Citation
Highlands news-sun

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text
xml version 1.0 encoding UTF-8 standalone no
fcla fda yes
!-- Highlands news sun ( Newspaper ) --
METS:mets OBJID AA00054397_00666
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 2018-07-06T11:46:42Z ID LASTMODDATE 2018-07-05T12:26:55Z 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 06-15-2018
marc point start 2016
end 9999
mods:frequency Semiweekly
marcfrequency semiweekly
semiweekly
regular
mods:recordInfo
mods:recordIdentifier source AA00054397_00666
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
15
15
Year
2018
2018
Month
June
6
Day
15
15
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 06-15-2018thm.jpg
sobekcm:bibDesc
sobekcm:BibID AA00054397
sobekcm:VID 00666
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 15
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 51c2f3bcec2abf4530b6a872c8fa4020 CHECKSUMTYPE MD5 SIZE 18095284
METS:FLocat LOCTYPE OTHERLOCTYPE SYSTEM xlink:href 06-15-2018.pdf
G2 METS2 unknownx-mets 7fbf0ac0ecd2de28bcdcba4006afeeae 8777
AA00054397_00666.mets
METS:structMap STRUCT2 other
METS:div DMDID ADMID news-sun ORDER 0 main
ODIV1 Main
FILES1 Page
METS:fptr FILEID
FILES2



PAGE 1

Good Morning To Danny Dilts 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. 166 | $1.00 Friday, June 15, 2018 Classifieds ..... ............................... B3-5 Comics .................... NEWS WIRE Local Sports ....................... A5-6 Lottery .......................... SPORTS Obituaries .............................. A2 Outdoor Life .......................... B1 Viewpoints ............................. A3 Weather ................. NEWS WIRE SEBRING„After a recent rain and lightning storm on May 31, the Sebring Public Library experienced water and lightning damage. The internet and online catalog were down for the seven libraries in the Heartland Library Cooperative. According to Gloria Rybinski, Highlands County public information of“cer, the equipment that provides the connection for all of the Heartland Cooperative was damaged, either by water or by lightning. However, repairs have been completed, and the internet is now working. It began Internet is working again at local librariesBy MELISSA MAINSTAFF WRITERAVON PARK „ The City Council will hold a public workshop at 6 p.m. Friday, June 22 in the City Council Chambers to discuss different options for recycling and waste pickup (bulk and yard) for the City of Avon Park residences. The once-a-week recycling pickup was suspended after Hurricane Irma so city workers could focus on debris removal. At a February City Council meeting, four residents of Lake Damon South presented a petition with 26 signatures eeking the return of the citys curbside recycling program. It was noted by one of the Lake Damon residents that at the Aug. 28 council meeting, a motion was passed to implement a six-month trial period of picking up garbage twice a week and recyclables once a week with no additional charge to the customer. When the city started its once-a-week curbside recycling program about six years ago the garbage pickup was cut back from twice a week to once a week. At Mondays City Council meeting, City AP City Council to discuss recycling optionsBy MARC VALEROSTAFF WRITERSEBRING „ When Gov. Rick Scott signed the declaration of statewide disaster after Hurricane Irma, he opened the door for all construction contractors to replace roofs. For the most part, according to Highlands County Building Department of“cials, that has been a good thing. The Highlands News-Sun has received word from residents who received excellent work from roo“ng and/or general contractors. Theyve had to wait, though. County Building Of“cial Eric Longshore said hes seen roo“ng companies come in from South Florida, the Panhandle and out of state. The hope was to get everyones homes repaired before the hurricane season. He said that hasnt happened, yet. Roo“ng companies are still not returning phone calls,Ž Longshore said. Theyre still talking about being a year out.Ž That also goes for shingle and metal roofers, as well as aluminum contractors “xing patios and pool cages, Longshore said. He dismisses reports of hundredsŽ of roo“ng companies that came in from out of town. Longshore said there have certainly been hundreds of workers, all still very busy. And hurricane season of“cially returned last weekend. Now were rolling back into it,Ž Longshore said. We dont need another one.Ž Some tips to the Highlands News-Sun suggested some residents received shoddy patch jobs, and went to the Highlands County Building Department to get names of local contractors to redo their roofs. Longshore said hes seen very few such complaints. Im very surprised at how few complaints Ive had,Ž Longshore said. What few he had have been on out-of-towners,Ž he said. Even then, if a resident hires someone who doesnt do the work at all, those calls would go to the Highlands County Sheriffs Of“ce, not the building department. If they take money and dont come back, thats a sheriffs department issue,Ž Longshore said. Sheriffs Of“ce spokesperson Scott Dressel said the agency has Seniors Versus CrimeŽ set up to deal with shoddy work. Actual fraud is investigated by detectives. As of Thursday, Dressel hadnt heard of many fraud cases. Development Services Director Benjamin Dunn said people do need to research and verify anyone they hire before signing a contract to do work or paying funds. Dunns department has hired extra people to help handle the increased load of permits, and verify all that paperwork before giving permission for work to be done. Staying on top of itBy PHIL ATTINGERSTAFF WRITERCounty: Roofers backed up into next yearWe are getting very large piles on the right of way; expending a lot of funds to clean the right of way.Ž„June Fisher, City Manager COUNCIL | 4 Suspects in stabbing turn themselves inSEBRING „ Two suspects in a stabbing incident turned themselves in to Highlands County Sheriffs deputies on Thursday shortly after 9:30 a.m. James Gaston Hall, 26, and Kabao Yang, 28, were sought by the HCSO since nearly 8 p.m. on Wednesday when the reported stabbing took place. The stabbing took place at a residence on Darnell Drive in a Sun n Lake subdivision, The Preserve. The stabbing was called in as domestic-related and two people in the home were seriously injured, according to the Highlands County Sheriffs Of“ce. The suspects took off on foot westbound from Darnell Drive. HCSO Public Information Of“cer Scott Dressel said Wednesday nights weather hampered the search as neither Lee nor Polk counties could ”y their helicopters to aid in the search. They (the suspects) came back and turned themselves in,Ž Dressel said. They made contact with a relative and said, We will be here; when we see the cops, we will come out with our hands up. I dont know where they spent the night.Ž Dressel did not say what the relationship was between the victims and the suspects. The youngest victim was 17, the older victim was 49. Both victims are expected to recover. Hall has a previous arrest in 2013 for domestic battery; Yang had no previous record. The couple were being interviewed and were scheduled to be booked Thursday afternoon. Charges against Hall are: two counts of attempted “rst degree murder, without premeditation; one count third degree child abuse; one count “rst degree cruelty to a child; one count “rst degree aggravated cruelty to a child and two counts of felony child neglect. Yangs two counts of attempted “rst degree murder, without premeditation; one count third degree child abuse; one count “rst degree aggravated cruelty to a By KIM LEATHERMAN STAFF WRITER HALL STAB | 4PHIL ATTINGER/STAFFWorkers set up for shingle replacement Thursday morning atop an apartment building on Melody Lane in Sebring. County ocials sa y, even with the arrival of the 2018 hurricane season, roong contractors are booked into next year, mostly for roof repair/replac ement thanks to Hurricane Irma last September. Workers atop an apartment building Thursday morning in Sebring, prepare to replace shingles and do away with temporary patches which were put into place by another company or work crew last year after Hurricane Irma. Roong companies are still not returning phone calls. Theyre still talking about being a year out.Ž„ Eric Longshore, County Building Ocial ROOF | 4 MELISSA MAIN/STAFFCrys Martinez, library assistant, (on the right) assists a library patron with printing a document from online. The librarys internet was down for 10 days, but it is fully operational again.LIBRARY | 4

