.79 +6.4 +8.7 +12.9 RlEstRlRtStrA m SR 7.46 +3.5 -2.0 +5.8 RlEstRlRtStrIns SR 8.24 +3.5 -1.9 +6.1 RlRetA m IP 10.80 +.1 -1.3 +1.5 RlRetAdmin b IP 10.80 +.1 -1.2 +1.6 RlRetAsstInstl IP 8.23 +.1 -3.0 +3.4 RlRetC m IP 10.80 +.1 -1.5 +1.0 RlRetI2 IP 10.80 +.1 -1.1 +1.8 RlRetInstl IP 10.80 +.1 -1.1 +1.9 RlRetR b IP 10.80 +.1 -1.4 +1.2 ShrtAsstInvmIns UB 10.05 +.2 +1.0 +1.6 ShrtDrMnIncA m MS 8.36 +.4 +.3 +.7 ShrtDrMnIncIns MS 8.36 +.4 +.4 +1.1 ShrtTrmA m UB 9.88 +.2 +.9 +1.8/A ShrtTrmAdm b UB 9.88 +.2 +.9 +1.8/A ShrtTrmC m UB 9.88 +.2 +.8 +1.5/B ShrtTrmI2 UB 9.88 +.2 +1.0 +2.0/A ShrtTrmIns UB 9.88 +.2 +1.0 +2.1/A ShrtTrmR b UB 9.88 +.2 +.8 +1.5/B SrFltngRtA m BL 9.88 +.2 +1.3 +3.1 SrFltngRtC m BL 9.88 +.1 +1.0 +2.3 SrFltngRtIns d BL 9.88 +.2 +1.5 +3.4 StkPlsShrtIns BM 8.08 -3.7 -3.7 -9.6 StksPLUSA m LB 11.01 +4.2 +4.2 +11.6 StksPLUSAbRtA m LB 11.04 +4.2 +4.9 +12.2 StksPLUSAbRtC m LB 10.06 +4.2 +4.7 +11.4 StksPLUSAbRtI2 LB 11.11 +4.4 +5.2 +12.6 StksPLUSAbRtIns LB 11.24 +4.4 +5.1 +12.7 StksPLUSC m LB 10.46 +4.2 +4.0 +11.1 StksPLUSIUHdIns FB 6.88 -.7 ... +5.7 StksPLUSIUSDHA m FB 8.19 -.1 +1.5 +6.1 StksPLUSIUSDHC m FB 7.54 -.3 +1.2 +5.3 StksPLUSIUSDHI2 FB 8.54 -.1 +1.7 +6.5 StksPLUSIUSDHIn FB 8.61 -.1 +1.7 +6.5 StksPLUSIns LB 11.86 +4.3 +4.4 +12.0 StksPLUSLngDrIn XM 7.06 +4.4 -1.3 +16.1 StksPLUSSmA m SB 11.27 +5.5 +9.5 +12.2 StksPLUSSmC m SB 10.39 +5.4 +9.1 +11.3 StksPLUSSmI2 SB 11.43 +5.5 +9.7 +12.5 StksPLUSSmIns SB 11.53 +5.6 +9.8 +12.7 TotRetESGI2 CI 8.85 +.4 -2.2 +1.7 TotRetESGIns CI 8.85 +.4 -2.1 +1.8 TtlRetA m CI 9.94 ... -2.3 +1.6/C TtlRetAdm b CI 9.94 ... -2.3 +1.8/B TtlRetC m CI 9.94 -.1 -2.6 +.9/E TtlRetI2 CI 9.94 ... -2.2 +1.9/B TtlRetIIIns CI 9.39 +.3 -1.9 +2.1 TtlRetIVIns CI 10.15 +.4 -2.2 +1.8 TtlRetIns CI 9.94 ... -2.1 +2.0/B TtlRetR b CI 9.94 ... -2.4 +1.4/D UncnsBdA m NT 10.78 +.4 +.8 +2.8/B UncnsBdC m NT 10.78 +.4 +.5 +2.0/D UncnsBdI2 NT 10.78 +.5 +1.0 +3.1/B UncnsBdIns NT 10.78 +.5 +1.0 +3.2/BPNCCorFI b CI 16.37 -.1 -2.4 +1.1/D DiversEq b LB 28.24 +1.1 +3.3 +7.1/E IntermBdI CI 10.59 +.2 -1.6 +.7/E IntermTxExBdI MI 9.30 +.3 -.9 +2.1/D IntlEqA m FG 25.28 +1.6 +4.3 +8.2/B IntlEqIns FG 25.51 +1.6 +4.4 +8.5/B LtdMatBdIns CS 9.96 +.1 -.3 +.4/D MltFctrLgCpGrI LG 40.86 +3.2 +7.5 +12.3/C MltFctrLgCpValI LV 25.74 +2.8 +.2 +6.7/D SmCpI SG 25.73 +4.4 +7.4 +7.7/E TtlRetAdvtgIns CI 10.40 ... -2.3 +1.3/D TxExLtdMatBdIns MS 10.20 +.4 ... +1.0/B UltraShrtBdI UB 9.87 +.1 +.4 +.7/EPRIMECAP OdysseyAgrsGr MG 50.88 +3.0 +14.8 +18.6/A Gr LG 42.04 +2.8 +12.9 +17.3/A Stk LB 33.23 +1.9 +4.1 +12.8/APacic CapitalTxFrSecY MI 10.02 +.2 -.5 +2.2/C TxFrShrtIntrScY MS 10.00 +.4 +.1 +.9/CPacic FundsOptmzAgrsGrA m XM 17.69 +2.6 +3.2 +8.4 OptmzAgrsGrC m XM 17.20 +2.4 +2.8 +7.6 OptmzCnsrA m XY 11.23 +.5 -.9 +3.2 OptmzCnsrC m XY 10.97 +.5 -1.2 +2.4 OptmzGrA m AL 15.93 +2.2 +2.0 +7.2 OptmzGrB m AL 15.67 +2.2 +1.8 +6.4 OptmzGrC m AL 15.62 +2.1 +1.8 +6.4 OptmzModA m MA 14.54 +1.7 +1.1 +6.0 OptmzModB m MA 14.33 +1.6 +.8 +5.2 OptmzModC m MA 14.30 +1.6 +.8 +5.2 OptmzModCnsrA m CA 12.66 +1.0 -.2 +4.5 OptmzModCnsrC m CA 12.40 +.9 -.5 +3.7ParadigmVal d SB 55.43 +5.7 +13.2 +13.0/AParametricEmMktsInstl EM 15.26 -3.2 -3.4 +4.5/D EmMktsInv b EM 15.19 -3.1 -3.4 +4.3/E TxMgEMktIs EM 50.70 -3.0 -3.0 +4.7/DParnassusCorEqInv LB 44.45 +2.5 +4.6 +10.3/C FI CI 16.01 +.3 -2.2 +1.3/D Parnassus LB 48.04 +3.5 -.5 +7.6/EPaxBalIndvInv b MA 23.06 +1.1 +1.8 +6.1/C ESGBtQlIndvInv b LB 20.34 +2.4 +3.3 +9.2/D HYBdIndvInv b HY 6.59 ... -.6 +3.7/CPaydenCAMnInc MF 10.16 +.5 -.3 +2.7/B CorBdInv CI 10.37 ... -1.9 +2.4/A EmMktsBdInv EB 13.23 -1.0 -5.0 +5.2/A EqInc LV 16.84 +1.2 +2.2 +10.8/A GNMAInv GI 9.13 +.3 -1.7 +.7/B GlbFI IB 8.95 -.3 -1.1 +2.6/B GlbLowDr IB 9.93 +.2 -.1 +1.0/E HiIncInv HY 6.37 +.2 -.2 +4.0/C LowDr CS 9.96 +.2 +.1 +1.0/C LtdMat UB 9.46 +.1 +.8 +1.2/BPear TreePlrsFgnVlInstl FV 22.71 +.8 +2.7 +6.9/A PlrsFgnVlOrd b FV 22.73 +.8 +2.5 +6.6/A PlrsSmCpOrd b SB 27.71 +4.3 +6.2 +7.7/D PnAgrEMOrdinary b EM 22.57 -1.2 -2.7 +2.2/E QualOrd b LB 19.93 +2.2 +3.5 +12.8/APerformanceMnBdInstl d MI 23.80 +.3 -1.1 +3.7/A StrBd d MU 22.25 +.3 +.1 +4.7/APermanentI CA 41.83 +1.0 +1.6 +5.2/BPerrittMicroCpOppsInv d SB 32.55 +4.6 +8.5 +10.4/B UltraMicroCp d SB 17.06 +.8 -1.2 +10.4/BPioneerA m LB 30.21 +2.3 +5.1 +10.6/C AMTFreeMnA m ML 14.33 +.1 -.9 +3.3/B AMTFreeMnY ML 14.29 +.1 -.8 +3.6/A BalA m MA 9.66 +1.4 +1.9 +6.3/C BdA m CI 9.44 -.1 -1.8 +2.0/B BdC m CI 9.33 -.1 -2.2 +1.3/D BdY CI 9.35 -.1 -1.7 +2.3/A C m LB 26.35 +2.3 +4.7 +9.7/C CorEqA m LB 21.80 +2.1 +5.9 +11.1/B CorEqY LB 22.05 +2.1 +6.0 +11.4/B DiscpGrA m LG 19.50 +3.1 +7.1 +11.3/D DiscpValA m LV 16.12 +.5 +1.3 +9.0/B DiscpValC m LV 15.80 +.4 +1.0 +8.2/C DiscpValY LV 16.21 +.5 +1.4 +9.3/B EqIncA m LV 36.40 +1.4 +2.1 +11.4/A EqIncC m LV 35.71 +1.3 +1.8 +10.5/A EqIncR b LV 37.01 +1.3 +1.9 +10.9/A GlbHYA m HY 8.74 -.6 -1.7 +3.5/D GlbHYC m HY 8.71 -.8 -2.1 +2.8/E GlbHYY HY 8.58 -.6 -1.6 +3.7/C HYA m HY 9.58 +.4 +.2 +3.8/C HYC m HY 9.78 +.3 -.2 +3.1/E HYY HY 9.59 +.4 +.3 +4.1/C HiIncMnA m HM 7.29 +.5 +1.9 +5.4/B HiIncMnC m HM 7.29 +.3 +1.6 +4.6/C IntlEqA m FB 24.90 -1.0 +1.1 +5.3/B MidCpValA m MV 24.87 +1.2 -1.5 +5.8/D RlEsttA m SR 23.97 +1.8 -2.0 +4.8/C SelMidCpGrA m MG 46.16 +3.4 +9.9 +11.8/B SelMidCpGrY MG 49.92 +3.5 +10.1 +12.1/B ShrtTrmIncY CS 9.38 +.2 +.4 +1.4/B SolusBalA m IH 12.25 +.2 +.2 +2.9/E SolusBalC m IH 11.24 +.1 -.2 +2.2/E StrIncA m MU 10.46 -.2 -2.0 +2.7/C StrIncC m MU 10.23 -.4 -2.3 +2.0/D StrIncR b MU 10.63 -.3 -2.2 +2.4/D StrIncY MU 10.46 -.2 -1.8 +3.0/C Y LB 30.60 +2.4 +5.2 +10.9/BPolarisGlbVal d WS 28.28 +1.7 +2.1 +8.7/BPortfolio 21GlbEqR b WS 44.60 +1.0 +3.8 +9.8/BPraxisGenesisBalA m MA 13.93 +1.1 +1.8 +5.6/D GenesisGrA m AL 15.59 +1.4 +3.3 +6.9/C GrIdxA m LG 25.21 +2.8 +9.4 +13.9/B ImpactBdA m CI 10.08 +.1 -2.1 +1.2/DPrincipalCAMnA m MF 10.34 +.3 -1.0 +3.4 CorPlusBdA m CI 10.55 +.1 -2.7 +1.5 CorPlusBdIns CI 10.55 +.2 -2.4 +1.9 CorPlusBdJ m CI 10.63 +.2 -2.5 +1.5 CptlAprcA m LB 64.52 +3.9 +4.8 +11.0 CptlAprcC m LB 50.10 +3.9 +4.4 +10.0 DiversIntlA m FB 13.98 -.6 -.1 +6.1 DiversIntlIns FB 13.92 -.6 +.1 +6.7 DiversIntlJ m FB 13.82 -.6 ... +6.3 EqIncA m LV 31.74 +2.9 +1.4 +10.3 EqIncC m LV 30.90 +2.8 +1.1 +9.5 GvtHiQualBdA m GI 10.08 +.1 -1.5 +.4 HYA m HY 7.29 +.5 -.6 +4.7 HYC m HY 7.37 +.4 -.8 +3.9 HYIIns HY 9.66 +.3 +.4 +3.9 IncA m CI 9.31 +.3 -1.2 +2.0 InProtIns IP 8.47 +.2 -.7 +1.5 IntlEMA m EM 29.63 -.5 -1.1 +7.9 IntlEMJ m EM 28.53 -.5 -1.1 +8.0 IntlIIns FG 17.56 +2.4 +2.6 +7.6 LCpSP500IdxA m LB 18.34 +4.2 +4.6 +11.9 LCpSP500IdxIs LB 18.34 +4.3 +4.7 +12.3 LCpSP500IdxJ m LB 18.16 +4.2 +4.7 +12.0 LfTm2010Ins TA 13.58 +.9 +.4 +4.5 LfTm2010J m TA 13.53 +.9 +.3 +4.4 LfTm2020A m TE 14.47 +1.3 +1.0 +5.6 LfTm2020Ins TE 14.39 +1.3 +1.2 +6.0 LfTm2020J m TE 14.31 +1.3 +1.1 +5.8 LfTm2030A m TH 15.07 +1.7 +1.8 +6.8 LfTm2030Ins TH 15.03 +1.7 +2.0 +7.2 LfTm2030J m TH 14.99 +1.7 +2.0 +7.0 LfTm2040A m TJ 15.88 +2.1 +2.9 +7.7 LfTm2040Ins TJ 16.17 +2.1 +3.0 +8.0 LfTm2040J m TJ 16.04 +2.1 +3.0 +7.8 LfTm2050Ins TN 16.21 +2.3 +3.4 +8.6 LfTm2050J m TN 15.76 +2.3 +3.3 +8.3 LfTmStrIncIns RI 12.33 +.7 -.2 +3.7 LfTmStrIncJ m RI 12.27 +.7 -.2 +3.4 LgCpGrA m LG 10.24 +5.2 +13.5 +12.7 LgCpGrIIns LG 16.46 +5.1 +14.1 +16.4 LgCpGrIJ m LG 13.68 +5.1 +14.0 +16.1 LgCpGrIns LG 10.90 +5.2 +13.8 +13.2 LgCpGrJ m LG 9.44 +5.2 +13.6 +12.8 LgCpValA m LV 10.97 +2.3 +.5 +7.3 LgCpValIIIIns LV 17.23 +3.6 +1.8 +9.1 LgCpValIIIJ m LV 16.99 +3.5 +1.6 +8.7 LgCpValJ m LV 10.70 +2.3 +.6 +7.5 MdCpA m MG 27.82 +3.8 +4.1 +11.0 MdCpGrIIIIns MG 12.25 +5.2 +10.2 +10.5 MdCpGrJ m MG 7.65 +5.2 +9.8 +10.8 MdCpJ m MG 26.82 +3.9 +4.2 +11.1 MdCpSP400IdxJ m MB 22.05 +4.7 +5.8 +10.9 MdCpValIIIJ m MV 19.70 +2.7 -1.9 +6.1 MdCpValIIns MV 15.33 +2.5 +1.7 +7.0 PrefSecIns RR 10.02 ... -1.5 +4.8 RlEsttSecA m SR 23.36 +2.2 -1.3 +7.0 RlEsttSecIns SR 23.40 +2.3 -1.1 +7.4 RlEsttSecJ m SR 22.70 +2.3 -1.2 +7.2 SAMgBA m MA 