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Friday, June 15, 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 OBITUARIESThomas J. FergusonThomas J. TomŽ Ferguson, 88, passed away on Tuesday, June 5, 2018. Mr. Ferguson was a compassionate man, husband, father, grandfather, brother and friend, who lived a committed Christian life. He was born on Jan. 13, 1930 in Wellsville, Ohio to William J. and Sylvia (McDevitt) Ferguson. He was preceded in death by his brother, Homer Ferguson, and sister, Edith Holm. Mr. Ferguson retired from Columbia Gas System after 31 years of dedicated service. He was a veteran of the U.S. Army serving in Korea with its 2nd Division for 16 months during the Korean War. Mr. Fergusons life centered around his family, his church, and his friends. He was a member of Emmanuel United Church of Christ and was deeply involved on its boards and ministry teams. Mr. Fergusons family and friends will remember his faithfulness to his wife, children, grandchildren, his Lord and to them. They will also remember his great sense of humor and his commitment to making the world in which he lived a better place for all. Mr. Ferguson is survived by his faithful and loving wife of 61 years, Kathryn; his devoted children: son, Mark and wife Deborah Ferguson of West Jefferson, Ohio, and daughter, Nancy and husband Dr. Leon Hughes of Dublin, Ohio; and precious grandchildren, Lindsay, Lexis and Langston Hughes of Dublin, Ohio, Trevor Ferguson of West Jefferson, Ohio and Ariel and husband Steven Moller of West Jefferson, Ohio; brotherin-law, John Holm of Nashville, Indiana; and sister-in-law and brother-in-law, Mr. and Mrs. John (Audrey) Hardey of Bedford, Virginia, and many beloved neighbors and friends across the country. A funeral service will take place at 2 p.m. Saturday, June 16, 2018 with the family receiving friends beginning at 1 p.m. at Stephenson Nelson Funeral Home in Sebring with Rev. Kenneth Hull to of“ciate. Entombment will follow at Lakeview Memorial Gardens. Memorial contributions are requested in lieu of ”owers and may be made to the Emmanuel United Church of Christ Building Fund. Services entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, Florida 33870. Online condolences may be left at stephensonnelsonfh. com.Robert E. Newboult Jr. Robert E. Newboult Jr. of Lake Placid passed away Wednesday, June 6, 2018, at Good Shepherd Hospice after a short and unexpected illness. Robert was born in Miami, Florida on May 6, 1955 to Robert Sr. and Ann Newboult. He moved to Lake Placid as a teenager. Robert was preceded in death by his parents, and is survived by his sister, Penny Lewis (Keith); brothers, Tom Newboult ( Karol) and George Bigelow; several nieces and nephews. Robert had a great love of the outdoors and was an avid kayaker, hunter and “sherman, and loved riding his motorcycles. He lived his life to the fullest. Robert leaves behind many friends and will be greatly missed. A celebration of life will be arranged and held at a later date. In lieu of ”owers, donations in Roberts honor can be made to Good Shepherd Hospice, 1110 Hammock Road, Sebring, FL 33870. SEBRING „ A hope“lled event will be held at Jack Stroup Civic Center at 1 p.m. Saturday. This free informational session will feature four speakers who will give talks about pregnancy, abortion and post-abortion. Penny Hopper, an abortion survivor from Wauchula, will be the keynote speaker. Her mother had a botched abortion, but she was born alive, weighing just 1 pound, 11 ounces. She was placed on the back porch of the hospital where she stayed until her grandmother visited her the next morning. Her grandmother realized that she was alive, and Penny was rushed to Lakeland Regional Hospital where she stayed for three and a half months. Hopper advocated for legislation that would mandate medical treatment for infants born alive following an abortion. She was delighted to see Florida House Bill 1129 signed into law. This bill gives babies the right to medical treatment if they are born alive after an abortion procedure. Two members of the Choices Family Resource Center will also be speaking at the event, Lisa Lovett and Betty Lesane. Lovett, Choices director in Sebring, will provide attendees with information about the free services that Choices provides, including pregnancy tests, maternity clothes, diapers, cribs, prenatal education, parenting education, and adoption information. Lesane, Choices director in Lake Placid, will speak about classes offered for women seeking emotional healing following an abortion procedure. She will provide information about the class she leads, Surrendering the Secret. Choices seeks to provide support for women who are experiencing an unwanted pregnancy. One of the organizations most popular services is one-on-one mentoring. Women are given the name and phone number of someone to call when they are facing struggles related to their pregnancy. The agency can also refer women to organizations that will provide them with free housing, if needed. Melissa Blackman, assistant superintendent for Highlands County schools, will educate attendees about two teen pregnancy programs offered by the School District. The district currently has a contract with Redlands Christian Migrant Association (RCMA) daycares to provide free childcare for teens while they attend their local high schools. In addition, the District also offers a hospital or homebound program for teens who are placed on bed rest or who experience complications during or after their pregnancies. In these situations, the District will send certi“ed teachers to their homes so that students can continue their education. Teens who need these special services can contact their school guidance counselors or Student Support Services at the District of“ce. The public is welcome to attend this free event, and light refreshments will be served. The Hope Springs Forth event will be held from 1-4 p.m. Saturday, June 16 at the Jack Stroup Civic Center at 355 W. Center Ave. For more information about the event or to RSVP, contact Penny Kocarek at 863-633-0375 or Marilyn Schnell at 863-381-5361.Hope Springs Forth conference on SaturdayBy MELISSA MAINSTAFF WRITER COURTESY PHOTOPenny Hopper is the key note speaker at the Hope Springs Forth event on Saturday, June 16th from 1-4 pm at the Jack Stroup Civic Center. Dowden Funeral Home 2605 Bayview St., Sebring, FL 33870 € (863) 385-1546DIRECT CREMATION $895€ All cremations done in Highlands County Not out of County€ Cremation € Burials € Shipping Service € No sales person will call € Serving all of Highlands CountyWe CareŽ € Locally owned & operatedadno=3583999 NOW OPENOwned and Operated by Nurse Practitioners (NPs) 3324 Commerce Center Lane Suite 102 Sebring, FL 33870 WE OFFER AN EXTENSIVE SPECTRUM OF PRIMARY CARE AND SERVICE BEYOND THE COMMON COLD:€ Primary Care for You and Your Family (from children to seniors) € Top-notch quality, effective, and compassionate care management € Committed to building a lifelong relationships € Treat the whole person, rather than treat an individual symptomLABS DRAWN ONSITE € MINOR LACERATION REPAIRS EKGS € FLU & STREP RESULTS WITHIN MINUTESOur Staff Is Ready And Waiting To Schedule Your Appointment. Call Today. (863) 658-2563adno=3586864 Family Owned & Operated Since 1978560 U.S. 27 North Sebring, FL 33870 (863) 385-4796 CarpetPatioBlinds.com adno=3582500 Hilco Real Estate, LLC, in cooperation with Maximo Rodriguez, FL Broker, Lic. #3021520. Buyers Premium 6%. For Additional Info, Please Call or Visit our Website:855.755.2300 HilcoRealEstate.com42 AC BEACHFRONT DEVELOPMENT OPPORTUNITYHUTCHINSON ISLAND, FLRare Parcel with 1,100 Linear Feet of Atlantic Ocean Frontage & Extensive Riverfront Frontage to the West€ Permitting in progress for 15 oceanfront lots … each will accommodate a 5,000 SF home€ Zoning allows for 5 units per acre of uplands … est. for potential development of 45+ units € Property is also ideal for a private residential compound € Developing to the max 50 in height will allow for spectacular ocean & intracoastal views€ Permits in place for development of a 200 dock allowing direct access to the IntracoastalPreviously Priced at: $6,000,000 AUCTION BID DEADLINE: JULY 19 SITE adno=3587633

PAGE 3

Friday, June 15, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.comCampaign time should be limitedGov. Scott is now proposing term limits for Congress. A noble and great idea, but I am afraid one that cant be achieved. When a person gets to Washington, D.C. I believe it becomes apparent that this is the best job in the world. Over the years they have created for themselves a utopia. The best health care our money can buy, no Medicare for them, Social Security not with a retirement plan that is second to none except the very top executives in private industry. My thought is a more achievable goal. To limit the time a campaign can be conducted. If you cant get your message across in two months, they you dont have much to say. I dont know if they consider us stupid but that must be the case. If every evening we have to be reminded how bad the opponent is or how very good they are and how they will “x the system. I hope this letter “nds the eye of some champion of sense. Anyone proposing limits on campaign time has my attention and probably my vote.Patrick Halpin Lake Placid French Open improvesNoticed an amazing improvement (in French Open). Did not see the “rst player practice a bad shot/stroke. True, practicing a wayward stroke only embeds it more deeply into brain. Only practice good strokes if you must during a match. Did notice that players of all ranks still do not know how to cancel out a bad “rst serve. They repeat the stroke at the same spot and tempo of the wayward stroke. To correct a bad “rst sever is to turn around (circle). Not make it obvious. Turn left, walk away from boundary line a couple of steps, pause, turn left again and come back to service line but not to the exact spot of the bad service. Draw from your store of 20 or more serves by not repeating the wayward serve. Walla! Result is a good serve, not a double fault. Notice Nadal, from the very beginning of the match, he is going full speed while his foes are not yet warmed up. Also, many matches are lost from inability to clear the high end of the net when it is crucial. Remember, you can never exactly repeat any shot/stroke. Your every stroke is fresh and new.Ralph Z. Bell Lake PlacidTake bully behavior serious A recent letter published would have think that students are ignorant about “rearms. In todays society the opposite is true. Many think it would be a great idea to arm teachers and other students with guns so that the student body can feel safer. First off, its not the job of underpaid teachers and unpaid students to stand sentry, waiting for a problem we have helped create. Todays students have too often seen the carnage that results from irresponsible gun use. Some believe that more guns will cure all ills. With over 300 million guns in America, its obvious that idea doesnt work. More gasoline on a “re will not put it out. Putting the burden of guard duty on teachers and students isnt fair or a good idea. The cause of the rising body count is often attributed to mental illness. That may be partially true but I say bullying is often an underlying problem that goes unnoticed or ignored. Bullying breeds contempt. Contempt manifests itself in different ways including violent behavior. Many of us have been there. Now, with so many social media outlets, bullying can expand beyond its former boundaries. Schools and parents need to take bully behavior seriously and deal swiftly with it. It just might save lives.Warren Pender SebringGive it a chanceThe NRAs proposal to arm teachers and older students in our schools not only supports our gun culture but also augments their role as one of the three most in”uential lobbying groups in Washington, D.C. But there are more important considerations than the NRAs wishes … our schools, students, teachers and the learning process. Treating the symptoms, routine mass shootings in our schools, rather than the problem itself, the gun culture, could cause more problems than it solves. Secondarily, but not less important, is the need to encourage parents to send the anti-gun message to their children and to identify and provide mental health when needed. Perhaps a teachable moment would be to listen to those who have been on the front line, those who have experienced “rsthand a mass shooting. The students of Marjorie Stoneman Douglas are providing just that this summer. They are traveling throughout Florida and the country to do what Congress seems unable or unwilling to do, indeed, what adults seem unable to do. They are marching for their lives, encouraging young people to register to vote and championing gun control reforms by naming politicians who accept donations from the NRA. Im ready to give it a chance. Are you?Dave McCarthy Sebring Last Sunday I made my way to my ”oral shop to do what is a fairly common thing for me: deliver sympathy ”owers for a Sunday visitation. Coincidentally there was a triathalon event in progress that passed in front of my shop. On this recent sti”ingly hot, muggy morning as I drove up to my shop to gather a load of tribute ”owers for the service of Peggy Jones, I happened to look in my vans rear view mirror and the sight that caught my eye also caught my attention. Plodding along at a slow but consistent pace, was an elderly gentleman who may not have “nished “rst or even 10th in his age group in the triathalon this past weekend, but he kept going. He wogged (I have come to learn that it means jog walkingŽ) past my store in this sweltering, wet heat of the noon-day sun, his dripping sweat visible by me from some 20 feet away. He appeared exhausted but I was so very impressed with his determination to run his race, to complete his race. He kept his weary head facing downwards, not trying to keep up with or beat anyone else. I imagined that he counted his steps as he ran. I felt that I needed to rush a bottle of water out to him, but before I could go to retrieve one he had continued on his journey. Many years ago I used to run a couple of miles a day, and I recall that I became lost in the running. Problems could be solved on runs. Songs usually “lled my head during these cleansing runs. It is a rhythm that becomes somewhat hypnotic. I became very aware of my breaths. It was a welcome challenge. My thoughts returned to the purpose of being at my store on this day: Mrs. Jones funeral ”owers. I thought about her family, her late husband, her children and grandchildren. She also ranŽ her race. She and her husband were married for the better part of their lives. They raised humble, kind children who became adults with values that would certainly bring a smile to her face. She surely must have persevered during times when she felt like giving up (much like the gentleman runner) while running her race. This thought can be repeated thousands of times when we think of others. We are all running our own races, of sorts. Do we challenge ourselves to be the best human beings we can be? Do we set goals that we ful“ll? Do we persevere through adversity? Do we extend kindnesses, offering to quench a thirst when needed? It really does not matter what the person next to us is doing in this race called life,Ž we just need to focus on ourselves. While my race is certainly more of a wogŽ than a jog these days, it is on a road “lled with beautiful scenery, hills, bumps, surprise curves and potholes (excuse the metaphors). But it is my race, my road. Just as it was for the gentleman in the triathalon. Just as it was for Mrs. Jones. And it really is a beautiful road. Its your road, and yours alone. Others may walk it with you, but no one can walk it for youŽ. „ Rumi Ladonna Paedae Rodriguez is owner of Hobby Hill Florists in Sebring. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun. Email her at hobbyhill@ tnni.net.This race we call life We could hardly have been more impressed by the high quality and scale of the new proposal for the historic Placida Fishery unveiled at a community presentation last week. This plan clearly trumped the previous development proposal, which was shot down amid strong community opposition earlier this year. No contest. The “rst was a weak deal, the second a grand slam. Boca Grande resident and developer Jay Feinberg received a warm reception Wednesday afternoon from a crowd of more than 125 attending a meeting at the Rotonda West Community Association. Many of the same people hated the Fishery redevelopment plan initially proposed by another developer. Feinberg „ who with wife Cookie PotterFeinberg bought the 18 acres site on Gasparilla Sound in early May „ said the “rst thing he did was to trash the old plans, which included overly high densities and overly tall, six-story condos. That elicited applause from the crowd. This was something different. Feinberg wants to build a 150-room, high-end boutique hotel. Toward the back of the property will be 60 units of 1,900-2,700-square-foot senior housing (over 55) in a gated community. These will be linked to services at the hotel. A 4,900-square-foot, free-standing restaurant will have an outdoor terrace on Coral Creek. The second ”oor of the restaurant building will become the 3,600-square-foot Boca Grande Bridge Center, which will serve local contract bridge players and could make a strong bid as a destination for tournaments. In addition, a ballroom with capacity for 200 will sit near the shoreline. Feinberg said grand oaks on the property will remain. In fact, they are integral to the development. The focal point of the entire village will be a large lawn for weddings and other events. The lawn will ”ow to a terrace and the ballroom. Events will anchor the business. In addition, Feinberg said, 44 boat slips are already permitted. They will be improved without dredging. Slips will be open for day visitors, guests “shing boats and charter “shing boats. (Charters now run from the Fishery.) The aim is to recreate a village feel in a style that Feinberg called Boca Grande cracker,Ž a variation of the old FloridaŽ style. There will be 12 buildings in all. The drawings were impressive; as in Boca Grande, the village would whisper (not shout) restrained class. Another strong point: The Placida Community Plan, and current zoning, calls for buildings no bigger than 200 feet long. We respect that,Ž Feinberg said. The Community Plan also calls for a maximum of three stories. Ditto, he added. The plan is for underground parking, to the extent possible. Given that, the developer will ask for height variances ranging from 9 inches to 4 feet, 6 inches. Laughably modest. Feinberg has impressive credentials, having previously operated the Descanso Beach Club on Catalina Island, California; and having built and operated the Hilton Hotel at the Queen Mary in Long Beach, California. A proven track record. Overall, this project looks impressive. The hotel should bring appropriate tourist traf“c to the corner of Charlotte County. With that comes tourist tax revenues, decent jobs and a stronger business climate. This adds solid value. It looks like a winner. „ Sun NewspapersHigh-end hotel a real addition to Charlotte CountyOUR VIEW YOUR VIEW Ladonna Rodriguez WHERE LIFE BLOOMS Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@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. VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Friday, June 15, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. Manager June Fisher said she had “ve recycling options and recommended a workshop to discuss them. Later in the meeting, Fisher said the city has been having issues with picking up bulk trash along the right of way. Once it is cleaned up, more is put out along the road, she said. We are getting very large piles on the right of way; expending a lot of funds to clean the right of way,Ž Fisher said. At one spot it took seven truck loads to clean up what had to be taken to the land“ll. Since the storm, there has been more debris to pickup, she said. Currently there is no uniform way of assessing a fee. Mayor Garrett Anderson said a fee schedule should be developed based on the size and composition of the debris. Councilman Terry Heston agreed saying some people are putting construction debris in the trash piles. It was decided to include the debris issue in the June 22 workshop.COUNCILFROM PAGE 1 child and two counts of felony child neglect. The two victims were taken to nearby Florida Hospital Heartland Medical Center, which quickly went into a lockdown situation for security reasons, according to Cathy Albritton, director of marketing for Florida Hospital Heartland. She said the victims were stabilized and airlifted. Providing care and safety for our patients and staff was our number one concern,Ž she said. Security personnel followed internal policies and limited access to our outside doors to keep everyone safe. Our thoughts and prayers are with the victims and their families.Ž Kimberly Boersman lives one street over from where the incident happened. I was shocked,Ž she said. I just went to Staples for some paper and came home; there were police cars everywhere. They were telling us to stay inside. This is unheard of in The Preserve. It is such a good neighborhood.Ž Information on the crime can be relayed to Detective Roger St. Laurent at 863-402-7250. Anonymous tips can be called in to Heartland Crime Stoppers at 1-800226-TIPS or log on to heartlandcrimestoppers. com. Tips to Heartland Crime Stoppers can lead to a reward. STABFROM PAGE 1 In the building department, Dunn hired an operations specialist for six months and a development specialist to handle intake of permits at the front desk. He also got permission from the Board of County Commission to “ll a vacant building inspector position, part time. Dunn said he needed some of these positions “lled before the hurricane hit. Longshores staff have provided inspections for buildings not only in the unincorporated areas of the county, but also inside the Avon Park city limits, Lake Placid town limits and some buildings inside Sebring. Weve been scrambling,Ž Longshore said. We still are.Ž He estimates the county issued 600-700 construction permits per month before the storm. After Irma, it ballooned to 1,200 per month. In the last few months, its come down to about 900 per month, Longshore said. On the “nancial side, Dunn said year-to-date permit revenue for the county building department has already surpassed the $810,824 taken in for all “scal year 2016-17. As of May this “scal year, the building department had brought in more than $1 million, with four months to go. ROOFFROM PAGE 1 serving the public again on Thursday, June 13. The Sebring Public Librarys internet connection equipment was replaced, and the roof was patched and cleared. Rybinski stated that not only was the problem corrected but improvements were made to prevent it from happening again. The internet outage did affect people using the computers at the local libraries and people attempting to conduct research through the online catalog. In addition, people were unable to check out e-books during this time period. Maria Chenique, lead librarian at Sebring Public Library, was thankful that the online system was fully functional again. We know how important the computers are to people. They use them to access their bene“ts, to look for jobs and for career development and entertainment.Ž Rybinski said, When people visit other libraries, theyll realize how awesome our libraries are. Our staff is awesome; we have excellent customer service.ŽLIBRARYFROM PAGE 1 AVON PARK „ A white 2003 Dodge Ram pickup was reported stolen, and Highlands County Sheriffs of“cers located the vehicle and the suspect on June 13. Scott Allan McIntyre, 32, of Sebring was charged with grand theft of a motor vehicle, according to the arrest report. After receiving a tip, of“cers traveled to Avon Park and identi“ed the vehicle in front of a residence by con“rming that the description and the license plate matched the vehicle listed as stolen. The vehicle was allegedly parked in plain view, just as described in the tip given to law enforcement. The of“cers approached the house to speak with the residents, but changed direction when they saw the suspect approaching the yard from a nearby property, the report stated. When the suspect spotted the police of“cers, he made an abrupt stop and then began walking away quickly, covering his face with his hands. At this point, an of“cer began walking towards McIntyre, and the suspect allegedly quickened his pace in the opposite direction. The of“cer ran after the suspect and yelled, StopŽ, the report stated. McIntyre stopped and was placed under arrest. According to the arrest report, the ignition key to the 2003 Dodge Ram pickup was found in McIntyres pants pocket. Of“cers used the key to start the vehicle and help con“rm that the key belonged to the vehicle.Sebring man charged with grand theftBy MELISSA MAINSTAFF WRITER MCINTYRE SAVE $$$$$$Shop theClassifieds 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 5