16.14 +1.6 +1.4 +6.2 SAMgBC m MA 15.87 +1.5 +1.0 +5.4 SAMgCnsBA m CA 12.25 +1.1 +.4 +4.7 SAMgCnsBC m CA 12.11 +1.0 +.1 +3.9 SAMgCnsGA m AL 18.63 +2.1 +2.3 +7.8 SAMgCnsGC m AL 17.31 +2.0 +1.9 +7.0 SAMgmtFlxIncA m XY 12.35 +.8 -.3 +3.6 SAMgmtFlxIncC m XY 12.22 +.7 -.7 +2.8 SAMgmtStrGrA m XM 21.10 +2.2 +2.5 +8.1 SAMgmtStrGrC m XM 19.21 +2.1 +2.2 +7.3 ShrtTrmIncA m CS 12.04 +.2 -.2 +1.2 SmCpA m SB 25.52 +6.4 +11.8 +10.7 SmCpGrIIns SG 15.77 +7.1 +13.3 +13.1 SmCpGrIJ m SG 11.78 +7.0 +13.2 +12.7 SmCpIns SB 27.36 +6.5 +12.0 +11.2 SmCpJ m SB 24.45 +6.4 +11.9 +10.9 SmCpSP600IdxIns SB 30.16 +6.6 +11.3 +14.3 SmCpSP600IdxJ m SB 28.61 +6.6 +11.3 +14.1 SmCpValIIIns SV 14.00 +5.1 +6.2 +9.4 TxExBdA m MI 7.12 +.2 -.5 +2.9ProFundsBtchUltrSctInv LE 61.40 +1.8 -1.7 -4.1/E IntUltraSectInv LE 96.44 +6.9 +39.7 +39.3/A NASDAQ100Inv LG 70.87 +3.1 +11.7 +16.0/A SmCpInv SB 91.17 +4.1 +8.6 +9.1/C UltBullInv LE 61.51 +3.9 +6.7 +19.5/B UltMidCpInv LE 47.90 +6.4 +8.9 +16.9/B UltNASDAQ100Inv LE 74.28 +6.1 +21.9 +31.9/A UltSmCpInv LE 69.57 +8.4 +16.6 +16.9/BProspectorOpp m MB 21.67 +1.4 +3.9 +10.6/AProvident TrustTrustStr LG 15.88 +2.7 +7.8 +15.6/APutnamAMTFreeMnA m ML 14.92 +.3 -.8 +2.5 CATxExIncA m MC 8.03 +.4 -.5 +2.9/C CnvrtSecA m CV 26.90 +3.0 +6.0 +6.2 CnvrtSecY CV 26.90 +3.1 +6.1 +6.4 CptlOppsA m SB 14.52 +4.6 +7.6 +7.1 CptlSpectrumA m AL 33.24 +1.4 -3.0 -1.5/E CptlSpectrumC m AL 31.53 +1.4 -3.3 -2.3/E CptlSpectrumY AL 33.66 +1.4 -2.9 -1.3/E DiversIncA m NT 7.07 -.1 +2.5 +3.3/B DiversIncC m NT 6.94 ... +2.2 +2.6/C DiversIncM m NT 6.94 ... +2.6 +3.1/B DynAstAlcBalA m MA 15.50 +1.2 +1.7 +6.4/B DynAstAlcBalB m MA 15.41 +1.2 +1.4 +5.7/D DynAstAlcBalC m MA 15.05 +1.2 +1.3 +5.7/D DynAstAlcBalY MA 15.54 +1.2 +1.8 +6.7/B DynAstAlcCnsrA m TV 10.81 +.6 -.5 +3.9/D DynAstAlcCnsrY TV 10.85 +.6 -.4 +4.2/D DynAstAlcGrA m AL 17.51 +1.3 +2.8 +8.0/B DynAstAlcGrB m AL 17.08 +1.3 +2.5 +7.2/C DynAstAlcGrC m AL 16.40 +1.3 +2.4 +7.2/C DynAstAlcGrY AL 17.71 +1.3 +2.9 +8.3/A EqIncA m LV 25.11 +1.3 +2.7 +9.0/B EqIncB m LV 24.78 +1.2 +2.4 +8.2/C EqIncC m LV 24.78 +1.2 +2.4 +8.2/C EqIncM m LV 24.76 +1.3 +2.5 +8.5/C EqIncY LV 25.13 +1.3 +2.9 +9.3/B EqSpectrumA m MB 39.20 +3.6 +3.3 +.1/E EqSpectrumC m MB 36.72 +3.5 +2.9 -.6/E EqSpectrumY MB 39.93 +3.6 +3.4 +.4/E EuropeEqA m ES 27.70 +.4 +.9 +2.5 FixIncAbReA m NT 9.85 +.2 +2.0 +2.3 FixIncAbReC m NT 9.78 ... +1.6 +1.5 FixIncAbReY NT 9.86 +.1 +2.1 +2.6 FltngRtIncA m BL 8.60 +.2 +2.0 +3.2/D FltngRtIncC m BL 8.59 +.2 +1.5 +2.4/E GlbEqA m WS 16.48 +.8 +4.6 +7.4/C GlbHCA m SH 51.60 +2.4 +4.6 +.3/D GlbHCY SH 55.37 +2.5 +4.7 +.6/D GlbIncA m IB 11.85 -.6 -1.1 +2.2 GlbNatrlResA m SN 17.02 +3.0 +1.8 -4.2 GlbUtlsA m SU 12.99 -2.7 -4.0 +4.1 GrOppsA m LG 34.82 +3.2 +11.2 +14.4/B GrOppsB m LG 29.60 +3.1 +10.9 +13.5/B GrOppsC m LG 30.13 +3.1 +10.9 +13.5/B HighYieldA m HY 5.80 +.4 -.2 +4.0/C HighYieldM m HY 5.78 +.4 -.3 +3.8/C IncA m CI 6.86 +.4 +.3 +1.7/B IncC m CI 6.79 +.4 -.2 +.9/E IncM m CI 6.67 +.4 +.1 +1.5/C IncY CI 6.97 +.4 +.4 +1.9/B IntlCptlOppsA m FA 42.14 +1.3 -.3 +6.6 IntlEqA m FB 26.65 -.5 +1.8 +4.2/C IntlEqY FB 26.96 -.5 +1.9 +4.5/C IntlGrA m FG 23.95 +2.8 +4.8 +7.4 IntlValA m FV 12.13 -.9 -.7 +4.4 InvsA m LB 29.76 +1.9 +4.8 +10.7/B InvsY LB 30.21 +1.9 +4.9 +11.0/B MATEIncA m MT 9.42 +.2 -1.0 +2.2 MNTEIncA m SM 9.12 +.3 -.6 +2.1 MltAsAbRtA m AM 11.95 ... -2.0 +2.1/B MltAsAbRtC m AM 11.58 -.1 -2.4 +1.3/B MltAsAbRtY AM 11.99 ... -2.0 +2.3/B MortgageSecsA m GI 12.59 +.4 -.1 +.1/D NJTEIncA m MJ 9.09 +.3 -.4 +2.7 NYTEIncA m MY 8.38 +.2 -.7 +2.5/C OhioTEIncA m MO 8.83 +.2 -.7 +2.2 PETEIncA m MP 8.95 +.3 -.6 +2.4 RsrchA m LB 34.73 +4.3 +5.0 +10.9 RtrReady2020A m TE 19.66 +1.1 +.1 +3.2 RtrReady2025A m TG 22.94 +1.6 +.5 +4.2 RtrReady2030A m TH 23.24 +2.0 +1.0 +5.4 RtrReady2035A m TI 24.11 +2.3 +1.6 +6.4 ShrtDurBdA m NT 10.05 +.1 +1.0 +1.8 ShrtDurBdY NT 10.08 +.2 +1.1 +2.0 SmCpGrA m SG 43.83 +6.9 +16.1 +10.8 SmCpValA m SV 13.92 +4.0 +2.8 +9.1 SmCpValY SV 14.65 +4.1 +3.0 +9.4 SustFutureA m MV 20.95 +5.2 +5.2 +6.9 SustLeadersA m LG 98.61 +1.5 +10.2 +13.2/C SustLeadersB m LG 77.45 +1.4 +9.9 +12.4/C SustLeadersM m LG 85.64 +1.5 +10.0 +12.6/C SustLeadersY LG 105.43 +1.5 +10.4 +13.5/B TEIncA m ML 8.49 +.2 -.6 +2.8/D TxFrHYA m HM 12.47 +.4 +.4 +4.2/CQCIBalIns CA 12.29 +2.3 +1.5 +5.8QSCnsrvGrA m MA 14.65 +1.6 +1.0 +5.7 DefesvGrA m CA 13.19 +.8 -.4 +4.3 GlbEqA m WS 17.81 +.9 +2.1 +9.4/B GrA m XM 16.92 +2.2 +2.1 +6.8 ModGrA m AL 16.58 +2.0 +1.8 +6.6 SP500IdxA b LB 26.36 +2.1 +4.7 +11.3/BRBCEntprI d SG 23.90 +3.1 +4.0 +8.6/E SMIDCpGrI d MG 15.29 +3.7 +11.1 +11.4/BReynoldsBlueChipGr b LG 64.60 +3.3 +14.6 +9.6/ERice Hall JamesMicroCpIns d SG 37.07 +6.3 +12.0 +11.5/C SmCpIns SG 11.95 +3.3 +9.3 +4.9/ERiverNorthCorOppR m MA 10.89 +.6 +1.0 +7.2/B dblelnStrIncI d MU 10.17 +.2 -.3 +3.6 dblelnStrIncR m MU 10.18 +.2 -.5 +3.3RiverbridgeGrIns d MG 20.13 +3.7 +11.4 +13.7/ARockefellerCorTxableBdIns CI 9.79 ... -2.2 +1.5/C IntermTENtBdIns MI 9.97 +.2 -.6 +1.0/ERoyceLowPricedStkSvc m SB 9.42 +5.4 +11.3 +6.4/E MicroCpInvm d SB 12.94 +5.9 +11.2 +6.7/E OppInvm d SV 14.55 +4.5 +7.1 +12.6/A PEMutCnslt m SB 9.11 +3.8 +7.7 +10.1/C PEMutInvm d SB 11.38 +3.8 +8.2 +11.3/B PremInvm d SG 17.65 +3.2 +6.3 +11.8/C Sm/MdCpPremSvc m MB 15.64 +2.8 +.2 +8.9/B SmCpValSvc m SV 11.03 +5.1 +9.0 +6.0/E SmlrCoGrSvc m SG 12.01 +5.5 +12.6 +9.2/D SpecEqInvm d SV 22.04 +7.4 +1.1 +7.6/D TtlRetInvm d SB 13.90 +3.4 +3.0 +9.9/CRussellInvEmergMktsS EM 20.91 -.9 -1.1 +7.0 InvGbRlEstSecS GR 33.68 +1.8 +.4 +5.0 InvGlobalEqS WS 11.11 +2.2 +2.9 +8.8 InvIntlDvdMktS FB 41.06 -.9 -.3 +5.7 InvInvmGrdBdS CI 20.63 +.1 -2.4 +1.4 InvLPBalStrA m MA 11.35 -.3 +.4 +4.9 InvLPBalStrC b MA 11.07 -.3 +.2 +4.2 InvLPBalStrS MA 11.51 -.2 +.6 +5.1 InvLPCnsrvStrA m XY 9.70 -.2 -.4 +2.7 InvLPCnsrvStrC b XY 9.57 -.2 -.8 +2.0 InvLPEqGrStrA m AL 13.62 +.5 +1.8 +6.8 InvLPEqGrStrC b AL 12.15 +.5 +1.5 +6.1 InvLPEqGrStrS AL 13.70 +.6 +1.9 +7.1 InvLPGrStrA m AL 12.77 +.4 +1.3 +5.9 InvLPGrStrC b AL 12.28 +.2 +1.0 +5.1 InvLPGrStrS AL 12.95 +.4 +1.4 +6.2 InvLPModStrA m CA 10.40 -.4 -.1 +4.2 InvLPModStrC b CA 10.22 -.5 -.5 +3.4 InvLPModStrS CA 10.47 -.3 ... +4.4 InvShrtDurBdS CS 18.96 +.2 +.2 +1.2 InvStratBdS CI 10.51 ... -2.3 +1.7 InvTEBdS MI 22.75 +.4 ... +2.6 InvTxMgdUSLgCpS LB 42.50 +3.9 +3.8 +10.9 InvTxMgdUSMSCpS SG 28.74 +5.2 +7.8 +9.5 InvUSCoreEqS LB 33.54 +4.0 +4.0 +11.2 InvUSDefesvEqS LB 53.39 +4.1 +3.8 +11.3 InvUSSmCpEqS SB 34.43 +5.5 +8.0 +10.8RydexBasBiotechInv SH 90.73 +3.0 +4.0 -1.0/E DynSP500H b LE 115.80 +4.0 +6.8 +19.4/B InternetInv ST 138.15 +4.6 +19.3 +19.0/C IvGvLnBdStrInv IT 35.33 -.4 +6.2 -3.8/B NASDAQ1002xStrH b LE 150.73 +6.1 +22.1 +31.9/A NASDAQ100Inv LG 38.06 +3.1 +12.0 +16.8/A NovaInv LE 75.28 +3.1 +5.6 +15.1/C SP500PureGrH b LG 71.39 +2.8 +12.1 +11.7/D SP500PureValH b LV 88.54 +3.4 +3.2 +7.9/C TechInv ST 102.40 +3.2 +14.7 +17.4/DSEICAMuniBdF MF 10.58 +.4 -.7 +1.6/D CoreFxdIncF CI 10.91 +.1 -2.3 +1.8/B EmergMktsDbtF EB 9.65 -2.7 -5.1 +3.1/D EmergingMktsEqF EM 12.61 -2.2 -2.5 +8.2/B GNMAF GI 10.09 +.1 -1.6 +.8/B HighYieldBdF HY 7.09 +.6 +1.0 +5.3/A IntermTermMuniF MI 11.49 +.3 -.6 +2.4/B IntlEqF FB 11.72 -1.0 +.7 +5.5/B IntlFxdIncF IB 10.22 -.6 +.1 +2.7/B LargeCapGrowthF LG 37.95 +3.7 +10.9 +11.7/D LargeCapValueF LV 25.88 +1.8 +2.0 +7.4/D MaschtsMuniBdF MT 10.31 +.1 -1.3 +1.5/E MidCapF MB 28.89 +3.8 +4.7 +11.1/A NewJrsyMuniBdF MJ 10.23 +.3 -.7 +1.9/E NewYorkMuniBdF MN 10.53 +.4 -.8 +1.6/D PnnylvnMuniBdF MP 10.52 +.2 -1.1 +1.6/E S&P500IndexF LB 65.89 +2.2 +4.8 +11.5/B ShortDurGovtF GS 10.21 +.1 -.2 +.5/B SmallCapGrowthF SG 40.43 +5.7 +14.4 +9.6/D SmallCapValueF SV 25.88 +4.4 +4.5 +7.6/D TaxMgdSm/MdCpF SB 24.64 +3.8 +7.6 +8.7/D TxMgdLCpF LB 26.72 +2.7 +5.2 +9.4/D USMgdVolF LV 17.78 +1.8 +.7 +8.1/C UltraShtDurBdF UB 9.31 +.2 +.6 +1.2/BSSGAIntlStkSelionN b FV 11.55 -1.7 -2.1 +2.9/D SP500IdxN b LB 39.13 +2.2 +4.8 +11.8/ASalientIntlDvSgnlIns FB 6.95 -1.7 -.3 +3.5/D IntlSmCpIns FR 22.15 -1.0 +2.1 +9.9/C SelIncA m RR 21.23 +2.0 -3.0 +3.0/E SelIncC m RR 20.60 +2.0 -3.2 +2.4/ESchroderNorthAmrcnEqInv LB 17.62 +4.8 +4.0 +11.7SchwabBal MA 16.02 +2.9 +3.6 +7.5 CATFBd MF 11.68 +.5 -.4 +2.3 CorEq LB 23.56 +4.3 +3.7 +10.5 DivEq LV 16.39 +3.7 +.7 +7.2 FdmtlIntlLgCIdx FV 9.55 -.9 +.2 +6.1 FdmtlUSLgCIdx LV 17.81 +4.5 +3.2 +10.7 FdmtlUSSmCIdx SB 16.05 +5.5 +7.5 +11.2 GNMA GI 9.56 +.1 -1.7 +.6 GlbRlEstt GR 7.72 +2.3 +.6 +7.1 HC SH 25.28 +5.6 +4.4 +5.3 HdgdEq LO 17.48 +2.5 +2.0 +7.2 IntermTrmBd CI 9.75 +.2 -1.6 +.8 IntlIdx FB 20.94 -.6 +.3 +5.4 LgCpGr LG 19.11 +5.2 +6.7 +12.3 MktTrackAllEq XM 19.52 +3.1 +4.1 +10.0 MktTrackBal MA 18.91 +2.1 +1.8 +6.6 MktTrackCnsrv CA 16.13 +1.5 +.5 +4.7 MktTrackGr AL 23.77 +2.7 +3.2 +8.4 SP500Idx LB 43.18 +4.3 +4.8 +12.4 Schwab1000Idx LB 65.76 +4.2 +5.0 +12.0 SmCpEq SB 22.89 +5.4 +8.9 +10.7 SmCpIdx SB 33.56 +5.5 +9.5 +11.7 TFBd MI 11.52 +.3 -.6 +2.1 Trgt2010 TA 13.41 +1.4 +.6 +4.5 Trgt2020 TE 14.36 +1.5 +1.2 +5.5 Trgt2030 TH 16.10 +2.0 +2.2 +7.3 Trgt2040 TJ 17.46 +2.4 +3.0 +8.5 TrsInPrtScIdx IP 10.94 +.3 -.9 +1.7 TtlStkMktIdx LB 49.81 +4.4 +5.4 +12.1SchwartzMariaBd XY 11.38 +.5 +.3 +2.9/D MariaGr MG 33.55 +2.7 +8.9 +13.2/A MariaRisingDiv LB 19.31 +2.4 +5.0 +9.2/DSegall Bryant & HamiSmCpVal d SB 13.39 +3.1 +7.1 +9.1/CSelectedAmrcnD LB 42.41 +1.8 +4.5 +12.1/A AmrcnS b LB 42.29 +1.8 +4.3 +11.7/ASequoiaSequoia x LG 181.65 +2.7 +7.7 -.4/ESheltonCMCATFInc MF 11.29 +.4 -.4 +1.7/D CMCorValDrct LV 24.28 +.8 +.9 +6.7/D CMSP500IdxDrct LB 53.72 +2.2 +4.8 +11.7/A CMSPMdCpIdxDrct MB 28.11 +3.3 +5.6 +10.8/A CMSPSmCpIdxDrct SB 25.10 +5.6 +11.6 +13.7/ASitDivGrI d LB 17.19 +1.7 +2.7 +10.0/C LgCpGr d LG 43.88 +2.2 +8.2 +12.5/C MidCpGr d MG 19.63 +2.5 +6.9 +6.1/E MinnesotaTFInc SM 10.40 +.2 +.2 +3.1/A SmCpGr d MG 58.22 +3.2 +6.6 +4.3/E TFInc MI 9.67 +.2 +.6 +4.7/A USGvtSec UB 10.76 +.2 -.2 +.8/DSmead FundsValI1 LB 46.62 +2.2 +.3 +8.5/D ValInv b LB 46.67 +2.2 +.1 +8.2/ESnow CapitalOppA m MV 27.59 +1.9 +1.1 +1.6/E OppIns d MV 27.90 +1.9 +1.2 +1.8/ESound ShoreShoreInv LV 46.32 +1.6 +.9 +7.2/DSpirit of AmericaIncA m CL 11.75 +.9 -.7 +4.0/C LgCpValA m LB 22.22 +1.8 +2.9 +8.3/D MnTFBdA m MI 9.31 +.3 -.4 +2.9/A RlEsttIncGrA m SR 11.51 +2.1 -1.2 +4.1/DState FarmBal MA 68.26 +1.3 -.6 +5.6/D BdIns CI 10.80 +.2 -2.3 +1.5/C BdPrem m CI 10.81 +.2 -2.2 +1.4/C EqBdPrem m MA 12.70 +1.6 +3.3 +7.5/A EqIns LG 11.47 +2.4 +7.0 +11.5/D EqPrem m LG 11.98 +2.4 +7.0 +11.4/D Gr LB 79.67 +1.5 -.6 +8.2/E Interim GS 9.74 +.3 -.6 +.3/C IntlEqPrem m FG 13.73 +.7 +4.5 +6.1/C IntlIdxPrem m FB 13.19 -1.5 +.4 +4.3/C LfPth2020Prem m TE 14.95 +.7 +.4 +4.5/D LfPth2030Prem m TH 16.64 +.8 +1.2 +5.9/D LfPth2040Prem m TJ 18.11 +.9 +1.9 +7.2/D LfPthRetPrem m RI 13.45 +.6 +.2 +4.0/B MnBd MI 8.50 +.1 -.5 +2.1/C SP500IdxIns LB 20.90 +2.1 +4.8 +11.5/B SP500IdxPrems m LB 20.84 +2.1 +4.8 +11.4/B SmCpIdxIns SB 19.90 +4.2 +9.4 +10.6/B SmCpIdxPrems m SB 19.54 +4.3 +9.4 +10.6/B SmMidCpEqIns SB 13.42 +5.2 +9.5 +8.1/D SmMidCpEqPrems m SB 12.66 +5.1 +9.5 +8.0/D TxAdvtgdBdPrem m MI 11.63 +.2 -.4 +2.4/CState StreetDiscpEMEqN b EM 8.18 -.5 -3.8 +.8/ESterling CapitalMidValIns MB 20.01 +3.4 +4.3 +8.6/B NCIntermTFIns SI 10.52 +.3 -.7 +1.8/C ShrtDrBdI CS 8.53 +.2 +.1 +1.2/B StrtonMdCpVlIns MB 68.76 +1.4 +.6 +7.8/C StrtonRlEsttIns SR 36.92 +2.3 ... +7.1/A StrtonSmCpVlIns SB 88.04 +2.2 +2.0 +10.1/C TtlRetBdIns CI 10.23 +.1 -2.0 +2.2/A VIIntermTFIns SI 11.48 +.3 -.7 +1.6/D WstVIIntrmTFIns SI 9.81 +.2 -.7 +2.0/BStone HarborHYBdIns HY 7.96 +.5 +.1 +3.3/DStralem FundEq d LB 10.30 +1.8 +2.4 +8.6/DT. Rowe PriceAfrcMdlEst d MQ 9.68 -4.3 +.6 +1.3/D BCGr LG 110.53 +2.9 +14.8 +17.6/A BCGrAdv b LG 108.92 +2.8 +14.6 +17.3/A BCGrR b LG 104.92 +2.8 +14.5 +17.0/A Bal MA 24.81 +1.6 +2.4 +7.6 CATFBd MC 11.35 +.3 -.4 +3.1/C Comm&TeInv SC 105.70 +3.3 +9.6 +17.6/A CorpInc TW 9.15 -.2 -3.9 +2.3/D CptlAprc MA 29.11 +1.1 +2.9 +9.0/A CptlAprcAdv b MA 28.78 +1.1 +2.8 +8.6/A CptlOpp LB 27.46 +2.1 +5.4 +12.4/A DivGr LB 44.64 +1.4 +3.2 +10.7/B DivGrAdv b LB 44.57 +1.4 +3.1 +10.4/C DivMdCpGr MG 31.79 +2.6 +8.1 +11.0/B EMBd d EB 11.52 -.9 -5.4 +5.3 EMLclCcyBd d XP 6.42 -4.0 -5.0 +2.5/A EMStk d EM 44.43 -2.1 -1.2 +10.6/A EmergEurope d MQ 14.56 -5.8 -6.9 +5.5/B EqIdx500 d LB 74.91 +2.2 +4.9 +11.7/A EqInc LV 33.57 +1.0 +1.1 +8.9/B EqIncAdv b LV 33.48 +1.0 +.9 +8.6/B EqIncR b LV 33.40 +.9 +.8 +8.3/C ErpnStk d ES 21.02 -1.5 +1.5 +1.7/E ExtendedEqMktId d MB 30.50 +4.0 +8.2 +10.3/A FinclSvcs SF 29.73 +.8 +6.2 +10.6/B GNMA GI 8.94 ... -1.2 +.8/B GeorgiaTFBd SL 11.31 +.2 -.7 +2.5/B GlbGrStk d WS 27.64 +2.0 +8.4 +12.1/A GlbMltSectBd IB 11.13 -.7 -1.1 +3.7/A GlbRlEstt d GR 20.30 +.1 -.1 +3.3/D GlbStk d WS 41.98 +2.3 +10.3 +15.4/A GlbTech ST 18.90 +3.3 +12.3 +24.2/A GrStk LG 70.15 +3.1 +12.0 +15.5/A GrStkAdv b LG 68.50 +3.1 +11.8 +15.2/A GrStkR b LG 66.20 +3.1 +11.7 +15.0/A GrandInc LB 29.48 +1.3 +3.8 +11.0/B HY d HY 6.54 ... -.8 +4.3/B HYAdv m HY 6.52 -.2 -.9 +4.1/C HlthSci SH 76.35 +6.8 +8.6 +6.0 InProtBd IP 11.73 +.1 -.8 +1.4/C InsAfrcMdlEst d MQ 6.69 -4.3 +.8 +1.6/D InsCorPlus CI 10.03 -.1 -2.1 +2.0/B InsEMBd d EB 8.41 -.6 -4.5 +6.1 InsEMEq d EM 40.61 -2.1 -1.1 +10.8/A InsFltngRt d BL 9.99 +.2 +1.8 +3.9/B InsFltngRtF d BL 9.98 +.2 +1.6 +3.7/C InsGlbFocedGrEq d WS 13.16 +2.3 +10.3 +15.5/A InsGlbGrEq d WS 30.03 +2.1 +8.7 +12.5/A InsHY d HY 8.70 -.1 -.8 +4.5/B InsIntlCorEq d FB 14.12 -.4 +1.3 +6.2 InsIntlGrEq d FG 25.17 +.7 +.7 +6.6 InsLgCpCorGr LG 42.97 +2.8 +14.8 +17.7/A InsLgCpGr LG 42.24 +3.2 +14.4 +18.0/A InsLgCpVal LV 23.54 +.9 +.7 +9.1/B InsMdCpEqGr MG 58.95 +2.3 +8.2 +12.4/B InsSmCpStk SG 26.16 +3.8 +10.3 +12.1/B InsUSStructRsrc LB 13.63 +2.2 +5.5 +12.5/A IntlBd d IB 8.83 -2.1 -1.7 +3.1/B IntlDiscv d FR 75.46 +1.3 +5.7 +13.4/A IntlEqIdx d FB 14.46 -.7 +.1 +5.7 IntlStk d FG 18.88 +.1 +1.1 +6.3/C IntlStkAdv m FG 18.93 +.1 +1.0 +6.1/D IntlValEq d FV 14.87 -1.9 -2.3 +1.9 IntlValEqAdv m FV 15.11 -1.9 -2.5 +1.7 IntlValEqR m FV 14.90 -1.9 -2.6 +1.4 Japan d JS 16.05 +1.3 +6.2 +15.6/A LatinAmerica d LS 21.38 -10.4 -12.9 +3.9/A MdCpGr MG 93.91 +2.2 +7.9 +11.7/B MdCpGrAdv b MG 91.08 +2.2 +7.8 +11.4/B MdCpGrR b MG 88.35 +2.2 +7.7 +11.1/B MdCpVal MV 31.71 +1.6 +4.3 +9.8/A MdCpValAdv b MV 31.55 +1.6 +4.2 +9.6/A MdCpValR b MV 31.03 +1.5 +4.1 +9.3/B MrylndShTrTFBd SS 5.16 +.5 +.3 +.6/E MrylndTFBd SL 10.61 +.2 -.4 +2.9/A NJTFBd MJ 11.87 +.3 -.3 +3.1/C NYTFBd MY 11.44 +.4 -.3 +2.9/B NewAmericaGr LG 53.89 +4.4 +12.2 +15.9 NewAmericaGrAdv b LG 52.69 +4.3 +12.0 +15.6 NewAsia d PJ 20.09 +1.5 +2.7 +9.7/B NewEra SN 37.27 +.9 +2.1 +4.7 NewHorizons SG 60.78 +4.5 +15.6 +16.4/A NewInc CI 9.17 ... -2.1 +1.5/C NewIncAdv b CI 9.15 ... -2.2 +1.3/D OverseasStk d FB 11.53 -.3 +1.3 +6.1 PersonalStrBal MA 24.63 +1.4 +2.5 +7.7 PersonalStrGr AL 35.23 +1.9 +3.8 +9.3 PersonalStrInc CA 19.73 +.8 +1.3 +5.9 QMUSSmCpGrEq d SG 38.12 +3.2 +9.3 +11.4/C RlAsts d IH 11.82 +.3 +1.1 +4.8/B RlEstt d SR 27.96 +1.7 -2.0 +5.2/C RlEsttAdv m SR 28.31 +1.7 -2.1 +4.9/C Rtr2005 TA 13.70 +.9 +.4 +5.0 Rtr2005Adv b TA 13.63 +.8 +.2 +4.7 Rtr2005R b TA 13.71 +.8 +.2 +4.5 Rtr2010 TA 18.39 +1.0 +.6 +5.4 Rtr2010Adv b TA 18.29 +.9 +.5 +5.2 Rtr2010R b TA 18.17 +.9 +.4 +4.9 Rtr2015 TD 15.14 +1.1 +1.1 +6.0 Rtr2015Adv b TD 15.08 +1.1 +.9 +5.8 Rtr2015R b TD 14.93 +1.1 +.8 +5.5 Rtr2020 TE 22.90 +1.4 +1.6 +6.9 Rtr2020Adv b TE 22.72 +1.4 +1.5 +6.6 Rtr2020R b TE 22.49 +1.3 +1.4 +6.4 Rtr2025 TG 17.95 +1.5 +2.0 +7.6 Rtr2025Adv b TG 17.84 +1.5 +1.9 +7.3 Rtr2025R b TG 17.65 +1.5 +1.8 +7.0 Rtr2030 TH 26.57 +1.7 +2.5 +8.2 Rtr2030Adv b TH 26.33 +1.7 +2.4 +8.0 Rtr2030R b TH 26.10 +1.7 +2.3 +7.7 Rtr2035 TI 19.52 +1.8 +2.9 +8.7 Rtr2035Adv b TI 19.41 +1.8 +2.8 +8.4 Rtr2035R b TI 19.18 +1.8 +2.6 +8.2 Rtr2040 TJ 28.11 +1.9 +3.2 +9.1 Rtr2040Adv b TJ 27.84 +1.9 +3.1 +8.8 Rtr2040R b TJ 27.64 +1.9 +3.0 +8.5 Rtr2045 TK 19.10 +2.0 +3.4 +9.3 Rtr2045Adv b TK 18.96 +1.9 +3.3 +9.0 Rtr2045R b TK 18.74 +2.0 +3.1 +8.7 Rtr2050 TN 16.05 +2.0 +3.4 +9.3 Rtr2050Adv b TN 15.90 +2.0 +3.3 +9.0 Rtr2050R b TN 15.75 +1.9 +3.2 +8.8 Rtr2055 TL 16.11 +2.0 +3.4 +9.3 Rtr2055Adv b TL 16.00 +2.0 +3.3 +9.0 RtrBal CA 15.44 +1.0 +.8 +5.0 RtrBalAdv b CA 15.44 +.9 +.6 +4.7 RtrBalR b CA 15.43 +.9 +.5 +4.4 SciandTech ST 52.31 +4.7 +15.0 +21.9/B SciandTechAdv b ST 51.61 +4.6 +14.9 +21.6/B ShrtTrmBd CS 4.65 +.2 ... +1.0/C SmCpStk SG 52.58 +3.8 +10.2 +11.9/C SmCpStkAdv b SG 52.03 +3.8 +10.1 +11.6/C SmCpVal d SB 51.96 +3.3 +5.9 +13.2/A SmCpValAdv m SB 51.61 +3.3 +5.7 +12.8/A SpectrumGr LG 25.50 +2.4 +4.7 +10.7 SpectrumInc MU 12.37 +.1 -1.6 +3.6 SpectrumIntl d FB 14.69 -.2 +.5 +5.9 SummitMnIncInv ML 11.74 +.2 -.5 +3.2/B SummitMnIntrInv MI 11.68 +.2 -.6 +2.2/C TFHY d HM 11.92 +.4 +.2 +4.2/C TFInc ML 9.97 +.3 -.4 +2.8/C TFIncAdv b ML 9.98 +.3 -.4 +2.5/D TFShrtInterm MS 5.53 +.5 +.1 +.9/B TtlEqMktIdx d LB 31.70 +2.4 +5.2 +11.4/B TxEfficientEq d LG 32.16 +2.9 +11.4 +13.1/C USBdEnhIdx d CI 10.64 +.1 -2.1 +1.6/C USLgCpCor LB 24.70 +1.3 +3.7 +10.9/B USTrsInterm GI 5.53 +.3 -2.0 +.3/D USTrsLngTrm GL 12.05 +.3 -4.9 +2.3/D VITFBd SL 11.83 +.2 -.3 +2.9/A Val LV 37.49 +1.1 +.5 +7.9/C ValAdv b LV 36.90 +1.0 +.4 +7.6/CTCMSmCpGr SG 37.99 +4.4 +13.2 +13.9/ATCWCorFIIns CI 10.67 +.2 -2.0 +1.3/D CorFIN b CI 10.64 +.2 -2.0 +1.0/E EMIncIns EB 7.97 -1.0 -4.9 +5.9/A RltvVlDivAprcI LV 19.44 +1.1 +2.2 +7.4/D RltvVlDivAprcN b LV 19.77 +1.1 +2.1 +7.2/D RltvVlLgCpIns LV 21.94 +1.8 +.8 +7.4/D RltvVlMidCpI MV 26.39 +3.1 +4.9 +9.7/A SelEqsI LG 28.35 +2.3 +13.7 +13.9/B SelEqsN b LG 25.73 +2.2 +13.5 +13.6/B TtlRetBdI CI 9.64 +.3 -1.7 +1.3/D TtlRetBdN b CI 9.93 +.2 -1.8 +1.0/DTETON WestwoodEqAAA b LB 13.29 +1.1 +1.1 +8.8/D MightyMitesAAA m SB 28.82 +3.4 +2.7 +10.0/CTIAA-CREFBdIdxIns CI 10.46 +.1 -2.2 +1.4/C BdIns CI 10.05 +.1 -1.9 +2.3/A BdPlusIns CI 10.11 +.1 -1.8 +2.4/A BdPlusRet CI 10.13 +.2 -1.8 +2.2/A BdPlusRetail b CI 10.13 ... -1.9 +2.1/B BdRet CI 10.23 ... -2.1 +2.1/B BdRetail b CI 10.22 ... -2.2 +2.0/B EnhIntlEqIdxIns FB 8.25 -1.4 +.1 +5.1/B EnhLCGrIdxIns LG 14.83 +3.5 +9.4 +15.5/A EnhLCValIdxIns LV 10.38 +1.7 +.1 +7.4/D EqIdxIns LB 20.73 +2.5 +5.5 +11.6/A EqIdxRet LB 21.03 +2.5 +5.4 +11.3/B EqIdxRetail b LB 21.09 +2.5 +5.3 +11.3/B GrIncIns LG 15.23 +2.0 +6.8 +11.8/D GrIncPrem b LG 15.24 +2.0 +6.7 +11.7/D GrIncRet LG 15.48 +2.0 +6.7 +11.5/D GrIncRetail b LG 20.32 +2.0 +6.7 +11.5/D HYIns HY 9.60 +.7 +.4 +4.8/B HYRet HY 9.60 +.7 +.3 +4.5/B HYRetail b HY 9.64 +.7 +.3 +4.5/B InLinkedBdIns IP 11.29 +.3 -.4 +1.3/C InLinkedBdRet IP 11.36 +.2 -.6 +1.0/D InLinkedBdRtl b IP 11.00 +.2 -.6 +1.0/D IntlEqIdxIns FB 20.35 -1.3 +.9 +5.1/B IntlEqIdxPrem b FB 20.30 -1.3 +.8 +4.9/B IntlEqIdxRet FB 20.79 -1.3 +.8 +4.8/B IntlEqIns FG 13.25 -2.8 -.3 +5.6/D IntlEqPrem b FG 13.22 -2.8 -.4 +5.4/D IntlEqRet FG 13.72 -2.8 -.4 +5.3/D IntlEqRetail b FG 8.75 -2.8 -.5 +5.2/D Lfcycl2010Rtr TA 13.78 +1.2 +1.0 +5.5 Lfcycl2015Rtr TD 12.48 +1.4 +1.2 +5.9 Lfcycl2020Rtr TE 13.24 +1.5 +1.5 +6.5 Lfcycl2025Rtr TG 13.74 +1.8 +2.0 +7.2 Lfcycl2030Rtr TH 14.17 +2.0 +2.5 +7.9 Lfcycl2035Rtr TI 14.79 +1.1 +3.2 +8.2/B Lfcycl2040I TJ 11.40 +1.2 +3.9 +9.1/A Lfcycl2040Rtr TJ 15.36 +1.2 +3.8 +8.8/A Lfcycl2045Rtr TK 13.09 +1.3 +4.1 +9.2/A LfcyclId2010I TA 15.18 +.7 +.9 +5.0/A LfcyclId2020I TE 16.83 +.8 +1.4 +6.0/A LfcyclId2025I TG 17.76 +.9 +1.8 +6.7/A LfcyclId2035I TI 19.69 +1.0 +2.7 +8.0/B LfcyclId2040I TJ 20.39 +1.1 +3.1 +8.7/A LfcyclId2045I TK 20.56 +1.2 +3.4 +9.1/A LfcyclRtIncRtr RI 11.73 +1.2 +.9 +5.2 LgCpGrIdxIns LG 31.61 +3.4 +9.6 +15.0/A LgCpGrIdxRet LG 31.81 +3.3 +9.5 +14.7/B LgCpGrIns LG 22.52 +3.5 +13.5 +15.4/A LgCpGrRet LG 22.39 +3.5 +13.4 +15.1/A LgCpGrRetail b LG 22.45 +3.5 +13.4 +15.1/A LgCpValIdxIns LV 19.70 +1.2 +.5 +8.2/C LgCpValIdxRet LV 20.02 +1.2 +.5 +7.9/C LgCpValIns LV 19.28 +1.2 +1.3 +7.4/D LgCpValPrem b LV 19.23 +1.2 +1.2 +7.2/D LgCpValRet LV 19.20 +1.2 +1.2 +7.1/D LgCpValRetail b LV 18.49 +1.2 +1.1 +7.0/D MdCpGrI MG 24.50 +2.9 +8.7 +9.2/D MdCpGrP b MG 24.35 +2.9 +8.7 +9.0/D MdCpGrRtl b MG 23.77 +2.9 +8.6 +8.8/D MdCpGrRtr MG 23.80 +2.9 +8.6 +8.9/D MdCpValI MV 24.06 +1.3 +2.6 +6.7/D MdCpValP b MV 24.01 +1.3 +2.6 +6.5/D MdCpValRtl b MV 23.44 +1.3 +2.4 +6.4/D MdCpValRtr MV 23.91 +1.3 +2.5 +6.4/D MgdAllcRtl b MA 13.11 +.9 +2.1 +6.9/B RlEsttSecI SR 15.36 +1.5 -.8 +7.4/A RlEsttSecP b SR 15.37 +1.5 -.8 +7.3/A RlEsttSecRtl b SR 15.23 +1.5 -1.0 +7.1/A RlEsttSecRtr SR 15.99 +1.5 -.9 +7.1/A SP500IdxI LB 31.06 +2.2 +4.9 +11.9/A SP500IdxRtr LB 30.85 +2.2 +4.8 +11.6/A SclChEqI LB 20.14 +2.2 +5.0 +11.4/B SclChEqP b LB 20.07 +2.2 +4.9 +11.2/B SclChEqRtl b LB 18.08 +2.3 +4.9 +11.1/B SclChEqRtr LB 20.43 +2.3 +4.9 +11.1/B ShrtTrmBdI CS 10.21 +.2 ... +1.4 ShrtTrmBdRtl b CS 10.22 +.2 -.1 +1.1 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/Tuesday, June 12, 2018

PAGE 52

ShrtTrmBdRtr CS 10.22 +.2 -.1 +1.2 SmCpBlndIdxI SB 23.34 +4.3 +9.7 +11.5/A SmCpBlndIdxRtr SB 23.42 +4.3 +9.5 +11.2/B SmCpEqI SG 20.42 +4.4 +6.9 +11.2/C SmCpEqP b SG 20.30 +4.4 +6.8 +11.1/C SmCpEqRtl b SG 19.69 +4.4 +6.8 +10.9/C SmCpEqRtr SG 19.90 +4.4 +6.8 +11.0/C TEBdR b MI 10.28 +.4 -.4 +1.8/DThe Investment HouseInvmHouseGr LG 36.45 +3.7 +11.7 +16.5/AThird AvenueRlEsttValIns d GR 34.02 +.1 -.9 +6.0/A SmCpValIns d SB 22.48 +1.2 +8.1 +9.0/C ValIns d WS 51.69 +.2 +3.7 +5.6/DThompsonBd CS 11.49 +.3 +1.5 +3.9/A LgCp LB 68.51 +2.1 +2.0 +8.5/DThornburgCALtdTrmMnA m SS 13.52 +.3 -.3 +.9/C CorGrA m LG 38.71 +2.5 +13.9 +10.1/E DevWldR6 EM 21.02 -1.2 -2.5 +5.1/D IntermMnA m MI 13.89 +.3 -.6 +1.8/D IntermMnC m MI 13.91 +.2 -.8 +1.4/E IntlValA m FB 24.14 -2.2 -1.5 +3.0/E IntlValC m FB 21.34 -2.3 -1.8 +2.2/E IntlValI FB 24.95 -2.2 -1.3 +3.4/D InvmIncBldrA m IH 21.62 -.8 +.1 +4.1/C InvmIncBldrC m IH 21.60 -.9 -.2 +3.4/D LtdTrmIncA m CS 13.18 +.2 -.6 +1.5/B LtdTrmIncC m CS 13.16 +.2 -.7 +1.2/B LtdTrmIncI CS 13.18 +.2 -.5 +1.8/A LtdTrmMnA m MS 14.17 +.3 -.2 +1.1/B LtdTrmMnC m MS 14.20 +.3 -.3 +.8/C LtdTrmMnI MS 14.18 +.4 ... +1.4/A LtdTrmUSGvtA m GS 12.73 +.1 -.8 +.3/C NewMxcIntermMnA m SI 13.04 +.4 ... +1.3/D ValA m LB 70.76 +2.2 +4.7 +9.5/D ValC m LB 64.66 +2.1 +4.4 +8.7/D ValI LB 72.88 +2.2 +4.9 +9.9/CThriventBalIncPlusA m CA 13.49 +1.4 +2.2 +5.5 BalIncPlusS CA 13.47 +1.5 +2.3 +5.9 DiversIncPlusA m CA 7.42 +1.2 +1.4 +4.7 HYA m HY 4.73 +.5 -.3 +4.0 IncA m TW 8.84 +.2 -3.0 +2.5 LgCpGrA m LG 11.65 +3.7 +13.8 +14.1 LgCpStkA m WS 28.51 +1.8 +5.1 +9.1 LgCpStkS WS 28.78 +1.8 +5.3 +9.5 LgCpValA m LV 23.28 +3.4 +2.6 +10.0 LgCpValS LV 23.43 +3.4 +2.8 +10.5 LtdMatBdA b CS 12.35 +.2 +.1 +1.5 MidCpStkA m MB 26.41 +4.0 +4.4 +15.8 MidCpStkS MB 29.77 +4.0 +4.5 +16.2 MnBdA m ML 11.13 +.3 -.7 +2.3 OppIncPlusA m MU 10.05 +.1 -.8 +2.9 OppIncPlusS MU 10.05 +.1 -.6 +3.1 SmCpStkA m SG 23.24 +4.2 +7.7 +14.5TimothyPlanSmCpValA m SB 20.75 +2.9 +6.7 +10.8/BTocquevilleDelaeld b SV 23.32 +4.4 +3.0 +2.9/E Gold m SP 34.77 -3.6 -5.5 +3.4/D IntlVal b FB 17.26 -1.9 -1.5 +5.8/A Opp b MG 30.12 +2.3 +18.1 +9.5/C Tocqueville b LB 37.07 +1.6 +1.2 +8.9/DTorrayTorray LV 49.34 +.8 -.2 +7.4/DTouchstoneActvBdA m CI 10.03 -.2 -2.7 +1.5/C ActvBdY CI 10.02 -.2 -2.6 +1.7/B BalancedA m MA 21.96 +1.4 +2.3 +7.6/A DynGlbAllcA m IH 12.80 +.3 +2.1 +4.0/C FlexIncA m MU 10.73 -.1 -1.2 +3.5/B FlexIncC m MU 10.59 -.1 -1.4 +2.7/C FlexIncY MU 10.77 -.1 -1.0 +3.7/B FocedY LB 45.02 +1.2 +3.7 +8.2/E GrOppsIns LG 36.54 +2.4 +10.1 +10.3/E HYY HY 8.38 +.3 -.4 +3.0/E IntlEqA m FB 18.68 -.4 -3.8 +4.7/B IntlSmCpY FR 19.12 -.7 +1.2 +5.1/E LargeCpFocA m LB 44.80 +2.4 +5.9 +11.9/A MergerArbtrgIns NE 10.54 +1.2 -.5 +2.2/B MergerArbtrgY NE 10.48 +1.2 -.5 +2.1/B MidCpGrA m MG 30.39 +2.8 +11.9 +11.1/B MidCpGrC m MG 19.76 +2.7 +11.5 +10.3/C MidCpGrIns MG 31.78 +2.7 +12.0 +11.4/B MidCpGrY MG 31.52 +2.8 +12.1 +11.4/B MidCpValIns MV 18.91 +1.3 -1.4 +8.7/B MidCpY MB 35.09 +4.6 +7.9 +10.7/A PrmYldEqY LV 9.62 +2.2 +2.5 +6.7/D SdCptlInsGr LG 25.33 +4.1 +23.1 +14.3/B