Friday, June 15, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com LOCAL SPORTSChateau Elan getting new operating teamIMSA Properties brings in Shaner Hotel GroupSEBRING „ Of“cials of the 123-room Chteau lan Hotel & Conference Center announced Thursday that the award-winning Shaner Hotel Group, one of the hospitality industrys leading owner-operators of fulland select-service hotels, will take over operations of the hotel beginning Saturday, June 16. We plan on leaning on Shaner to use their experience and contacts in the hospitality industry to bring new and creative ideas to Chteau lan,Ž said Rick Humphrey, vice president, IMSA Properties. They are associated with a variety of brands and bring a wealth of experience to the property. The Chteau lan will bene“t from the economies of scale and best practices afforded by Shaners additional hotels in Florida. The hotel also will make use of Shaner resources for an expanded reach for events and other meetings that are taking place in the state.Ž Situated next to Sebring International Raceway on the famous hairpin turn, the Chteau lan is a premier, luxury hotel that provides an array of upscale services, from spa treatments to “ne dining. With trackside viewing, conference meeting space and golf SPECIAL TO HIGHLANDS NEWS-SUN IMSA PHOTOThe No. 31 Whelen Engineering Cadillac races at Sebring with Chateau Elan in the background.CHATEAU | 6 Carr drafted by PhiladelphiaFormer Lake Placid standout signs with PhilliesWhen Lake Placid graduate Tyler Carr was drafted by the Philadelphia Phillies during last weeks Major League Baseball FirstYear Players Draft, it would have appeared that his waiting was over. But it was just beginning, as Carr and his new teammates are now waiting to see where theyll be assigned to begin their professional careers. Theres about 18 to 20 new guys,Ž Carr said. Everything is new to all of us.Ž Carr said he had a pretty good idea he would be drafted, it was basically just a question of which team would take him. I was meeting with some teams during the year,Ž he said. They let you know they were watching you.Ž Being drafted by Philadelphia was a bit of a surprise. He had met with the team several weeks before the draft, but the Phillies didnt really give him a clear indication he would be their guy. He gathered with his family for the draft and was following on the Internet, when he saw his name appear on the screen. We were all together that day,Ž he said. We didnt do anything crazy. We all hugged when I was picked.Ž Dan Coomes, Carrs high school coach with the Green Dragons, was busy teaching drivers education at the time, and found out when he had been taken later. With Carr, the Phillies get a versatile pitcher, who has excelled as a starter and in relief. After leaving the Green Dragons he went to St. Johns River State College, where he set the schools record for saves as a freshman with 13. That record didnt last long, as Carr recorded 14 saves the following year and “nished his two years at St. Johns with a 14-4 record, 27 saves and 97 strikeouts in 94 innings. He signed with the BY ALLEN MOODYHIGHLANDS SUN EDITOR UNIVERSITY OF SOUTH ALABAMA PHOTOTyler Carr delivers a pitch for the Jaguars. CARR | 6On Tuesday, June 12, the Spring Lake Mens League conducted a Four Man Team Three Best Ball competition on the Panther Creek golf course. With all players using their handicaps and teams evenly balanced, scores ranged from 203 to 224 for the best three scores on each hole. Also, excluding multiple ties, each of the top three teams used scores on 12 to 16 holes from their A, B, and C players and from 8 to 10 holes of their D players. First place „ at 203 net strokes „ went to Edd Vowels, Leon Van, Ed Grif“th and a Blind. Bart Bartholomy, Brad Schoudel, Paul Schoudel and a Blind came in second place with 211 strokes. Third place „ at 213 strokes „ went to Will David, John Crawford, Bob Rider and a Blind. Another good day of golf at Spring Lake!River Greens Golf ClassicThe River Greens Classic golf tournament is returning for another go after last years successful event, which drew a “eld of 65 talented golfers. This years tournament will take place June 23-24, with Friday, June 22, being an optional practice round for players who have signed up. On Saturday, June 23, a full breakfast will be served prior to play and tee times will be between 8 and 9 a.m. On Sunday, June 24, a full breakfast will be served before an 8 a.m. shotgun start, while a steak luncheon and awards will follow the “nal round. The cost is $110 per player and the “eld will be limited to 100 golfers. The event is sponsored by Bill Jarrett Ford and Heartland National Bank, with the proceeds of the event going to help kids in the community. To sign-up for the tournament, call the pro shop at 863-453-5210 or stop by the course at 47 W. Lake Damon Dr. FIRECRACKER 5K approaching SEBRING The annual FIRECRACKER 5K Run/Walk to celebrate the nations birthday has been set for Wednesday, July 4 at Highlands Hammock State Park with a 7:30 a.m. start. Hosted by the Central Florida Striders, the race will feature numerous competitors decked out in red, white and blue running gear. The race entry fee is $20 through June 26 which includes the custom designed sports tee. Fee increases to $25 after the early entry date. Those needing an entry form may email race director Chet Brojek at cbrojek@comcast.net and the coach will send one to you. Online registration is available at endurancesportstimimg. com. Come join the fun as they celebrate the fourth with a great run in the park.Spring Lake golf actionBY JIM FOOTESPECIAL TO HIGHLANDS NEWS-SUN LAKE PLACID „ One of the last times Shane White and his daughter Jazmine saw Deputy Sheriff William Gentry Jr. was at the Subway in Lake Placid, where Gentry was in his customary seat. They began talking and eventually the conversation turned to triathlons. So when White competed in this years Heartland Triathlon he wanted to pay tribute to his friend, Deputy Gentry. I needed to do something,Ž White said. White came up with the idea of carrying the Thin Blue Line ”ag and reached out to the Heartland Triathlon to make sure it was within USA Triathlon rules. There were no regulations against it and Whites high school friend, Shannon Purvis, with the Highlands County Sheriffs Of“ce, had the ”ag he carried, which was emblazoned with the name William Gentry.Ž I was honored to do it,Ž White said. White said the reception he got from everybody „ especially the law enforcement of“cers at the event „ was de“nitely uplifting. That was awesome,Ž he said. White said he was appreciative for the help of his Relentless Tri Team teammates, before, during and after the triathlon. The run has turned White into a bit of a celebrity „ the Facebook video of him running with the ”ag and high-“ving spectators already has more than 5,100 views „ but White said it wasnt about him, but was about Deputy Gentry and all our law enforcement of“cers, such as his brother-in-law, Mitch Cooper of the Lake White pays tribute to Gentry during triathlonBY ALLEN MOODYHIGHLANDS SUN EDITORLake Placid athlete carries flag with William Gentry COURTESY PHOTODeputy Shannon Purvis, left, and Shane White display the ag White carried in the Heartland Triathlon. PHYLLIS SHUMATE PHOTOShane White running during the Heartland Triathlon.WHITE | 6

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Friday, June 15, 2018 www.highlandsnewssun.com CHATEAUFROM PAGE 5packages, the property targets business and leisure travelers to Central Florida. Hotel amenities include an outdoor pool and more than 7,000 square feet of meeting space. The Sebring property is a natural expansion of our operations in Florida,Ž said Plato Ghinos, Shaner president. Our current co-development and partnership at One Daytona hotels gives us the opportunity to expand our sports venue hotel portfolio with our quality partners.Ž The Chteau lan is one of three IMSA Properties. The others are two of the most prestigious road racing facilities in the world „ Road Atlanta in Braselton, Georgia, and Sebring International Raceway, which is adjacent to the hotel. Shaner has a rich tradition of dedicated, high-quality hotel management service that dates back three generations. The company is dedicated to meeting the needs of customers and the resourcefulness of the companys associates. The company, based in State College, Pennsylvania, has 17 properties in Florida out of its 55 worldwide that it manages. Two of those include the recently opened Fair“eld Inn and the soon to be open The Daytona, Autograph Collection in the One Daytona development across from Daytona International Speedway. About Chateau Elan Hotel & Conference Center The Chteau lan Hotel & Conference Center is located on the legendary hairpin turn at Sebring International Raceway. The 123-room hotel is the perfect place to stay in Central Florida whether your trip to the Sebring area brings you to town for work or pleasure. Start or end your day by watching the sunrise or sunset from your rooms balcony. Enjoy the outdoor pool, get in a workout in the 24-hour “tness center or watch cars on track before returning inside to enjoy the casual elegant restaurant. For the business traveler, the hotel features spacious of conference and meeting rooms plus a full-service business center. Find out whats new at the Chteau lan Hotel & Conference Center and make a reservation and by visiting www. cesebring.com or calling 888-844-6835. About Shaner Hotels Shaner Hotels is one of the foremost owner-operator companies in the hospitality industry with more than $1 billion invested in 50 hotel properties owned and managed across the U.S., Italy and the Bahamas. Over the past 40 years, the company also has been engaged in both new development and redevelopment of more than 80 hotel projects with leading brand af“liations such as Marriott International, InterContinental Hotels, Choice Hotels and Hilton. New properties are constantly evaluated as Shaner Hotels continues a conservative yet opportunistic approach to growth. For more information about the company and its divisions visit www.shanercorp.com. University of South Alabama and the Jaguars used him primarily as a starting pitcher, with 13 of his 16 appearances coming as a starter. He posted a 7-2 record and was even better as a senior, as he made a team-high 15 starts and had a 9-3 record with a 3.53 ERA. He was the only pitcher on the staff to have double-digit starts and his nine victories also led the team. Carr said he just enjoys pitching and will gladly do whatever the team needs, although he does have a preference for being handed the ball every “fth day or so. I like starting better because I like knowing when Im going to pitch,Ž he said. But relief pitching, I like it, aslo. I just love playing the game.ŽCARRFROM PAGE 5 TONY DARROW PHOTOShane White leaves the water during Sundays Heartland Triathlon. The University of South Alabamas Facebook post after Lake Placid graduate Tyler Carr was drafted by the Philadelphia Phillies.Placid Police Department, who was one of the “rst to respond after Deputy Gentry was shot. Competing in the Heartland Triathlon is dif“cult enough „ let alone when youre carrying a ”ag „ but White competed at the Olympic distance, which meant a 10K run and two laps around the running course. It was pretty hot by the second loop,Ž White said. White said he was grateful for the opportunity to show his support for our “rst responders and what they do. Our “rst responders are an important part of our community,Ž he said. Im thankful I was able to show my appreciation.ŽWHITEFROM PAGE 5 IMSA PHOTOThe front of the Chateau Elan. F i n d i t F i n d i t Find it i n t h e i n t h e in the C l a s s i f i e d s C l a s s i f i e d s Classifieds adno=3584300 SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Introducing COMFORT’ SERIES AIR CONDITIONERSLooking for the most economical way to improve the reliability and ef“ciency of your central air conditioning system? Turn to our Comfort series. With impressive SEER ef“ciency ratings ranging up to 16, theyre likely to cut your utility bills. And because these models can run even quieter than a common hair dryer, its easier on your ears as well. Some models in the Comfort’ Series may not be eligible for installation in the Southeast or Southwest regions of the country, based on Department of Energy minimum ef“ciency standards in place as of January 1, 2015. Ask your Carrier expert to ensure your new air conditioner meets government regulations for your area. Aunt Rita proudly shows off her Grandson, Bruce Maddox Lamkin, Born May 1st, 9 lbs., 15 oz., 22 inches long, born to her son Tyler and his wife, Candance Lamkin... who is a future Law Partner with Mother In Law, Rita Lamkin. Congratulations to all back home in Oklahoma, from all of us down here in Florida! adno=720026

PAGE 7

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Friday, June 15, 2018 The voice in the headset was coming from the seat behind me; Push down, get the speed up to 140, now pull all the way back and hold itŽ. Up and over we went in the Super Decathlon aerobatic aircraft with three-time national Aerobatic Champion Patty Wagstaff guiding me through the loop. At the top, put your head back and “nd the horizon, come on out and level offŽ. All went smooth and pulling 3 or more GsŽ. I had made the arrangements to take the one-day course with her months ago in St Augustine, home of her aerobatic / aviation safety school. We just kept having to delay due the weather, but Monday June 11th was the day to go ”ying. We were scheduled to start at 8 AM, so the night before I was going through the Pilot Operating Handbook one more time for the Super Decathlon. I spent the early evening after dinner scouting the area and “nding her location and gate at the Northeast Florida Regional Airport. I was ready, a bit nervous since it was 39 years since I ”ew a tail dragger, and only in a Decathlon type aircraft a very few times. Could this Cessna 172 driver handle it? Tomorrow would tell. The alarm woke me up early and after “nishing the morning routine and skipping breakfast, I didnt want it to come back up while ”ipping around in the air, I headed out to the truck to get going. That was when the day began with a bit of a shock. As I climbed in, there was broken window glass all over the passenger side. The console was open and gone was my GPS that I had hidden out of sight, a hard-shell sunglasses case (no glasses, they were still on the visor) and my trusty seasoned Yeti tumbler with an EAA logo on it. The police where there quickly, I “lled out the report, swept the glass off the drivers seat, and off to meet Patty. I still made it on time. Later in the morning between ”ights, I took a heavy-duty black garbage bag and Gorilla tape and made a really dark tint temporary window covering. Im in the pre”ight brie“ng with school co-instructor Allan Moore going through some of the basics of recovering from stalls and other unusual positions an aircraft may encounter. All he went through made sense, and he did with a with a great sense of humor. What struck me was his approach to stall recovery. When an airplane stalls, it has nothing to with the engines, but that the wings loose lift. It can happen at any speed. It all depends on exceeding the angle of attack of the wing into the air”ow. If the wing leading edge angles up too far, the air over the top cannot generate the difference in pressure that creates lift, and the wing stops ”ying. This is a stallŽ. He kept saying it all involves the Angle of AttackŽ, aka AOA. Most loss of In the Air with Patty FlightlinesJOHN ROUSCH COURTESY PHOTOThe Super Decathlon.FLIGHT | 2 Flooding fast factsFloods can be highly destructive natural disasters. The U.S. Geological Surveys Water Science School says that around 71 percent of the Earths surface is covered by water. While oceans hold about 96.5 percent of all the planets water, rivers, lakes, ice caps, and glaciers also are large water sources. National Geographic points out that ”ooding has caused more death and destruction than any other kind of natural disaster in the United States. Flooding may result from over”owing streams or rivers; when coastal storms cause the sea to surge inland; if a dam or levee has ruptured; if ice melts rapidly in the mountains; or if excessive rain cannot be absorbed by the ground fast enough. Flooding can even occur without warning, and such instances are referred to as ”ash ”ooding. Staying safe during ”oods involves understanding ”oods. The following information, courtesy of the Emergency Management Institute, FEMA, Ready. gov, and National Geographic, can help men and women better METRO CREATIVE SERVICES METRO CREATIVE SERVICESFloods can occur anywhere in the country.FLOOD | 6 Where can we take Fido in Sebring? My friends will soon be visiting, and they wont leave their dog home alone when we go out to eat. Where can we go with dogs in Sebring? The answer is, lots of places.Ž There are approximately 10 states that have some sort of law addressing this issue. Florida may have been the “rst state to enact a law in 2006 regarding dogs being accepted in restaurants. The law allows a local unit of government to adopt an ordinance that acts as an exemption to the states Food and Drug Administration Code. Once the local exemption is passed, a restaurant can apply for a permit to allow dogs in the outdoor dining areas. Keep in mind, the laws governing dogs going to restaurants DO NOT apply to service animals. A service animal, de“ned by federal law, is any dog that is individually trained to do work or perform tasks for the bene“t of an individual with a disability, including a physical, sensory, psychiatric, intellectual, or other mental disability. According to an on-line app called Bring FidoŽ, many restaurants in Sebring are pet friendly and permit dogs to come to their outdoor seating areas such as Panera Bread, Dog Ownership … Dog Friendly Locations in SebringBy SUZANNE SIGMUNDSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOJess Sigmund, sister-in-law Pat Sigmund and Murphy. Last Friday Archbold Biological Stations Executive Director, Dr. Hilary Swain, had the opportunity to visit the New York Botanical Garden in Bronx, NY. Swain, accompanied by Archbold Board of Trustees members Mary Hufty, Lela Love, and Vevie Lykes Dimmitt, and Archbold Director of Philanthropy Deborah Pollard, enjoyed a special tour of the William and Lynda Steere Herbarium and the LuEsther Mertz Library. They were hosted by staff members Doug Daly, Curator of Amazonian Botany and Director of the Institute of Systematic Botany, and John Mitchell, Honorary Curator. The New York Botanical Garden is an iconic living museum, a major educational institution, and a plant research and conservation organization,Ž Daly explained while on the tour. Founded in 1891, this has always been a botanical garden with a conservation mission … to conduct basic and applied research on the plants of the world with the goal of protecting and preserving them.Ž The group “rst had the pleasure of visiting the Rare Book and Folio Collection in the Library. The Librarys outstanding collections represent over a century of commitment to botanical and environmental research,Ž Curator of Special Collections, Stephen Sinon, explained. The breadth and accessibility of its holdings provides the services needed to support the Gardens diverse research, instructional and outreach programs. The Rare Book and Folio Collections include the earliest manuscripts and printed books.Ž Housed here are “eld notes, books, and transcripts written by the famous botanist and early explorer of Florida John Kunkel Small. This name is a familiar one to Swain, who notes, Exploring Florida in the early part of the twentieth century, John Kunkel Small was botanizing at Archbold before there was an Archbold! The Garden has had a long-standing history with this region of Florida, and still to this day sends botanists attracted to our extraordinary plant diversity to collect specimens.Ž The Archbold tour group then had the opportunity to view the Herbarium, holding a collection of more than Archbold visits New York Botanical GardenARCHBOLD BIOLOGICAL STATIONCompares plant collections DEBORAH POLLARD PHOTOArchbolds Executive Director, Dr. Hilary Swain, gives an educational seminar to sta and interns at the New York Botanical Gar den. FLORIDA MEMORY PHOTOInternationally known New York Botanical Garden botanist Dr. John Kunkel Small, left, visits local scrub habitats in the early twentieth century. He named the abandoned town of Hicoria, now lying on Archbolds property, based on the presence of the plant Scrub Hickory throughout the site. ARCHBOLD | 2

PAGE 8

B2 | HIGHLANDS NEWS-SUN | Friday, June 15, 2018 www.highlandsnewssun.com7.8 million preserved plant specimens. It is the fourth largest herbarium in the world and the largest in the Western Hemisphere. To date, about three million of these specimens have been made publically available online through the C.V. Starr Virtual Herbarium by scanning and digitizing, with more to come. Documenting plant life is fundamental for the conservation and sustainable use of the species that make up all ecosystems,Ž Matthew Pace, Assistant Curator, said. This understanding is generated through “eld exploration, collections research, and laboratory research that examines the biological and genetic mechanisms of plants as they relate to biodiversity.Ž After the tour, Swain noted how amazed she was with the speed and easeŽ with which the Gardens staff were digitizing specimen. It was almost a factory-like process!Ž During the visit, Swain gave a seminar to Garden staff and interns, entitled Archbold Biological Station: 75 years of research, conservation, and education.Ž Her talk paid homage to the connections shared by Archbold and the New York Botanical Garden in this region of Florida, and the many reasons continued collaborations are vital to their shared interests. Like the New York Botanical Garden, Archbold has its own herbarium. Though it contains only 4,580 specimen, completely dwarfed in size by the Gardens, Archbolds collection is an integral part of the North American Network of Small Herbaria. Small herbaria constitute a major source of information for understanding plant diversity,Ž the Network notes. These collections are typically regional in scope and frequently hold specimens that are unduplicated in larger herbaria.Ž This is true of the six Florida Ziziphus specimens in Archbolds herbarium, while none are found online yet for the New York Botanical Garden. Its the rarity of this species, which is only known at 14 locations across Polk and Highlands Counties, that make specimens in small regional herbaria vitally important,Ž Swain said. In another example,Ž Swain explained, Archbolds herbaria contains 17 specimens from the genus Dicerandra, the scrub mints. Dr. Pam Soltis and her students at the University of Florida have used the specimen records from Archbolds collection, combined with those at other collections, to distinguish among Dicerandra species and infer the pattern of evolution in scrub mints based on habitat differences. Evolutionary and ecological research can be greatly enhanced by the use of specimens from many herbaria.Ž Archbold and the New York Botanical Garden share many research and conservation goals,Ž Swain re”ects. Both of our organizations are conducting research on plants and their habitats, monitoring changes in biodiversity over time, and translating our results into effective conservation and management. We at Archbold look forward to future scienti“c collaboration with the New York Botanical Garden!ŽARCHBOLDFROM PAGE 1 Starbucks, Little Italy, Market 27, Wild Turkey, Sebring Diner, Dimitris and Faded Bistro & Beer Gardens. After making a few telephone calls, I also learned that Cowpokes Watering Hole, Sunset Grille, JCs Tin Cup Grill and the Wild Hawg are also pet friendly locations for outside dining. Dont forget to always be prepared prior to going to a restaurant so that everyone has a relaxing and comfortable experience. Feed the dog, wear them out, have them relieve themselves, call ahead to make sure dogs are welcomed, bring toys or other distractions and always make sure your 4-legged family member is leashed. Some restaurants may even provide a water bowl for the dog, but it would be a good idea to take one of your own. When sitting outside, always make sure you can sit in the shade so that your pet does not get too warm being in the hot sun. This past Saturday was a beautiful evening, so we decided to invite our Murphy to join us for dinner at Demetris. At “rst, she was a little excited and wanted to go around the restaurant greeting everyone, but once she settled down, she was a very enjoyable companion. We were fortunate to get a large corner table which gave Murphy a little extra room to move around. Our server was very polite and accommodating to our furry family member. Socializing our fourlegged friends is very important. We always need to know how our pups react to strangers, loud noises, other animals and other situations before we enter the restaurant. Good manners and obedience training are the answers to successful socialization. The Heartland Dog Club offers this training and trick training for all types and breeds of dogs. For more information, call (863) 368 … 1781.DOGFROM PAGE 1 control situations involving aircraft can be traced back to the mishandling on the AOA. Many time pilots will over-react or over-correct a situation in a stall when all they had to do was LURR. Look for the horizon in relation to the wings, Unload the control stick or yoke, just let it go to neutral, Roll to level and Recover … the nose will come down naturally by design and the stall will be eliminated as the aircraft picks up speed and the air”ow over the wings can again create lift. Years of ”ight training have taught pilots to push the stick/yoke forward, use a bit of rudder, and get the air over the wings. Yes, that works in most cases, but in a tight turn, it can cause a bad situation to turn something worse. Allan said he would demonstrate it and we would practice it many times, so I went along with what he was saying even though it was not the way I was taught. So, we are up in the air, doing all sorts of stalls in many different con“gurations, and practicing the LURR, Look, Unload, Roll, and Recover. And it works every time! The key point here is that it only takes a few fractions of a second to apply the LURR, as compared to more time and control inputs with the old method. I am a believer. I fell in love with the Super Decathlon. It was so responsive, easy to ”y and maintain a heading and or climb rate, and great fun doing aerobatics. It was like ”ying a sports carŽ compared to the standard ol 172. Both have their features for what they do, the Decathlon is pure fun. The next ”ight was with Patty, and we were doing “gure eights and other maneuvers. The loop sent my internal gyro (inner ear) off as bit, so it took me a bit of time to recover. I should have tensed my torso during the maneuver and it would have helped. It was not bad, just a bit uncomfortable for a while. From there we went to ”y low level along the beach and ”ew over “shing boats looking for dolphins following behind. Patty kept asking, what do you want to do, youre not saying much. What she couldnt see was that wide grin on my face, just taking it all in. I have watched her perform for years, met her through EAA, became friends sharing many interests besides ”ying. Here I am, ”ying the wonderful Super Decathlon, with an Aerobatic Goddess in the seat behind me, it doesnt get much better than that. What was also interesting was time spent chatting between ”ights chatting about many different topics and how she never thought she would be running an aerobatic /aviation safety school. She and Allan Moore are a great team and they are very good at what they do. She is a pilots pilotŽ. She is Paying it ForwardŽ as a part of the aviation community. A humble, shy, and dedicated professional, she brings a smile to all she meets with her passion for what she does. I would recommend any pilot regardless of their logbook time or ratings to go and take a course with her and Allan, you will not regret it. Changing subjects, a bit. This will be my last article for a while. Ill soon be headed to EAA AirVenture, aka OshkoshŽ. During that time, Ill be sending in short blogs on topics and interviews while Im there. I appreciate the Highlands NewsSun providing the weekly space to share things that are going with our youth and aviation and other related topics. Blue skies and tailwinds to all.FLIGHTFROM PAGE 1 COURTESY PHOTOPatty and me with my non-stop grin. This is a place all pilots should visit.CITY OF AVON PARK CITY COUNCIL WORKSHOP NOTICEPlease take notice that the City of Avon Park City Council will hold a Public Workshop on Friday, June 22nd, 2018, at 6:00 p.m. in the City Council Chambers at 123 E. Pine St., for the following: The purpose of the Public Workshop is to discuss the different options for recycling and waste pickup (bulk and yard) for the City of Avon Park residences. Any person who might wish to appeal any decision made by the City of Avon Park City Council, Highlands County, Florida, in public hearing or meeting is hereby advised that he/she will need a record of the proceedings, and for such purpose, he/she may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such appeal is to be based. Any person with disabilities requiring accommodations in order to participate should contact the City Manager prior to the meeting at 863-452-4403.adno=3587102 adno=3584289 2 BR/2 BA plus oversized 2 CG w/deeded lake access on Lake Jackson. New ” oor to ceiling kitchen remodel w/tons of cabinets, counter space & shaker style cabinets. New roof, windows & french doors leading to porch overlooking large fenced in beautiful backyard. Large master suite with walk-in closets & good sized shower. A wonderful home, a must see! $179,900. OPEN HOUSE IN PINE & LAKE FRIDAY, JUNE 15TH FROM 1-3 P.M.Presented by Diane Reis Heartland Real Estate Corp.352-267-6436dianeheartlandrealestate@gmail.com € www.dianereis.comHwy. 27 N to Right on Bayview then Left on Lakeview Dr., Left on Pinewood Blvd. Right onto Jackson Dr. & home is on the Right. 2243 JACKSON DR, SEBRINGadno=3586944 AVON PARK CHIROPRACTIC CLINIC HEALING THE HEARTLAND FOR OVER 30 YEARS! Introducing Cheri Conklen Massage Therapist of Avon Park Chiropractic Clinic 8 years experience LMT licensed Massage Therapist MA84447 From the Island of Maui Lomi Lomi, Sports Massage, Deep Tissue and Iii Iii adno=3584301