SdCptlSelGrA m LG 16.96 +4.0 +22.8 +13.9/B SdCptlSelGrC m LG 15.52 +3.9 +22.3 +13.0/C SdCptlSelGrY LG 17.90 +4.0 +22.9 +14.1/B SdCptlSelGrZ b LG 16.97 +4.0 +22.7 +13.9/B SmCpGrY SG 7.07 +3.5 +9.1 +2.6/E SmCpIns SB 16.26 +4.4 +7.8 +2.4/E SmCpValA m SV 27.92 +3.6 +4.3 +5.4/E SmCpValOppsY SB 20.37 +3.6 +7.8 +3.1/E SmCpY SB 16.31 +4.4 +7.8 +2.3/E SmallComA m SG 5.64 +3.3 +8.0 +11.0/C SmallComC m SG 3.29 +3.1 +7.5 +10.1/D SstnbtyIpcEqA m WS 22.68 +.3 +1.3 +7.5/C SstnbtyIpcEqY WS 23.45 +.3 +1.4 +7.8/C TtlRetBdIns CI 9.83 +.2 -1.7 +1.8/B UlShrtDrFIA m UB 9.25 +.2 +.5 +1.2/C UlShrtDrFIY UB 9.25 +.2 +.6 +1.4/B UlShrtDrFIZ b UB 9.25 +.2 +.5 +1.2/C ValIns LV 10.23 +1.7 +2.5 +7.8/C ValY LV 10.26 +1.8 +2.4 +7.6/CTowleDeep Val d SV 18.65 +6.4 -.5 +12.1/ATransamericaAsAlCnsrvA m CA 11.08 +.1 -.1 +4.1/C AsAlCnsrvC m CA 10.97 ... -.4 +3.3/D AsAlGrA m XM 15.62 +.6 +2.9 +8.3/C AsAlGrC m XM 15.12 +.5 +2.5 +7.5/D AsAlModA m CA 12.14 +.2 +.6 +5.1/B AsAlModC m CA 12.09 +.1 +.2 +4.3/C AsAlModGrA m MA 13.60 +.3 +1.6 +6.5/B AsAlModGrC m MA 13.55 +.2 +1.2 +5.7/D CptlGrA m LG 28.31 +3.9 +20.8 +19.7/A FlexIncA m CI 9.05 +.1 -1.0 +2.5/A HYBdA m HY 9.04 +.2 +.2 +4.3/B MltCpGrA m LG 7.41 +1.8 +4.5 +1.1/E MltMgdBalA m MA 28.20 +1.3 +1.1 +6.7/B SMPValA m MV 28.00 +2.8 +2.6 +9.4/BTributary FundsSmCoIns SB 30.19 +3.8 +6.0 +11.4/BTrust For Credit UniUnsShrtDrTCU GS 9.49 +.2 -.4 +.3/C UnsUlShDrGvtTCU UB 9.39 ... +.2 +.4/ETweedy, BrowneGlbVal d FV 29.14 -1.4 +2.3 +5.7/A GlbVlIICyUnHdg d FV 15.90 -1.9 +1.2 +4.8/B Val WS 24.08 -1.1 +.9 +6.1/D WldwdHDvYldVl d WS 10.49 -2.0 +1.5 +5.1/EU.S. Global InvestorGlbRes b SN 6.06 -1.6 -.5 +3.7/C GoldPrcMtls b SP 7.66 -1.5 -3.8 +11.2/A WldPrecMnral b SP 4.03 -5.0 -14.1 +6.9/BUBSGlbAllcA m IH 12.30 +1.2 +1.1 +5.0 GlbAllcC m IH 11.97 +1.1 +.8 +4.2 GlbAllcP IH 12.57 +1.2 +1.1 +5.2 IntlSustEqP FB 10.79 -1.5 +.5 +5.1/B USAllcA m MA 50.12 +1.7 +2.6 +7.2/A USAllcC m MA 48.14 +1.6 +2.2 +6.4/B USSmCpGrP SG 23.41 +6.0 +18.0 +10.1/DUBS PACEAltStrsInvmsP AM 10.79 ... -.4 +.7 GlbFIInvmsP IB 9.78 -1.2 -2.1 +1.8/D IntermFIInvmsP CI 11.88 ... -2.4 +1.0/E IntlEMEqInvP EM 14.28 -1.4 -1.8 +5.2/D IntlEqInvmsP FB 17.12 -1.4 +1.0 +6.0/A LgCoGrEqInvmsP LG 27.93 +2.4 +9.3 +12.5/C LgCoValEqInvmsA m LV 23.53 +.7 -.1 +7.9/C LgCoValEqInvmsP LV 23.47 +.8 ... +8.2/C MnFIInvmsP MI 12.75 +.2 -.7 +2.5/B MrBckScFIInvmsP CI 12.35 ... -2.1 +1.3/D SMCoGrEqInvmsP SG 21.17 +5.1 +16.8 +10.6/D SMCoValEqInvmsP SB 21.76 +4.0 +5.1 +8.7/D StrFIInvmsP CI 13.30 +.1 -2.2 +2.3/AUSA MutualsViceInv b LB 32.03 +.2 -.9 +11.3/BUSAAAgrsGr LG 48.58 +3.5 +11.0 +13.6/B CABd MC 10.93 +.2 -.1 +2.9/C CptlGr WS 12.81 +1.3 +3.4 +9.9/A CrnrstnEq WS 15.85 +.5 +1.6 +8.2/B CrnrstnMdlyAgrs MA 26.08 +.4 +.5 +4.1/E CrnrstnMod CA 14.96 +.3 +.1 +3.8/D EM EM 19.03 -3.0 -5.4 +6.1/D ExtendedMktIdx MB 20.52 +3.9 +8.1 +9.9/B FirstStartGr AL 13.91 +.3 +.9 +5.5/E Gr LG 32.09 +2.6 +5.1 +13.1/C GrInc LB 26.17 +2.7 +4.1 +9.9/C GrandTxtr CA 20.01 +1.2 +1.9 +7.3/A GvtSec GI 9.50 +.2 -1.3 +.5/C HiInc d HY 8.03 +.4 +.5 +4.6/B Inc CI 12.67 +.1 -2.3 +2.6/A IncStk LV 20.00 +1.0 +.8 +9.0/B IntermTrmBd TW 10.31 +.1 -1.8 +2.7/C Intl FB 33.34 -1.4 +.2 +6.0/A NASDAQ100Idx LG 20.11 +3.2 +12.4 +17.7/A NYBd MN 11.76 +.4 -.1 +2.6/B PrcMtlsMnral SP 12.99 -1.4 -2.3 +4.5/D SP500IdxMbr LB 39.66 +2.2 +4.8 +11.7/A SP500IdxRwd LB 39.68 +2.2 +4.9 +11.8/A SciTech ST 29.64 +3.9 +12.1 +16.3/D ShrtTrmBd CS 9.06 +.2 -.1 +1.6/A SmCpStk SB 19.42 +5.3 +10.7 +8.7/D TEIntermTrm MI 13.14 +.3 -.3 +2.6/B TELngTrm ML 13.19 +.3 -.2 +3.2/B TEShrtTrm MS 10.44 +.3 +.6 +1.0/B TrgtRet2020 TE 12.91 +.5 +.4 +5.1/C TrgtRet2030 TH 13.98 +.6 +1.0 +6.2/C TrgtRet2040 TJ 14.46 +.7 +1.5 +7.0/D TrgtRet2050 TN 14.70 +.8 +1.7 +7.3/E TrgtRetInc RI 11.62 +.3 -.2 +3.6/C TtlRetStr MA 8.15 -1.8 -4.9 -2.9/E UlShrtTrmBd UB 9.92 +.2 +.4 +1.0/C VIBd SI 11.16 +.2 -.4 +2.8/A Val LV 21.77 +2.1 +.4 +6.8/D WldGr WS 32.43 +.2 +.4 +7.4/CUndiscovered ManagerBehavioralValA m SV 71.90 +3.5 +5.2 +10.9/A BehavioralValC m SV 67.68 +3.5 +5.0 +10.3/B BehavioralValL SV 73.70 +3.5 +5.4 +11.3/AVALIC Co IAstAllc MA 11.51 -.3 +1.1 +5.6/D CorEq LB 23.96 +2.6 +4.4 +10.5/C CptlCnsrvtn CI 9.48 -.1 -2.6 +1.2/D DivVal LV 12.80 +2.1 -.7 +10.0/A EmergEcos EM 8.99 -2.6 -3.6 +7.6/B FrgnVal FV 10.91 -.4 +.2 +3.6/C GlbSclAwrns WS 26.91 +1.0 +3.6 +8.7/B GlbStr IH 12.22 -.3 +.4 +3.0/E Gr LG 17.90 +2.9 +10.4 +14.0/B GrInc LB 22.90 +2.1 +3.7 +10.6/B GvtSec GI 10.15 +.3 -1.9 +.8/B HlthSci SH 20.94 +3.3 +8.4 +5.3/B InProt IP 10.85 -.2 -1.1 +1.7/B IntlEqsIdx FB 7.55 -1.6 +.5 +4.6/C IntlGr FG 15.23 +2.4 +9.1 +7.5/B IntlGvtBd IB 11.56 -1.2 -2.9 +2.6/B LgCpCor LB 12.02 +1.1 +1.4 +9.4/D LgCptlGr LG 15.50 +3.2 +7.5 +12.2/C MidCpIdx MB 28.83 +3.3 +5.8 +10.7/A MidCpStrGr MG 16.34 +2.8 +9.6 +11.8/B SciTech ST 32.09 +3.6 +16.9 +21.0/C SmCp SG 11.85 +3.7 +8.7 +8.9/E SmCpIdx SB 23.39 +4.3 +9.5 +11.1/B SmCpSpecVals SV 14.20 +3.0 +5.1 +11.5/A SmMidGr MG 14.32 +3.5 +9.6 +8.5/D StkIdx LB 40.59 +2.1 +4.8 +11.6/A Val LV 18.32 +.6 +1.3 +7.4/DVALIC Co IICorBd CI 10.89 -.2 -2.8 +1.6/C HYBd HY 7.88 +.3 -.1 +4.5/B IntlOpps FR 22.18 +.7 +5.3 +12.7/A LgCpVal LV 23.26 +1.2 +2.4 +9.0/B MidCpVal MB 23.60 +1.4 +2.1 +7.8/C SclyRspnb LB 22.99 +2.0 +4.5 +11.2/B SmCpVal SV 16.83 +4.3 +7.1 +9.4/C StrBd MU 11.19 -.4 -2.6 +2.9/CVYClmbCntrnCrS b LB 24.38 +1.1 +1.2 +9.4/D TRPDvrsMdCpGrA b MG 11.33 +2.5 +7.9 +10.4/C TRPGrEqI LG 104.28 +3.1 +11.9 +15.6/AValue LineAstAllcInv b MA 32.98 +1.9 +4.6 +7.9/A CorBd b CI 14.41 +.1 -2.6 +1.1/D CptlApprctInv b AL 10.85 +2.1 +9.1 +10.3/A LgrCoFocedInv b LG 32.78 +2.8 +14.4 +16.3/A MidCpFoced b MG 20.62 +2.7 +7.5 +12.3/B PremGr b MG 35.55 +2.9 +7.4 +10.7/B SmCpOppsInv b SG 55.17 +3.4 +6.6 +11.6/C TE b ML 9.66 +.3 -.8 +1.9/EVanEckEMA m EM 18.13 -.4 -1.7 +6.7/C EMY EM 18.43 -.4 -1.6 +7.1/C GlbHardAstsA m SN 36.37 -2.9 +.1 -3.3/E GlbHardAstsY SN 37.10 -2.9 +.2 -3.1/E IntlInvsGoldA m SP 8.86 -3.4 -5.5 +6.9/B IntlInvsGoldY SP 9.03 -3.4 -5.4 +7.2/BVanguard500IdxAdmrl LB 257.84 +2.2 +4.9 +11.9/A 500IdxInv LB 257.79 +2.2 +4.9 +11.8/A BalIdxAdmrl MA 35.41 +1.6 +2.5 +7.7/A BalIdxIns MA 35.41 +1.5 +2.5 +7.7/A BalIdxInv MA 35.40 +1.5 +2.5 +7.5/A CAITTxExAdm MF 11.61 +.4 -.2 +2.7/B CAITTxExInv MF 11.61 +.4 -.3 +2.6/B CALtrmTEAdm MC 11.96 +.4 -.6 +3.7/B CALtrmTEInv MC 11.96 +.3 -.7 +3.6/B CnsDscIdxAdmrl CD 89.52 +5.6 +11.2 +13.2/A CnsStpIdxAdmrl CC 65.87 +3.5 -8.1 +4.8/A CnvrtSecInv CV 13.87 +.7 +3.7 +3.5/E CptlOppAdmrl LG 167.04 +4.0 +8.8 +14.7/B CptlOppInv LG 72.29 +4.0 +8.7 +14.6/B CptlValInv LV 13.49 +2.2 +1.4 +1.9/E DevMIdxAdmrl FB 14.48 -1.0 +.9 +6.0/A DevMIdxIns FB 14.50 -1.0 +.9 +6.0/A DivAprcIdxInv LB 41.88 +2.8 +3.1 +11.1/B DivGrInv LB 27.32 +2.7 +4.1 +10.4/C DiversEqInv LG 37.57 +2.6 +7.5 +10.8/D EMGvtBdIdxAdmrl EB 18.95 -.7 -4.2 +4.3/B EMSelStkInv EM 22.45 -3.1 -1.4 +7.1/C EMStkIdxInAdm EM 37.56 -2.1 -1.4 +5.5/D EMStkIdxInInv EM 28.60 -2.1 -1.5 +5.4/D EMStkIdxInPl EM 95.03 -2.1 -1.4 +5.6/D EMStkIdxIns EM 28.56 -2.1 -1.4 +5.6/D EngyAdmrl EE 107.55 -1.8 +6.9 +4.3/A EngyIdxAdmrl EE 53.10 +.7 +8.1 +1.8/A EngyInv EE 57.32 -1.8 +6.8 +4.2/A EqIncAdmrl LV 78.25 +1.4 +.9 +10.6/A EqIncInv LV 37.33 +1.4 +.9 +10.5/A EuStkIdxAd ES 74.09 -1.7 +.6 +4.5/B EuStkIdxInsP ES 141.16 -1.7 +.6 +4.6/B EuStkIdxInstl ES 31.59 -1.7 +.6 +4.5/B EuStkIdxInv ES 31.81 -1.7 +.5 +4.3/C ExplorerAdmrl SG 101.01 +4.4 +14.3 +11.9/B ExplorerInv SG 108.49 +4.3 +14.2 +11.8/C ExplorerValInv SB 39.22 +4.1 +7.0 +10.3/B ExtDrTrIdIns GL 33.70 ... -6.5 +4.3/A ExtDrTrIdInsPls GL 84.61 ... -6.5 +4.3/A ExtMktIdxAdmrl MB 91.50 +3.9 +8.3 +10.4/A ExtMktIdxIns MB 91.50 +3.9 +8.3 +10.4/A ExtMktIdxInsPls MB 225.81 +3.9 +8.3 +10.4/A ExtMktIdxInv MB 91.53 +3.9 +8.2 +10.3/A FAWexUSIAdmr FB 33.92 -1.4 +.2 +5.7/B FAWexUSIInPl FB 113.86 -1.4 +.2 +5.8/B FAWexUSIIns FB 107.52 -1.4 +.2 +5.7/B FAWexUSIdxInv FB 21.53 -1.4 +.1 +5.6/B FAWexUSSCIIn FQ 232.63 +.5 +2.4 +8.3/C FAWexUSSCplIInv FQ 46.43 +.5 +2.4 +8.1/D FSocialIdxIns LB 18.47 +2.4 +6.0 +12.1/A FSocialIdxInv LB 18.45 +2.4 +5.9 +12.0/A FinclsIdxAdmrl SF 35.67 -.1 +2.0 +13.9/B GNMAAdmrl GI 10.18 +.1 -1.4 +1.3/A GNMAInv GI 10.18 +.1 -1.4 +1.2/A GlbEqInv WS 32.64 +1.2 +4.2 +10.2/A GlbMnmVlInv SW 13.95 +1.5 +3.1 +9.1/C GlbexUSRlEIAdmr d GR 37.05 -.5 +1.1 +6.6/A GlbexUSRlEIdIns d GR 123.43 -.5 +1.1 +6.6/A GlbexUSRlEIdInv d GR 24.44 -.6 +1.0 +6.4/A GrIdxAdmrl LG 78.74 +2.9 +9.1 +13.3/C GrIdxIns LG 78.75 +2.9 +9.1 +13.3/C GrIdxInv LG 78.74 +2.9 +9.1 +13.2/C GrandIncAdmrl LB 81.44 +2.5 +5.6 +12.1/A GrandIncInv LB 49.87 +2.5 +5.6 +12.0/A HCAdmrl SH 86.72 +3.0 +2.6 +3.2/B HCIdxAdmrl SH 81.20 +3.0 +5.6 +6.4/A HCInv SH 205.62 +3.0 +2.6 +3.1/C HYCorpAdmrl HY 5.74 +.3 -.7 +4.5/B HYCorpInv HY 5.74 +.3 -.7 +4.4/B HYTE ML 11.23 +.4 -.2 +4.2/A HYTEAdmrl ML 11.23 +.4 -.1 +4.3/A HiDivYldIdxInv LV 34.05 +2.0 +1.2 +10.7/A ITIdxAdmrl ST 96.20 +2.6 +14.3 +21.2/B InTrBdIdxAdmrl CI 10.91 +.2 -2.8 +1.6/C InTrBdIdxIns CI 10.91 +.2 -2.8 +1.6/C InTrBdIdxInsPls CI 10.91 +.2 -2.8 +1.6/C InTrBdIdxInv CI 10.91 +.2 -2.8 +1.5/C InTrCrpBdIAdmrl TW 22.46 +.2 -3.2 +2.6/C InTrCrpBdIIns TW 27.76 +.2 -3.2 +2.6/C InTrInGdAdm TW 9.38 +.3 -2.4 +2.2/D InTrInGdInv TW 9.38 +.2 -2.5 +2.1/D InTrTEAdmrl MI 13.88 +.3 -.5 +2.6/B InTrTEInv MI 13.88 +.3 -.5 +2.5/B InTrTrsAdmrl GI 10.75 +.3 -1.9 +.8/B InTrTrsIdxAd GI 21.04 +.4 -1.8 +.7/B InTrTrsIdxIns GI 26.12 +.4 -1.7 +.8/B InTrTrsInv GI 10.75 +.3 -1.9 +.7/B IndtlsIdxAdmrl ID 74.11 +2.8 +1.7 +12.4/A InPrtScAdmrl IP 25.28 +.2 -.9 +1.8/B InPrtScIns IP 10.30 +.2 -.9 +1.8/B InPrtScInv IP 12.88 +.2 -.9 +1.7/B InsIdxIns LB 254.48 +2.2 +4.9 +11.9/A InsIdxInsPlus LB 254.50 +2.2 +4.9 +12.0/A InsTrgRt2020Ins TE 22.84 +.6 +1.4 NA InsTtlSMIInPls LB 62.35 +2.5 +5.6 +11.7/A InsTtlSMIIns LB 62.35 +2.5 +5.6 +11.7/A IntlExplorerInv FR 21.81 -.6 +2.4 +10.4/B IntlGrAdmrl FG 103.50 +1.8 +8.3 +12.6/A IntlGrInv FG 32.51 +1.8 +8.2 +12.5/A IntlValInv FV 39.68 -2.1 -.5 +4.7/B LTBdIdInsPls CL 13.32 -.4 -5.9 +3.9/D LTBdIdxIns CL 13.32 -.4 -5.9 +3.9/D LTBdIdxInv CL 13.32 -.4 -5.9 +3.8/D LTCrpBdIdxIns TW 29.18 -.7 -6.7 +4.9/A LTInGrdAdm TW 9.72 -.5 -6.7 +4.9/A LTInGrdInv TW 9.72 -.5 -6.7 +4.8/A LTTE ML 11.40 +.2 -.8 +3.5/B LTTEAdmrl ML 11.40 +.2 -.8 +3.6/A LTTrsAdmrl GL 11.63 +.3 -5.1 +2.7/B LTTrsIdxIns GL 31.31 +.3 -4.9 +2.7/A LTTrsInv GL 11.63 +.3 -5.1 +2.6/C LfStrCnsrGrInv CA 20.01 +.4 +.6 +5.1/B LfStrGrInv AL 34.52 +.8 +2.5 +8.0/B LfStrIncInv XY 15.43 +.1 -.4 +3.5/B LfStrModGrInv MA 27.57 +.6 +1.6 +6.6/B LgCpIdxAdmrl LB 64.70 +2.2 +5.0 +11.7/A LgCpIdxIns LB 266.32 +2.2 +5.0 +11.8/A LgCpIdxInv LB 51.74 +2.2 +5.0 +11.6/A LtdTrmTE MS 10.84 +.4 +.3 +1.2/B LtdTrmTEAdmrl MS 10.84 +.4 +.4 +1.3/B MATEInv MT 10.59 +.1 -1.1 +3.0/A MCpGrIdxAdm MG 59.18 +2.6 +7.9 +9.2/D MCpGrIdxInv MG 54.05 +2.6 +7.8 +9.1/D MCpVlIdxAdm MV 58.39 +1.8 +1.6 +9.0/B MCpVlIdxInv MV 44.37 +1.8 +1.5 +8.9/B MatlsIdxAdmrl SN 70.32 +3.3 +1.3 +9.5/A MdCpGrInv MG 29.73 +3.4 +12.6 +8.4/D MdCpIdxAdmrl MB 199.55 +2.2 +4.5 +9.1/B MdCpIdxIns MB 44.08 +2.2 +4.5 +9.2/B MdCpIdxInsPlus MB 217.41 +2.2 +4.5 +9.2/B MdCpIdxInv MB 43.98 +2.2 +4.5 +9.0/B MegaCpIdxIns LB 189.26 +2.2 +5.1 +12.3/A MegaCpValIdxIns LV 152.63 +1.5 +1.4 +10.5/A MgdPayoutInv MA 19.03 +.3 +1.1 +5.9/C MktNetrlIns NE 11.95 +2.0 +3.0 +2.4/B MktNetrlInv NE 12.00 +2.0 +3.0 +2.3/B MorganGrAdmrl LG 101.18 +2.8 +11.6 +14.1/B MorganGrInv LG 32.62 +2.8 +11.5 +14.0/B MrtBckScIdxAdmr GI 20.43 +.1 -1.6 +1.1/A NJLTmTEAdm MJ 11.88 +.2 -.6 +4.3/A NJLTmTEInv MJ 11.88 +.2 -.7 +4.2/A NYLTmTEAdm MY 11.49 +.3 -.9 +3.3/A NYLTmTEInv MY 11.49 +.3 -1.0 +3.2/B OhioLngTrmTE MO 12.33 +.3 -.9 +3.6/A PALTmTEAdm MP 11.36 +.3 -.6 +3.7/A PALTmTEInv MP 11.36 +.3 -.6 +3.6/A PacStkIdxAdmrl DP 91.39 -.4 +1.7 +8.5/D PacStkIdxIns DP 13.98 -.4 +1.8 +8.5/C PacStkIdxInv DP 14.08 -.4 +1.6 +8.3/D PrcMtlsMngInv SP 9.84 -2.5 -6.8 +3.2/D PrmCpAdmrl LG 145.51 +3.4 +8.9 +15.6/A PrmCpCorInv LG 28.28 +2.7 +5.1 +13.6/B PrmCpInv LG 140.33 +3.4 +8.9 +15.6/A RlEstIdxAdmrl SR 113.46 +2.3 -2.5 +5.7/B RlEstIdxInstl SR 17.56 +2.3 -2.5 +5.7/B RlEstIdxInv SR 26.59 +2.3 -2.6 +5.5/B Rsl1000GrIdxIns LG 289.91 +3.4 +9.6 +15.0/A Rsl1000IdxIns LB 248.42 +2.3 +5.1 +11.5/B Rsl1000VlIdxIns LV 211.90 +1.2 +.5 +8.1/C Rsl2000GrIdxIns SG 288.33 +4.4 +11.9 +11.3/C Rsl2000IdxIns SB 256.10 +4.3 +9.7 +11.3/B Rsl2000VlIdxIns SV 230.27 +4.3 +7.2 +11.2/A Rsl3000IdxIns LB 249.02 +2.5 +5.5 +11.5/B SCpGrIdxAdm SG 62.89 +3.8 +11.4 +10.7/C SCpGrIdxI SG 50.37 +3.8 +11.4 +10.7/C SCpGrIdxInv SG 50.30 +3.8 +11.3 +10.5/D SCpValIdxAdm SV 59.92 +4.0 +5.5 +10.3/B SCpValIdxI SV 33.49 +4.0 +5.5 +10.3/B SCpValIdxInv SV 33.43 +4.0 +5.5 +10.2/B SPMC400GrIdxIns MG 285.64 +3.5 +7.7 +11.8/B SPMC400IdxIns MB 269.44 +3.3 +5.9 +10.9/A SPMC400VlIdxIns MV 253.70 +3.2 +4.1 +9.6/A SPSC600IdxIns SB 313.09 +5.6 +11.8 +14.3/A STBdIdxAdmrl CS 10.24 +.4 -.5 +.8/C STBdIdxIns CS 10.24 +.4 -.5 +.8/C STBdIdxInsPlus CS 10.24 +.4 -.5 +.8/C STBdIdxInv CS 10.24 +.3 -.6 +.7/D STCpBdIdxAdm CS 21.24 +.3 -.7 +1.6/A STCpBdIdxI CS 26.00 +.3 -.6 +1.6/A STFederalAdmrl GS 10.50 +.3 -.3 +.7/A STFederalInv GS 10.50 +.2 -.4 +.6/A STInfPrScIdAdmr IP 24.56 +.2 +.4 +1.0/D STInfPrScIdIns IP 24.58 +.2 +.4 +1.1/D STInfPrScIdxInv IP 24.52 +.1 +.3 +.9/D STInvmGrdAdmrl CS 10.45 +.1 -.6 +1.5/A STInvmGrdIns CS 10.45 +.1 -.5 +1.6/A STInvmGrdInv CS 10.45 +.1 -.6 +1.4/B STTE MS 15.72 +.3 +.7 +.8/C STTEAdmrl MS 15.72 +.3 +.7 +.9/C STTrsAdmrl GS 10.43 +.3 -.3 +.5/A STTrsInv GS 10.43 +.3 -.3 +.4/B STTrsdxAdm GS 19.95 +.2 -.2 +.4/B STTrsdxIns GS 25.07 +.3 -.1 +.4/B SeledValInv MV 30.57 +1.9 -2.2 +7.7/C SmCpIdxAdmrl SB 76.31 +3.9 +8.1 +10.5/B SmCpIdxIns SB 76.31 +3.9 +8.1 +10.5/B SmCpIdxInsPlus SB 220.26 +3.9 +8.1 +10.5/B SmCptlstIdxInv SB 76.27 +3.9 +8.1 +10.4/B StarInv MA 27.51 +1.0 +2.6 +7.6/A StrEqInv MB 36.39 +3.6 +7.1 +10.1/A StrSmCpEqInv SB 39.11 +5.1 +9.8 +10.4/B TMCapApAdm LB 143.84 +2.2 +5.1 +11.9/A TMCapApIns LB 71.48 +2.2 +5.2 +12.0/A TMSmCpAdm SB 68.71 +5.5 +11.7 +14.0/A TMSmCpI SB 68.87 +5.5 +11.7 +14.0/A TrgtRtr2015Inv TD 15.46 +.4 +.8 +5.1/C TrgtRtr2020Inv TE 31.81 +.5 +1.4 +6.1/A TrgtRtr2025Inv TG 18.81 +.6 +1.7 +6.8/A TrgtRtr2030Inv TH 34.33 +.7 +2.1 +7.3/B TrgtRtr2035Inv TI 21.19 +.8 +2.4 +7.8/C TrgtRtr2040Inv TJ 36.77 +.9 +2.8 +8.3/B TrgtRtr2045Inv TK 23.17 +.9 +3.0 +8.6/B TrgtRtr2050Inv TN 37.28 +.9 +3.0 +8.6/B TrgtRtr2055Inv TL 40.39 +.9 +3.0 +8.6/B TrgtRtr2060Inv XQ 35.67 +.9 +3.0 +8.6/D TrgtRtrIncInv RI 13.56 +.3 +.4 +4.1/A TtBMIdxAdmrl CI 10.39 +.1 -2.2 +1.5/C TtBMIdxIns CI 10.39 +.1 -2.2 +1.5/C TtBMIdxInsPlus CI 10.39 +.1 -2.2 +1.6/C TtBMIdxInv CI 10.39 +.1 -2.2 +1.4/C TtInBIdxAdmrl IB 21.70 -.3 +.4 +3.2/B TtInBIdxIns IB 32.55 -.3 +.4 +3.2/B TtInBIdxInv IB 10.85 -.4 +.3 +3.1/B TtInSIdxAdmrl FB 30.55 -1.2 +.4 +5.9/A TtInSIdxIns FB 122.18 -1.2 +.4 +6.0/A TtInSIdxInsPlus FB 122.20 -1.2 +.4 +6.0/A TtInSIdxInv FB 18.26 -1.2 +.4 +5.9/A TtlSMIdxAdmrl LB 70.13 +2.5 +5.5 +11.6/A TtlSMIdxIns LB 70.14 +2.5 +5.5 +11.6/A TtlSMIdxInv LB 70.10 +2.5 +5.5 +11.5/B TtlWldStkIdxIns WS 155.43 +.7 +3.0 +8.8/B TtlWldStkIdxInv WS 31.01 +.6 +3.0 +8.7/B TxMgBalAdmrl CA 31.28 +1.3 +2.3 +7.0/A USGrAdmrl LG 107.21 +3.5 +13.3 +14.6/B USGrInv LG 41.36 +3.5 +13.3 +14.5/B USValInv LV 19.69 +2.2 +2.8 +9.0/B UtlsIdxAdmrl SU 54.52 -3.6 -6.1 +8.8/A ValIdxAdmrl LV 41.80 +1.6 +1.5 +10.4/A ValIdxIns LV 41.80 +1.6 +1.5 +10.4/A ValIdxInv LV 41.80 +1.6 +1.5 +10.3/A WlngtnAdmrl MA 72.52 +.7 +.5 +7.9/A WlngtnInv MA 41.99 +.7 +.5 +7.8/A WlslyIncAdmrl CA 63.71 +.4 -1.8 +5.6/A WlslyIncInv CA 26.30 +.4 -1.8 +5.6/B WndsrAdmrl LV 81.21 +1.6 +2.8 +8.2/C WndsrIIAdmrl LV 68.29 +1.3 +1.7 +8.1/C WndsrIIInv LV 38.47 +1.2 +1.7 +8.0/C WndsrInv LV 24.07 +1.6 +2.8 +8.1/CVericimetryUSSCVl SV 21.64 +4.6 +7.8 +9.6/CVictoryDiversStkA m LB 19.33 +1.8 +1.6 +8.7/D DiversStkI LB 19.30 +1.8 +1.7 +9.0/D DiversStkR b LB 18.97 +1.8 +1.5 +8.4/D GlbNatrlResA m SN 23.18 -.9 -2.3 -4.0/E INCrTtlRetBdY CI 