PAGE 9

Friday, June 15, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com LEGAL NOTICES PUBLIC NOTICE Notice is hereby given that the Southwest Florida Water Management District has received Environmental Resource permit application number 766235 from Highlands County Housing Authority, Inc., 3909 Kenilworth Blvd., Sebring, FL 33870. Application received: 06/11/2018. Proposed ac tivity: commercial. Project name: Willie Downs Villas, work housing complex. Project size: 9.73 acres Location : Sec tion(s) 35, Township 34 South, Range 29 East, in Highlands County. Outstanding Florida Water: no. Aquatic preserve: no. The application is available for public inspection Monday through Friday at SWFWMD, 4601 Highway 301 North, Tampa, Florida 33637. Interested persons may inspect a copy of the application and submit written comments concerning the application. Comments must include the permit applicatio n number and be received within 14 days from the date of this notice. If you wish to be notified of intended agency action or an opportunity to request an administrative hearing regarding the applicat ion, you must send a written request referencing the permit application number to the Southwest Florida Water Management District, Regulation Performance Management Department, 2379 Broad Stree t, Brooksville, F L 34604-6899 or submit your request through the Districts website at www.watermatters.org. The District does not discriminate based on disability. Anyone requiring accommodation under the ADA should contact the Regulation Performance Management De partment at (352)796-7211 or 1(800)423-1476, TDD only 1(800)231 6103. 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 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY PROBATE DIVISION FILE NO: PC14-138 IN RE: ESTATE OF BEN GRIFFITH BROACH, DECEASED NOTICE OF DISPOSITION OF UNCLAIMED FUNDS TO: BRUCE ROBERTSON BROACH ADDRESS UNKNOWN PLEASE TAKE NOTICE that there is now on deposit with the Clerk of the Circuit Court of Highlands County, Florida the sum of $2,888.30. To claim these funds it would be neces sary for you to present your claim to The Probate Office, Room 102, before December 17, 2018. Unclaimed funds shall be deposited with the State Treas u rer of the State of Florida as provided by Section 733.816 of the Florida Statutes. IN WITNESS WHEREOF I have se t my hand and official seal at Sebring, Florida, on May 10, 2018. ROBERT W. GERMAINE, CLER K /s/ Kathy Whitloc k Deputy Cler k May 1 7; June 15, 2018 PUBLIC NOTICE OF INTENTION TO APPLY TO THE BOARD OF COUNTY COMMISSIONERS TO VACATE AN EASEMENT Notice is hereby given that the Board of County Commissioners of Highlands County, Florida, upon petition of RUS SELL T. ALGREN AND KATHLEEN C. ALGREN, will on the 3rd day of July, 2 018, at 9:00 A.M., in the Board o f County Commissioners Meeting Room at 600 South Commerce Avenue, Se bring, Florida, consider and determine whether the county will vacate the easement described below and renounce and disclaim any rights of the County and the public in and to the easement and land in connection therew ith. The easement is described as: T HE SOUTH 7.5 FEET OF WEST 92.50 FEET OF LOT 11, BLOCK 74, OF SEBRING COUNTRY ESTATES, SECTION THREE, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 9, PAGE 6 OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA AND THE NORTH 7.5 FEET OF WEST 92.50 FEET OF LOT 10, BLOCK 74, OF SEBRING COUNTRY ESTATES, SECTION THREE, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 9, PAGE 6 OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. SITE ADDRESS: 1440 KYRA AVE, SEBRING, FL 33872 Persons interested may appear and be heard at the time and place specified above. Any person who might wish to appeal any decision made by the Board of County Commissioners of Highlands County, Florida, in public hearing or meeting is hereby advised that he will need a record of the proceedings, and for such purpose, he may need to en sure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such appeal is to be based. The Board of County Commissioners o f Highlands County, Florida, does not dis criminate upon the basis of any individ uals disability status. This non-discriminatory policy involves ever y aspect of the Boards functions, includ ing ones access to, participation, em ployment or treatment in its programs or activities. ``Anyone requiring reason able accommodation as provided for in the Americans with Disabilities Act o r Section 286.26, Florida Statutes, should contact Pamela M. Rogers, ADA Coordinator at: 863-402-6509 (Voice), 863-402-6508 (TTY), or via Florida Relay Service 711, or email: progers@hcbcc.org. Requests for CART or interpreter services should be made at least 24 hours in advance of the meeting to permit coordiantion of the service. BOARD OF COUNTY COMMISSIONERS HIGHLANDS COUNTY, FLORIDA Chairman ATTEST: Robert W. Germaine, Clerk June 15, 22, 2018 LEGAL NOTICES PUBLIC NOTICE OF INTENTION TO APPLY TO THE BOARD OF COUNTY COMMISSIONERS TO VACATE AN EASEMENT Notice is hereby given that the Board of County Commissioners of Highlands County, Florida, upon petition of HOR NICK HOMES, INC. AND STEVEN M. GUELFF, will on the 3rd day of July, 2018, at 9:00 A.M., in the Board o f County Commissioners Meeting Room at 600 South Commerce Avenue, Se bring, Florida, consider and determine whether the county will vacate the easement described below and renounce and disclaim any rights of the County and the public in and to the easement and land in connection therew ith. The easement is described as: A PORTION OF LOT 1, BLOCK 258, OF SUN N LAKE ESTATES OF SEBRING, UNIT 13, ACCORDING TO T HE PLAT THERREOF RECORDED IN PLAT BOOK 9, PAGE 71 OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA, BEING MOR E PARTICULARLY DESCRIBED AS FOLLOWS: COMMENCE AT THE SOUTHWEST CORNER OF SAID LOT 1, THENCE NORTH 06 DEGREES 0727 WEST AND ALONG THE EASTERLY RIGHT-OF-WAY OF SUNRISE DRIVE FOR A DISTANCE O F 5.00 FEET TO THE POINT OF BEGINNING OF A 5 FOOT STRIP OF LAND LYING LEFT OF THE FOLLOWING; THENCE NORTH 83 DEGREES 5233 EAST AND PARALLEL TO THE SOUTH LINE OF SAID LOT 1, FOR A DISTANCE OF 125.00 FEET TO THE POINT OF CURVATURE TO THE LEFT; THENCE A LONG SAID ARC OF A CURVE CONCAVE IN A NORTHWESTERL Y DIRECTION (CURVE HAVING FOR ITS ELEMENTS A RADIUS OF 20.00 FEET, AND A CENTRAL ANGLE OF 90 DEGREES 0000) FOR A DISTANCE OF 31.42 FEET TO THE END OF DESCRIPTION. A ND A PORTION OF LOTS 1 AND 2, B LOCK 258, OF SUN N LAKE ESTATES OF SEBRING, UNIT 13, ACCORDING TOT HE PLAT THEREOF RECORDED IN PLAT BOOK 9, PAGE 71 OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA, BEING MORE PARTICULARLY DESCRIBED AS FOLLOWS: BEGINNING AT THE NORTHWEST CORNER OF SAID LOT 1 FOR THE POINT OF BEGINNING OF A 15 FOOT STRIP OF LAND LYING 7.5 FEET, LEFT AND RIGHT OF THE FOLLOWING CENTERLINE; THENCE NORTH 83 DEGREES 5233 EAST AND ALONG THE NORTH LINE OF SAID LOT 1, FOR A DISTANCE OF 140.00 FEET TO THE END OF DESCRIPTION. A ND A PORTION OF LOTS 2 AND 3, BLOCK 258, OF SUN N LAKE ESTATES OF SEBRING, UNIT 13, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 9, PAGE 71 OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA, BEING MORE PARTICULARLY DESCRIBED AS FOLLOWS: BEGINNING AT THE NORTHWEST CORNER OF SAID LOT 2 FOR THE POINT OF BEGINNING OF A 15 FOOT STRIP OF LAND LYING 7.5 FEET, LEFT AND RIGHT OF THE FOLLOWING CENTERLINE; THENCE NORTH 83 DEGREES 5233 EAST AND ALONG THE NORTH LINE OF SAID LOT 2, FOR A DISTANCE OF 140.00 FEET TO THE END OF DESCRIPTION. SITE ADDRESS: 4220 SUNRISE DR., SEBRING, FL 33872, 4230 SUNRISE DR., SEBRING, FL AND 4240 SUNRISE DR., SEBRING, FL 33872 Persons interested may appear and be heard at the time and place specified above. Any person who might wish to appeal any decision made by the Board of County Commissioners of Highlands County, Florida, in public hearing or meeting is hereby advised that he will need a record of the proceedings, and for such purpose, he may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such appeal is to be based. The Board of County Commissioners of Highlands County, Florida, does not dis criminate upon the basis of any individuals disability status. This non-discriminatory policy involves every aspect of the Boards functions, includ ing ones access to, participation, em ployment or treatment in its programs or activities. ``Anyone requiring reason able accommodation as provided for in the Americans with Disabilities Act o r Section 286.26, Florida Statutes, should contact Pamela M. Rogers, AD A Coordinator at: 863-402-6509 (Voice), 863-402-6508 (TTY), or via Florida Relay Service 711, or email: progers@hcbcc.org. Requests for CART or interpreter services should be made at least 24 hours in advance of the meeting to permit coordiantion of the service. BOARD OF COUNTY COMMISSIONERS HIGHLANDS COUNTY, FLORIDA Chairman ATTEST: Robert W. Germaine, Clerk June 15, 22, 2018 PUBLI C N O TI C E O F INTENTI O N TO APPLY TO THE BOARD OF COUNTY COMMISSIONERS TO VACATE AN EASEMENT Notice is hereby given that the Board of County Commissioners of Highlands County, Florida, upon petition of ROBERT WILLIS AND COLLEEN WILLIS, will on the 3rd day of July, 2018, a t 9:00 A.M., in the Board of County Com missioners Meeting Room at 600 South Commerce Avenue, Sebring, LEGAL NOTICES Fl or id a, cons id er an d d eterm i ne whether the county will vacate the easement described below and renounce and disclaim any rights of the County and the public in and to the easement and land in connection therew ith. The easement is described as: T HE EAST 115 FEET OF THE SOUTH 10 FEET OF LOT 17, BLOCK 37, OF PLACID LAKES SECTION 19, PER THE PLAT THEREOF RECORDED IN PLAT BOOK 9, PAGE 14 OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. A ND THE EAST 115 FEET OF THE NORTH 10 FEET OF LOT 18, BLOCK 37, OF PLACID LAKES SECTION 19, PER THE PLAT THEREOF RECORDED IN PLAT BOOK 9, PAGE 14 OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. SITE ADDRESS: 743 MUSTANG AVENUE NW, LAKE PLACID, FL 33852 Persons interested may appear and be heard at the time and place specifie d above. Any person who might wish to appeal any decision made by the Board of County Commissioners of Highlands County, Florida, in public hearing or meeting is hereby advised that he will need a record of the proceedings, and for such purpose, he may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such appeal is to be based. The Board of County Commissioners of Highlands County, Florida, does not dis criminate upon the basis of any individ uals disability status. This n on-discriminatory policy involves ever y aspect of the Boards functions, includ ing ones access to, participation, em ployment or treatment in its programs or activities. ``Anyone requiring reason able accommodation as provided for in the Americans with Disabilities Act or S ection 286.26, Florida Statutes, should contact Pamela M. Rogers, AD A Coordinator at: 863-402-6509 (Voice), 863-402-6508 (TTY), or via Florida R elay Service 711, or email: progers@hcbcc.org. Requests for CART or interpreter services should be made at least 24 hours in advance of the meeting to permit coordiantion of the service. BOARD OF COUNTY COMMISSIONERS HIGHLANDS COUNTY, FLORIDA Chairman ATTEST: Robert W. Germaine, Clerk June 15, 22, 2018 NOTICE OFAUCTION19 PUBLI C AU C TI O N: JUNE 29 20 1 8 AT: 9:00 AM LOCATION: AVON TOWING 1102 KERSEY ST. AVON PARK, FL 33825 Y EAR MAKE VIN # 2006 CHEVROLET 1GBJK34U46E166065 June 15, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC18-216 Division Probate IN RE: ESTATE OF RUTHELLA JANE MULLINS Deceased NOTICE TO CREDITORS The administration of the estate of RUTHELLA JANE MULLINS, deceased, whose date of death was A ugust 18, 2017, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 S. Commerce Ave., Sebring, Florida 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THI S NOTICE OR 30 DAYS AFTER TH E DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOT WITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is June 8, 2018. Personal Representative: Robert C. Mullins 113 Eleanor Court Lake Placid, Florida 33852 A ttorney for Personal Representative: Charlotte C. Stone Florida Bar Number: 21297 3200 U.S. Hwy 27 S., Suite 307 Sebring, FL 33870 Te lephone: (863) 402-5424 Fax: (863) 402-5425 E-Mail: charlotte@stonelawgroupfl.com Secondary E-Mail: kelly@stonelawgroupfl.com June 8, 15, 2018 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-217 IN RE: ESTATE OF MAURINE JOSEPHINE BUTLER PLATT a/k/a MAURINE PLATT, Deceased. NOTICE TO CREDITORS The administration of the estate of MAURINE JOSEPHINE BUTLER PLATT a/k/a MAURINE PLATT, deceased, whose date of death was NOTICE TO CREDITORS20 A pr il 10 2018 an d w h ose soc i a l security number is XXX-XX-7566, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other pe rsons having claims o r demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate mu st file their claims with this cour t W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of t hi s notice is June 15, 2018. Personal Representative: /s/ Jennie M. Pasanen JENNIE M. PASANEN 9410 W. County Rd. D Exeland, WI 54835 A ttorney for Personal Representative / s/ Robert E. Livingston ROBERT E. LIVINGSTON Florida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 33870 Telephone: (863)385-5156 livingston@livingstonpa.com June 15, 22, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC 18-229 Division IN RE: ESTATE OF MARGARET A. HANDLEY Deceased. NOTICE TO CREDITORS The administration of the estate of MARGARET A. HANDLEY, deceased, whose date of death was March 19, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 South Commerce A venue, Sebring, FL 33 870. Th e names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 3 0 DAYS AFTER THE DAT E OF SERVICE OF A COPY OF THIS NOTICE UPON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is June 8, 2018. Margaret Elaine Vinson 4211 Eiland Drive Sebring, FL 33875 Warren Scott Handley Post Office Box 952 Lake Placid, FL 33862 Personal Representatives E. MARK BREED III, P.A. A ttorney for Personal Representatives 325 N ORTH COMMERCE AVENUE SEBRING, FL 33870-3206 Telephone: (863)382-3154 By: /s/ E. Mark Breed III E. MARK BREED III Florida Bar No. 338702 Email Address: service@mbreedlaw.com June 8, 15, 2018 IN THE C IR C UIT CO URT OF THE TENTH JUDICIAL CIRCUIT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-257 IN RE: ESTATE OF FREDA JO MULVANEY a/k/a FREDA MULVANEY Deceased. NOTICE TO CREDITORS The administration of the estate of FREDA JO MULVANEY a/k/a FREDA MULVANEY, deceased, whose date of death was April 9, 2018, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the addre ss of which i s 590 S. Commerce Ave., Sebring, Florida 33870. The names and addresses of the co-personal representatives and the co-ersonal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and persons having claims or demands against decedent's estate must file their claim with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA P ROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is June 15, 2018. Co-Personal Representatives: THELMA D. TAYLOR 810 Case Cove Road Candler, NC 28715 JOYCE A. PROPEST 15 Lily Lane NOTICE TO CREDITORS20 A s h ev ill e, NC 28806 /s/ Thelma D. Taylor /s/ Joyce A. Propest A ttorneys for Personal Representatives: A BLES & CRAIG, P.A. 551 South Commerce Avenue Sebring, Florida 33870 Telephone: (863) 38 5-0112 Fax: (863) 385-1284EMail:service@heartlandfloridalaw.comBy: /s/ Brandon S. Craig BRANDON S. CRAIG Florida Bar No.: 0085800 CLIFFORD M. ABLES, III Florida Bar No.: 178379 June 15, 22, 2018 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-261 IN RE: ESTATE OF W ILLIAM JACKSON GENTRY, JR., a/k/a WILLIAM J. GENTRY, JR., Deceased. NOTICE TO CREDITORS The administration of the estate of W ILLIAM JACKSON GENTRY, JR., a/k/a WILLIAM J. GENTRY, JR., deceased, whose date of death was May 7, 2018, and whose social security number is XXX-XX-5449, is pending in the Circuit Court for Highland s County, Florida, Probate Division, the address of which is 590 S. Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claim s wit h this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN TH E TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this n otice is June 15, 2018. Personal Representative: /s/Susan D. Gentry SUSAN D. GENTR Y 516 Castile Court Sebring, FL 33876 A ttorney fo r Personal Representative / s/ Robert E. Livingston ROBERT E. LIVINGSTON Florida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 33870 Telephone: (863)385-5156 livingston@livingstonpa.com June 15, 22, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC18-99 Division Probate IN RE: ESTATE OF J AMES M. SCHMIDT Deceased NOTICE TO CREDITORS The administration of the estate of J AMES M. SCHMIDT, deceased, whose date of death was December 26, 2017, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 S. Commerce Ave., Sebring, F lorida 33 870. The names an d addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is June 15, 2018. Personal Representative: Elaine M. Schmidt 2310 Fairway Circle Sebring, Florida 33872 A ttorney for Personal Representative: Charlotte C. Stone A ttorney for Elaine M. Schmidt Florida Bar Number: 21297 3200 U.S. Hwy 27 S., Suite 307 Se bring, FL 33870 Telephone: (863) 402-5424 Fax: (863) 402-5425 E-Mail: charlotte@stonelawgroupfl.com June 15, 22, 2018 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-223 IN RE: ESTATE OF HELEN MARIE WINGROVE a/k/a HELEN WINGROVE, Deceased. NOTICE TO CREDITORS TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that an Order A dmitting Transcript to Record and an Order of Summary Administration has been entered in the estate of HELEN MARIE WINGROVE, deceased, File Number PC 18-223, by the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce, Sebring, Florida 33870; and that the total cash value of the estate is $3,000.00, and the name and address of those to whom it has been assigned by such order are: LISHA MARIE CONNY 3557 Lees Ford Lane NOTICE TO CREDITORS20 H am il ton, OH 45011 ALL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the decedent and other persons having claims or demands against decedents estate on w hom a copy of this notice is served w ithin three months after the date of the first publciation of this notice must file their claims with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS A FTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the deceden t and persons having claims or demands against the estate of the decedent must file their claim with this Court W ITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF T HIS NOTICE. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. The date of the first publication o f this Notice is June 15, 2018. Person Giving Notice: LISHA MARIE CONN Y 3557 Lees Ford Lane Hamilton, OH 45011 (304)588-6270 /s/ Lisha Marie Conn y A ttorney for Person Giving Notice: A BLES & CRAIG, P.A. 551 South Commerce Avenue Sebring, Florida 33870 Telephone: (863) 385-0112 Fax: (863) 385-1284 Email:service@heartlandfloridalaw.com B y: /s/ Brandon S. Craig BRANDON S. CRAIG Florida Bar No.: 0085800 CLIFFORD M. ABLES, III Florida Bar No.: 178379 June 15, 22, 2018 T urnyou r trashinto cash! Advertise youryard sa l e! NOTICE OFSALE30 Notice o f Public S ale f or C haney Used Cars on 6/26/18 of 2010 Acura RL vin#JH4KB2F66AC001128 Location: C haneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Randy Kin caid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptly at 10:00 AM Notice of Public Sale for Chaney Used Cars on 6/26/18 of 2008 Ford Edge vin#2fmdk39c08bb14578 Location: C haneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Randy Kin caid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptly at 10:00 AM Notice of Public Sale for Chaney Used Cars on 6/26/18 of 2006 Ford F-150 vin#1FTPW14546FB32354 Location: Chaneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Randy Kin caid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptly at 10:00 AM Notice of Public Sale for Chaney Used Cars on 6/26/18 of 2009 GMC Sierra vin# 3GTEK23M69G178210 Location: Chaneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Randy Kin caid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptly at 10:00 AM Notice o f Public S ale f or C haney Used Cars on 6/26/18 of 2008 Ford Edge vin#2fmdk39c08bb14578 Location: Chaneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Randy Kin caid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptly at 10:00 AM Notice o f Public S ale f or C haney Used Cars on 6/26/18 of 2009 GMC Sierra vin# 3GTEK23M69G178210 Location: Chaneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Randy Kin caid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptly at 10:00 AM Notice o f Public S ale f or C haney Used Cars on 6/26/18 of 2006 Ford F-150 vin#1FTPW14546FB32354 Location: Chaneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Randy Kin caid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptly at 10:00 AM Public S ale f or Tow and S torage 1995 chevy C 15 vin 3NEC16K9SG120123 Rodneys Repair and Towing Inc. at 10533 US HWY 98 Sebring FL 33876 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. June 28, 2018 10:00am June 15, 2018