9.22 ... -1.9 +1.4/D INCrforIncA m GS 8.76 +.5 -.5 +.2/D INCrforIncI GS 8.76 +.6 -.4 +.5/B InsDiversStkR LB 10.77 +1.9 +1.8 +9.0/D IntgDiscvA m SB 43.23 +3.9 +7.6 +12.3/A IntgDiscvY SB 46.99 +3.9 +7.8 +12.5/A IntgSmCpValA m SV 41.15 +3.4 +3.6 +8.8/D IntgSmCpValY SV 42.37 +3.4 +3.8 +9.2/C MndMCpGrA m MG 35.79 +2.3 +3.8 +7.0/E MndMCpGrC m MG 28.99 +2.2 +3.5 +6.3/E MndMCpGrY MG 38.11 +2.3 +4.0 +7.3/E MndrMltCpA m LG 47.25 +1.9 +1.5 +9.7/E RSGrA m LG 22.82 +3.5 +10.8 +13.9/B RSLgCpAlphaA m LB 58.45 +1.5 +3.3 +8.0/E RSMidCpGrA m MG 28.43 +3.3 +10.3 +9.6/C RSPtnrsA m SB 29.87 +2.3 +2.3 +8.3/D RSSciandTechA m ST 25.96 +6.4 +20.4 +26.1/A RSSelGrA m SG 51.09 +3.9 +11.0 +8.6/E RSSmCpEqA m SG 22.05 +5.1 +16.8 +12.9/B RSSmCpGrA m SG 94.25 +4.9 +16.4 +12.5/B RSValA m MB 26.54 +1.1 +1.3 +5.4/D SP500IdxA m LB 22.09 +2.1 +4.7 +11.3/B SophusEMA m EM 23.11 -.9 +2.6 +10.3/A SycEsVlA m MV 41.45 +1.3 +2.4 +10.9/A SycEsVlI MV 41.49 +1.4 +2.5 +11.2/A SycEsVlR b MV 40.93 +1.3 +2.3 +10.6/A SycmrSmCoOppA m SV 49.37 +3.7 +5.7 +13.2/A SycmrSmCoOppI SV 49.87 +3.7 +5.8 +13.6/A SycmrSmCoOppR b SV 46.43 +3.7 +5.6 +13.0/A TrvlnIntlSMI FQ 15.14 +.3 +3.0 +9.5/BVikingKansasMuncplA m SI 10.55 +.1 -.7 +2.0/B TFForMontanaA m SI 9.86 +.1 -1.1 +1.8/CVillereBalInv AL 24.65 +2.8 +11.4 +5.3/EVirtusCdxMcpVlEqI MV 13.20 +2.1 +4.3 +8.6/B CrdxLgCpValEqA m LV 16.17 +1.3 -.2 +8.0/C CrdxLgCpValEqI LV 16.34 +1.4 -.1 +8.3/C CrdxSmCpValEqIn SB 12.55 +4.8 +4.8 +10.5/B DuffPlRlEtSecA m SR 26.06 +1.6 -1.7 +5.4/C GrAllcStrIns AL 9.73 +2.1 +1.7 +6.1 IntlEqIns FG 12.73 +2.2 +5.3 +9.3/A KARCapitalGrA m LG 18.20 +2.9 +12.3 +15.0/A KARMidCapGrA m MG 33.87 +5.0 +22.3 +17.0/A KARSmCapCoreA m SG 35.41 +5.1 +14.9 +20.8/A KARSmCapCoreI SG 37.23 +5.1 +15.1 +21.1/A NFDurIncI CS 10.64 +.1 -.2 +1.7/A NFMulSecS/TBdA m CS 4.66 ... -.7 +2.2 NFMulSecS/TBdC b CS 4.72 +.2 -.8 +1.9 NFMulSecS/TBdC1 m CS 4.71 +.2 -1.0 +1.4 NFTaxExemBdI MI 10.99 +.2 -.5 +2.3/C NFtMuSectInBdA m MU 10.00 +.2 -1.8 +3.6 NeweetHYA m HY 4.12 +.2 +.4 +4.4/B RamtEnhCreEqA m LB 19.82 +2.2 -2.3 +10.2/C SectTrendA m LB 13.44 +2.2 +5.2 +6.0/E SectTrendC m LB 13.20 +2.2 +4.8 +5.2/E SeixCorBdIns CI 10.29 +.1 -2.2 +1.4/D SeixGrgTEBdIns SI 10.37 +.1 -.7 +2.4/A SeixHGrdMnBdIns ML 11.68 +.2 -.9 +3.1/C SeixHYIns HY 8.23 +.2 +.2 +3.8/C SeixHiIncI HY 6.40 +.5 +.7 +5.0/A SeixInvGrdTEBdI MI 11.50 +.1 -.8 +2.1/C SeixTtlRetBdI CI 10.09 +.2 -2.3 +1.3/D SeixUSGSUSBdI UB 10.00 +.1 +.6 +.8/D SeixUlShrtBdIns UB 9.96 +.1 +.8 +1.2/B SlvnLgCpGrStkA m LG 6.14 +2.5 +11.8 +10.3/E StrAllcA m MA 15.45 +1.4 +6.2 +5.9/C TactAllcA m MA 9.71 +1.4 +6.1 +6.0/C VontForOppsA m FG 35.54 +1.0 +.1 +7.9/B VontForOppsC m FG 34.80 +1.0 -.1 +7.2/C VontForOppsI FG 35.59 +1.1 +.3 +8.2/B VontlGlbOppsA m WS 16.68 +2.3 +2.3 +11.5/A VontobelEMOppI EM 11.58 -2.4 -4.1 +6.4/CVoyaGNMAIncA m GI 8.19 +.1 -1.2 +1.0/A GNMAIncC m GI 8.15 ... -1.6 +.2/D GlbEqA m WS 36.34 +.4 +.9 +6.2/D GlbEqC m WS 33.78 +.4 +.5 +5.4/D GlbRlEsttA m GR 16.87 +.4 -2.1 +2.3/E HYBdA m HY 7.88 +.3 -.3 +4.2/B IntermBdA m CI 9.77 ... -2.2 +2.0/B IntermBdI CI 9.77 ... -2.0 +2.4/A LgCpGrA m LG 40.01 +2.6 +7.8 +13.0/C LgCpGrI LG 44.28 +2.7 +8.0 +13.4/C MdCpOppsA m MG 23.67 +2.4 +5.9 +10.0/C MdCpOppsC m MG 17.73 +2.4 +5.6 +9.1/D MltMgrIntlSmCpA m FQ 65.96 -.2 +2.8 +9.9/B RlEsttA m SR 14.67 +1.9 -3.1 +4.2/D RlEsttI SR 16.25 +1.9 -2.9 +4.6/D RussiaA m MQ 29.63 -4.0 -.5 +9.5/A SmCoA m SB 14.98 +2.5 +5.2 +10.1/C SmCpOppsA m SG 63.45 +4.3 +8.6 +9.7/DWCMFocIntGrIns d FG 16.61 +2.3 +5.5 +10.4/A FocIntGrInv m FG 16.54 +2.2 +5.4 +10.1/AWaldenEq LB 22.49 +1.9 +4.1 +11.3/BWasatch1stSourceInc d CS 9.93 ... -.6 +1.2/B CorGr d SG 77.61 +4.9 +13.5 +14.5/A GlbValInv d WS 8.93 -.3 +.8 +6.7/D HoisingtonUSTrs d GL 15.67 +.4 -6.3 +2.4/D IntlGrInv d FR 37.19 +2.5 +8.0 +10.2/B IntlOppsInv d FR 3.58 +1.7 +2.9 +11.6/A LSInv d LO 12.79 +.2 -1.8 -.8/E MicroCp d SG 9.01 +5.9 +17.9 +17.8/A MicroCpVal d SG 3.64 +4.3 +6.1 +13.3/B SmCpGrInv d SG 51.16 +6.5 +18.0 +12.4/B SmCpVal d SB 8.49 +4.3 +6.8 +11.8/A UlGr d SG 25.32 +8.4 +23.5 +18.5/A WldInnovtrInv d SW 21.55 -.6 +.9 +10.4/BWeitzBal CA 14.53 +1.0 +2.4 +4.9/B NebraskaTFInc SI 9.79 +.2 -.6 +.4/E PtnrsIIIOppIns LO 15.01 +2.1 +4.0 +1.3/D PtnrsValInv LG 32.12 +1.9 +2.1 +2.3/E ShrtDrIncIns CS 12.14 +.2 ... +1.4/B ValInv LG 44.60 +1.9 +4.5 +4.2/E sHickory MB 53.02 +3.3 +1.3 +2.5/EWells FargoAdjRtGvtA f UB 8.94 +.2 +.4 +.3 AdjRtGvtInst UB 8.94 +.3 +.5 +.6 AstAllcA f IH 14.38 +.5 -.6 +3.8 AstAllcAdm IH 14.55 +.6 -.5 +4.0 AstAllcC m IH 13.91 +.4 -.9 +3.1 CALtdTrmTFA f SS 10.61 +.4 -.2 +1.1/B CATFA f MC 11.63 +.3 -.6 +2.7/D CATFAdm MC 11.66 +.4 -.4 +2.9/C CBLgCpValA f LV 14.40 +1.6 -.1 +8.9/B CBLgCpValInst LV 14.45 +1.6 +.1 +9.3/B CBMidCpValA f MV 37.39 +2.7 +1.8 +10.0/A CBMidCpValInst MV 37.72 +2.7 +2.0 +10.3/A CommonStkA f MB 24.03 +3.4 +4.6 +9.4 CorBdA f CI 12.79 +.1 -2.3 +1.2/D CorBdAdm CI 12.48 ... -2.4 +1.2/D CorBdInst CI 12.46 ... -2.3 +1.5/C CorPlusBdA f CI 12.26 -.1 -1.9 +3.0/A DiscpUSCorA f LB 17.59 +2.1 +3.0 +11.1/B DiscpUSCorAdm LB 18.06 +2.1 +3.0 +11.2/B DiscvAdm MG 36.96 +3.6 +10.0 +10.9/B DvrsCptlBldrA f AL 10.58 +1.6 +4.3 +10.7/A DvrsCptlBldrC m AL 10.54 +1.5 +4.0 +9.9/A DvrsEqA f LB 27.23 +1.9 +5.4 +9.0/D DvrsEqAdm LB 27.35 +1.9 +5.5 +9.3/D DvrsIncBldrA f XY 6.30 +.9 +.1 +6.2/A DvrsIncBldrC m XY 6.31 +.8 -.2 +5.4/A DvrsIncBldrInst XY 6.16 +.9 +.2 +6.6/A DvrsIntlA f FB 13.31 -1.8 -.7 +3.5 EMEqA f EM 25.18 -.9 -.8 +8.0/B EMEqAdm EM 26.39 -.9 -.7 +8.1/B EMEqC m EM 21.15 -.9 -1.1 +7.2/C EndeavorSelInst LG 10.46 +3.5 +14.7 +15.7/A GlobalSmCpA f SW 43.71 +2.8 +3.1 +12.3 GrAdm LG 44.33 +3.8 +16.6 +14.6/B GrBalA f MA 47.88 +.6 +2.0 +6.5/B GrBalAdm MA 42.71 +.6 +2.2 +6.7/B GrInst LG 47.88 +3.8 +16.7 +14.8/A GvtSecA f GI 10.62 +.3 -1.7 +.7 GvtSecAdm GI 10.61 +.3 -1.7 +.9 GvtSecInst GI 10.61 +.3 -1.6 +1.1 HYBdA f HY 3.27 +.3 -1.4 +4.5/B HYBdC m HY 3.27 +.3 -1.7 +3.7/D IdxAstAllcA f MA 33.69 +2.9 +2.4 +7.3 IdxAstAllcAdm MA 33.71 +3.0 +2.5 +7.5 IdxAstAllcC m MA 20.46 +2.9 +2.1 +6.5 IntlBdA f IB 9.93 -2.8 -3.7 +.8/E IntlBdInst IB 10.06 -2.9 -3.6 +1.1/E IntrsValA f LB 12.69 +1.4 +2.7 +6.7/E IntrsValInst LB 12.77 +1.4 +2.8 +7.1/E IntrsWldEqA f WS 22.70 ... +2.6 +7.8/C MinnesotaTFAdm SM 10.50 +.2 -.4 +2.3/C ModBalAdm CA 23.19 +.8 +1.4 +5.0/B OmegaGrA f LG 54.09 +3.1 +12.9 +13.5/B OmegaGrC m LG 37.59 +3.0 +12.5 +12.6/C OppA f LG 45.10 +1.8 +5.2 +9.2/E OppAdm LG 49.15 +1.8 +5.3 +9.4/E PETFInst MP 11.48 +.4 -.1 +2.8/B PrecMetalsA f SP 33.58 -1.7 -7.2 +4.1 PremLgCoGrA f LG 15.11 +3.3 +14.4 +13.0/C ShrtDrGvtBdAdm CS 9.64 +.1 -.5 +.4/E ShrtDrGvtBdInst CS 9.64 +.1 -.3 +.6/D ShrtTrmBdInst CS 8.65 +.3 +.2 +1.2/B ShrtTrmHYBdA f HY 7.99 +.1 +.7 +2.3/E SmCoGrAdm SG 60.26 +4.0 +15.8 +9.0/E SmCoValAdm SV 29.99 +4.0 +7.9 +10.6/B SmCpOppsAdm SG 24.09 +3.0 +5.0 +10.2/D SmCpValA f SB 18.49 +2.6 +6.1 +12.8/A SpMCpValAdm MV 37.60 +.9 -1.1 +7.0/C SpMCpValIns MV 37.93 +.9 -1.0 +7.2/C SpcSmCpValA f SV 36.50 +3.8 +4.7 +11.8 SpcSmCpValAdm SV 37.36 +3.8 +4.8 +11.9 SpcSmCpValC m SV 33.05 +3.7 +4.4 +10.9 SpecizedTechA f ST 15.47 +2.5 +21.4 +21.2/B StrMnBdA f MS 8.93 +.4 +.6 +2.0 StrMnBdAdm MS 8.93 +.4 +.8 +2.2 StrMnBdC m MS 8.96 +.3 +.3 +1.3 Target2020A f TE 12.72 +.8 -.2 +3.7/E Target2020Adm TE 12.98 +.8 -.1 +3.8/E Target2020R6 TE 13.09 +.8 +.1 +4.2/D Target2030A f TH 13.77 +1.0 +.8 +5.4/E Target2030Adm TH 14.05 +1.0 +.9 +5.5/E Target2030R6 TH 14.06 +1.1 +1.1 +5.9/D Target2040A f TJ 16.38 +1.2 +1.5 +6.6/E Target2040Adm TJ 16.85 +1.2 +1.6 +6.7/E Target2040R6 TJ 16.90 +1.3 +1.7 +7.1/D TrdtnlSmCpGrA f SG 16.96 +5.3 +12.5 +9.5/D UlSTMnIncA f MS 9.57 +.2 +.5 +.4/E UlSTMnIncIns MS 9.57 +.2 +.6 +.7/D UlShTrIncA f UB 8.45 +.1 +.5 +1.0 UlShTrIncIns UB 8.45 +.2 +.6 +1.3 Utl&TlCmA f SU 19.89 -2.7 -5.6 +5.8/CWesMarkBal MA 13.06 +1.3 +.8 +5.8/C Gr LG 21.51 +2.0 +7.6 +8.1/E GvtBd CI 9.54 +.3 -1.8 +.3/E SmCoGr SG 14.96 +4.7 +7.6 +7.7/E WestVIMnBd SI 10.36 +.2 -1.2 +1.8/CWestcoreColorTaxFrRet SI 11.37 +.3 -.5 +2.6/A PlusBdRtl CI 10.39 +.2 -1.7 +2.3/A QuaHiYldRetail HY 8.76 +.4 -.8 +4.5/B SmCpGrIIInstl SG 31.89 +4.9 +18.8 +6.5/EWestern AssetAdjRtIncI UB 9.04 +.3 +.9 +2.3 CAMnsA m MC 15.70 +.3 -.4 +2.4/E CAMnsC m MC 15.66 +.3 -.6 +1.8/E CAMnsI MC 15.70 +.4 -.3 +2.5/D CorBdA m CI 12.23 +.3 -2.4 +2.2 CorBdFI b CI 12.23 +.2 -2.5 +2.2 CorBdI CI 12.23 +.3 -2.2 +2.6 CorBdIS CI 12.24 +.3 -2.3 +2.6 CorPlusBdA m CI 11.31 -.1 -3.2 +2.8 CorPlusBdFI b CI 11.32 -.1 -3.1 +2.7 CorPlusBdI CI 11.33 ... -2.9 +3.2 CorPlusBdIS CI 11.32 ... -2.9 +3.2 CorpBdA m TW 11.97 -.3 -3.7 +3.5/B EMDbtI EB 4.66 -1.5 -6.7 +3.6/C GlbHYBdA m HY 6.22 -.1 -1.8 +3.7/D GlbHYBdIS HY 6.22 ... -1.7 +4.0/C HYI HY 7.92 +1.0 +.8 +3.9 HYIS HY 8.05 +1.0 +.9 +3.9 IncomeA m MU 6.14 -.7 -2.6 +3.6/B InIdPlsBdI IP 11.02 ... -1.3 +1.0/D InIdPlsBdIS IP 11.08 ... -1.2 +1.2/D IntermBdI CI 10.65 +.2 -1.4 +2.1 IntermBdIS CI 10.66 +.3 -1.4 +2.2 IntermTrmMnsA m MI 6.30 +.2 -.5 +2.0/D IntermTrmMnsC b MI 6.31 +.2 -.7 +1.4/E IntermTrmMnsI MI 6.30 +.3 -.4 +2.1/C IntrmMtCAMnsA m MF 8.66 +.5 ... +1.8/D IntrmMtCAMnsC b MF 8.64 +.3 -.3 +1.1/E IntrmMtNYMnsA m MN 8.51 +.5 +.1 +1.3/E IntrmMtNYMnsC b MN 8.51 +.5 -.2 +.7/E Mgd Mns A m ML 16.02 +.3 -.5 +2.5/D Mgd Mns C m ML 16.03 +.3 -.7 +2.0/E Mgd Mns I ML 16.05 +.4 -.3 +2.7/D MnHiIncA m HM 14.04 +.5 +.1 +3.4/D MnHiIncC m HM 13.96 +.4 -.2 +2.8/E MnHiIncI HM 13.97 +.5 +.2 +3.6/D MrtgBckdScA m CI 10.28 -.1 -1.0 +1.4/C MrtgBckdScI CI 10.32 -.1 -.9 +1.7/B NJMnsA m MJ 12.11 +.2 -.5 +2.5/D NYMnsA m MY 12.92 +.4 -.2 +1.9/E NYMnsC m MY 12.91 +.4 -.5 +1.3/E NYMnsI MY 12.91 +.4 -.1 +2.0/D PEMnsA m MP 12.61 +.3 -.2 +2.6/C PEMnsC m MP 12.56 +.3 -.5 +2.0/E ShrtDrHiIncA m HY 5.34 +.9 +1.9 +2.4 ShrtDrHiIncC1 m HY 5.37 +.8 +1.7 +2.1 ShrtDrHiIncI HY 5.37 +.9 +2.1 +2.7 ShrtDrMnIncA m MS 5.06 +.3 +.4 +.7/D ShrtDrMnIncC b MS 5.06 +.3 +.2 +.4/E ShrtDrMnIncI MS 5.06 +.3 +.5 +.8/C ShrtTrmBdI CS 3.84 +.5 +.2 +1.5/B ShrtTrmBdIS CS 3.84 +.5 +.3 +1.6/A TtlRtUncnsFI b NT 10.30 -.3 -3.1 +2.8 TtlRtUncnsI NT 10.30 -.4 -2.9 +3.1 TtlRtUncnsIS NT 10.29 -.3 -2.9 +3.2WestwoodEMIns EM 9.63 -5.1 -5.8 +3.2/E IncOppA m MA 15.71 +1.2 -.1 +4.4/E IncOppIns MA 15.72 +1.2 ... +4.6/E LgCpValIns LB 13.20 +1.1 +1.5 +9.4/D SMdCpIns MB 16.41 +1.5 +4.0 +4.4/E SMdCpPlusIns MB 16.24 +.9 +2.3 +4.1/E ShrtDrHYIns HY 9.23 +.4 +1.2 +3.1/E SmCpValIns SB 18.53 +2.8 +7.2 +11.7/AWilliam BlairBdI CI 9.87 -.3 -2.5 +1.9/B EMGrI EM 16.16 -.2 -1.2 +7.2/C EMGrIns EM 16.29 -.2 -1.2 +7.3/C EMLeadersIns EM 10.87 -1.1 -2.0 +6.3/C GlbLeadersI WS 16.09 +2.3 +10.5 +12.0/A GrI LG 13.37 +3.9 +16.2 +13.0/C InsIntlGr FG 18.59 +.5 +2.8 +6.3/C IntlDevPlusI FG 16.96 +.3 +1.2 +5.4/D IntlGrI FG 32.02 +.5 +2.9 +6.3/C IntlGrN b FG 31.23 +.5 +2.7 +5.9/D IntlSmCpGrI FR 15.66 -.5 +.1 +8.8/D IntlSmCpGrIns FR 15.75 -.5 +.1 +8.9/D MidCpGrI MG 13.27 +3.3 +14.7 +9.5/C SmCpGrI SG 34.34 +5.4 +16.0 +16.8/A SmCpValI SB 21.27 +3.5 +2.8 +9.2/C SmMidCpGrI MG 27.80 +4.4 +13.6 +14.3/AWillistonBsnMdNrAmrStkA m EE 5.45 -4.2 -.5 -2.7/BWilmingtonBroadMktBdIns CI 9.34 +.2 -2.1 +1.4/D IntermTrmBdIns CI 9.59 +.3 -1.3 +.9/E IntlIns FB 9.24 -1.2 +.4 +5.9/A LgCpStrIns LB 23.24 +2.3 +5.5 +11.6/A MnBdIns MI 12.88 +.3 -.8 +2.1/C NYMnBdIns MN 10.26 +.2 -.9 +1.8/C RlAstIns IH 14.83 +1.2 +.8 +3.7Wilshire5000IdxInvm b LB 21.87 +2.3 +5.0 +11.2/B LgCoGrIns LG 47.25 +3.8 +11.1 +13.9/B LgCoGrInvm b LG 43.86 +3.8 +11.0 +13.6/BWintergreen FundInv m WS 12.63 -.8 -7.3 +3.0/EWorld FundsRlEstValOppIns SR 12.49 +3.0 -1.0 +2.6/EYorktownShrtTrmBdL b CS 3.60 +.2 +.2 +.9/CZacksSmCpCorInv m SB 30.33 +4.7 +8.8 +11.6/AiSharesMSEAIntlIdxIns FB 14.30 -1.3 +.8 +4.9/B MSEAIntlIdxInvA b FB 14.20 -1.3 +.8 +4.7/C Rusl2000SCIdIns SB 21.63 +4.3 +9.7 +11.2/B Rusl2000SCIdIvA b SB 21.62 +4.3 +9.5 +10.9/B S&P500IdxK LB 332.66 +4.3 +4.8 +12.4 USAggtBdIdxK CI 9.80 +.3 -2.1 +1.4 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 MONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Tuesday, June 12, 2018


xml version 1.0 encoding UTF-8 standalone no
fcla fda yes
!-- Highlands news sun ( Newspaper ) --
METS:mets OBJID AA00054397_00663
xmlns:METS http:www.loc.govMETS
xmlns:xlink http:www.w3.org1999xlink
xmlns:xsi http:www.w3.org2001XMLSchema-instance
xmlns:daitss http:www.fcla.edudlsmddaitss
xmlns:mods http:www.loc.govmodsv3
xmlns:sobekcm http:digital.uflib.ufl.edumetadatasobekcm
xmlns:lom http:digital.uflib.ufl.edumetadatasobekcm_lom
xsi:schemaLocation
http:www.loc.govstandardsmetsmets.xsd
http:www.fcla.edudlsmddaitssdaitss.xsd
http:www.loc.govmodsv3mods-3-4.xsd
http:digital.uflib.ufl.edumetadatasobekcmsobekcm.xsd
METS:metsHdr CREATEDATE 2018-07-06T11:38:35Z ID LASTMODDATE 2018-07-05T12:26:28Z RECORDSTATUS COMPLETE
METS:agent ROLE CREATOR TYPE ORGANIZATION
METS:name UF,University of Florida
OTHERTYPE SOFTWARE OTHER
Go UFDC FDA Preparation Tool
INDIVIDUAL
UFAD\renner
METS:dmdSec DMD1
METS:mdWrap MDTYPE MODS MIMETYPE textxml LABEL Metadata
METS:xmlData
mods:mods
mods:classification authority lcc ISSN RECORD
ddc edition 15 071
mods:accessCondition Copyright, Highlands News-Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
mods:genre fast Newspapers.
marcgt newspaper
sobekcm newspaper
mods:identifier type OCLC 951679897
LCCN 2016202754
ISSN 2473-0068
ocn951679897
mods:language
mods:languageTerm text English
code iso639-2b eng
mods:location
mods:physicalLocation University of Florida
UF
mods:note dates or sequential designation Began with Vol. 97, No. 43 (May 25, 2016)
mods:originInfo
mods:publisher News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington Publisher, Executive Editor
mods:place
mods:placeTerm marccountry flu
mods:dateIssued 06-12-2018
marc point start 2016
end 9999
mods:frequency Semiweekly
marcfrequency semiweekly
semiweekly
regular
mods:recordInfo
mods:recordIdentifier source AA00054397_00663
mods:recordCreationDate 160614
mods:recordOrigin Imported from (OCLC)951679897
mods:recordContentSource University of Florida
marcorg DLC
eng
OCLCF
mods:languageOfCataloging
English
eng
mods:descriptionStandard rda
mods:relatedItem series
mods:part
mods:detail Enum1
mods:caption 2018
mods:number 2018
Enum2
June
6
Enum3
12
12
Year
2018
2018
Month
June
6
Day
12
12
preceding
1074-8342
29858590
94003669
mods:url http://ufdc.ufl.edu/l/UF00028423
mods:titleInfo
mods:title News-Sun (Sebring, FL.)
mods:subject SUBJ651_1 lcsh
mods:geographic Sebring (Fla.)
Newspapers
SUBJ651_2
Lake Placid (Fla.)
Newspapers
SUBJ651_3
Avon Park (Fla.)
Newspapers
SUBJ651_4
Highlands County (Fla.)
Newspapers
SUBJ651_5
Florida
Avon Park
SUBJ651_6
Florida
Highlands County
SUBJ651_7
Florida
Lake Placid
SUBJ651_8
Florida
Sebring
SUBJ655_9
Newspapers
Highlands news-sun
mods:typeOfResource text
DMD2
OTHERMDTYPE SOBEKCM SobekCM Custom
sobekcm:procParam
sobekcm:Aggregation ALL
FDNL
FDNL1
IUF
sobekcm:MainThumbnail 06-12-2018thmthm.jpg
sobekcm:bibDesc
sobekcm:BibID AA00054397
sobekcm:VID 00663
sobekcm:EncodingLevel 7
sobekcm:Publisher
sobekcm:Name News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington Publisher, Executive Editor
sobekcm:PlaceTerm Sebring, FL
sobekcm:Source
sobekcm:statement UF University of Florida
sobekcm:SortDate 735963
sobekcm:serial
sobekcm:SerialHierarchy level 1 order 2018 2018
2 6 June
3 12 12
METS:amdSec
METS:digiprovMD DIGIPROV1
DAITSS Archiving Information
daitss:daitss
daitss:AGREEMENT_INFO ACCOUNT PROJECT UFDC
METS:techMD TECH1
File Technical Details
sobekcm:FileInfo
METS:fileSec
METS:fileGrp USE reference
METS:file GROUPID G1 PDF1 applicationpdf CHECKSUM 3c7597cecf120907af6e425c987af3d0 CHECKSUMTYPE MD5 SIZE 24824536
METS:FLocat LOCTYPE OTHERLOCTYPE SYSTEM xlink:href 06-12-2018.pdf
G2 METS2 unknownx-mets 6db3456cb6fd351b119bea78ceb7aedb 8780
AA00054397_00663.mets
METS:structMap STRUCT2 other
METS:div DMDID ADMID news-sun ORDER 0 main
ODIV1 Main
FILES1 Page
METS:fptr FILEID
FILES2