PAGE 10

B4 | HIGHLANDS NEWS-SUN | Friday, June 15, 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 Placid Lakes~ 219 Detroit Ave. Built 2007; 3/2/1 w/laundry rm. Perfectly private! Only $154k. Close to golf course & boat ramp. 863-414-1379 MOBILE HOMES FOR SALE 1090 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 CONDOS/VILLAS FOR RENT1240 Lovely Villa~ 2 BR, 2 BA, 2 car garage in Country Club of Sebring $950/mo. No pets. 863-386-0140 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 e b r i ng~ very clean 2/1 w / screened porch. Non-smoking, no pets, credit check, 1st/sec, $600/mo. 863-441-2297 S e b r i ng~ S un n L a k es 2/2/1 low electric rate, lawn care incl. $880/mo. Pics at MJAHoldings.com. 863-446-0461 APARTMENTS FOR RENT1320 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 S ebring~ new completely remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 APARTMENTS FOR RENT1320 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 Lake Placid~ 2 /1, French drs, lrg deck, clear swimming lake tile flr lrg closets central air W/D $1000/mo Text 863-273-6662 MOBILE HOMES FOR RENT1340 S ebring 2 b/1.5 doublewide~ $700/mo, 1st & last. $35 back ground credit check, no pets,863-381-4110/863-381-5174 ROOMS FOR RENT1360 Furnished Room for 1 person~Close to shopping, by the mall. $500/mo, utilities incl. No pets 863-471-2844 SebringFurn room for rent. Electric, cable included, hot tub use, $375 mo. or $100 week. 863-445-4943 COMMERCIAL RENTAL1392 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 L oca l C ommun i ty A ssoc. h as opening for PT FL Cert. Community Association Mgr. Send resume to CCS POA, 4600 Haw Branch Rd., Sebring FL 33875 HELPWANTED2001 Bucket Operator/ GroundsmanExperience Preferred. Clean D/L and Pre-Employment Drug Screen. Benefits & Paid Time Off provided! Pay based on experience. Call 863-453-9787 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. Insulation Installer NeededClean drivers lic. req. Apply in person at Heartland Insulation, 225 Commercial Dr., Sebring. HELPWANTED2001 Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 HARDEE CO. BOCC-PUBLIC WORKS DIVISION Senior Mechanic(FL BŽCDL) $15.74-$21.70/hr Equipment Operator (FL DL) $11.13-$15.35/hr. General Maintenance Mechanic (FL DL) $13.52-$18.64/hr. Equipment Operator/ Spotter (FL "A" CDL Air Brake, Tanker, and Hazardous Materials*) $11.72 $16.15/hr.Job descriptions at www.hardeecounty.netw/application. Submit: HR, 205 Hanchey Rd., Wauchula, FL 33873. Ph: (863) 7732161. Positions ope n until filled. Lake Placid Roofing CompanySeeking RoofersFT or PTSales AssociateCall863-202-1495 Now Hiring Lead Delivery Driver Tues.…Sat. 8a-5p.Must have valid Drivers Lic. Heavy lifting required. Benefits available. Apply in person or email resumetravis@turnerfurniture online.com Maintanence & Lawn C are p erson needed at Reflections on Silver Lake, 55+ community in A von Park. FT, 40hrs/Wk. Apply in person 10am…3pm, M…F at main office: 1850 US Hwy 27 S EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com FULL TIME PAGINATOR/GRAPHIC ARTIST WANTED Do you have a creative eye? Solid design skills? Enjoy working in an exciting environment? We are building a design team and we want you to be a part of it!Design and layout pages in a clean and exciting fashion for several print publications.Create ads and design covers for special sections and other publications. Nights and weekends required. Experience in InDes ign and Adobe Creative Suite preferred. Proofreading skills a must. TheHighlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Donna Scherlacher Multi Media Director Donna.Scherlacher@ highlandsnewssun.com 315 US Hwy 27 N., Sebring, FL 33870. SOCIOLOGY INSTRUCTOR (FT) Application review begins: 7/10/18. For details and to apply visit http://sfsc.interviewexchange.com863-784-7132 EA/EO S enior gentleman needs live-in housekeeper Golf Hammock area. Room, board, small salary, private quarters. 863-382-0555 HELPWANTED2001 POSITION VACANCIESLead Maintenance Lake Placid CenterLead Maintenance Hotel Jacaranda Full-time positions. Application review begins 6/21/18. Please visit http://sfsc.interview exchange.com for detailed position posting. 863-7847132. EA/EO/VETS PREF FT T ruc k D r i ver~ A von P ar k HS Diploma or GED; 1 yr verifi able experience & CDL AŽ current DOT certificate required. $16/hr Must pass background check. Call 800-929-2715ask for Mike Solis or Rob Da g ue 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 GETRESULTS USECLASSIFIED! 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 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. MEDICAL2030 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 C a s h i n w i t h C l a s s FREE CNA COURSEDo you want to become a C.N.A? The Palms of Sebring will be offering aFREE C.N.A course(includes all materials needed!!) Class Time: 8:00 am … 4:00 pm Class size is limited please call Linda McLean at 863-3850161 ext. 3143 NEW Hourly Rate for C.N.A.s !! NEW Weekend Differential Rate!EmployeesCelebratedfor Years of Service Medical, Dental, Vision and Life Insurance Benefits Available AnnualEmployee Picnics Annual Celebration of Seniors & Staff Payroll deductions for onsite Employee Cafe Payroll deduction for shoes and uniforms FREE CEUs & CPR Classes Apply Onlineatwww.palmsofsebring.com NOW HIRING CNA/Certified MA(Experience with C-Arm and Phlebotomy preferred) LPN Receptionist Billing Specialist Workers Compensation CoordinatorBenefits Available Email resume to: gechevarria@florida jointspine.com PT Experienced Medical Secretary~ Fax resume to: 863-471-6762 or email to: sandykaur64@outlook.com MEDICAL2030 Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 NURSES We are accepting applications for nurses for the 7p-7a shift at Royal Care of Avon Park. Prefer at least one year of experience in a long-term care facility or other related health care facility. We offer competitive salary, full range of benefits including PTO and free life policy & shift differentials. Apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park. 863-453-6674EOE/MF/DFWP. Needa newRide? Findit inthe Classifieds! RNs & LPNs WantedExperience pref., but will train. Apply in Person:5030 US 27 N., Sebring 863-385-1074Email: gtobey@eyesfl.com Tech Needed For Fast-Paced ASC Willing to train Please fax resume to 863-471-6834 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. Resi dentail, Commerical, Govt. rate work. Call Amy 267-298-7386 Farm Maintenance MECHANIC Welding fabrication, plumbing & electrical experience. Drug free workplace. Apply in Person: 2175 Triple G Rd., Sebring. 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

PAGE 11

Friday, June 15, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com MANAGEMENT2060 Chief Executive Officer FT Masters Degree in related field; 3 yrs nonprofit Mgmt. exp. Request full job description, send cover letter & resume to: clongabaugh@ ridgeareaarc.orgOr apply in person: Ridge Area Arc, 4352 Independence St., Avon Park. EOE/Drug Free Workplace GENERAL2100 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 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 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 Reward! Beloved family pet! 517-745-3652 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 HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 A von Park Huge 3 FamilyMoving Sale! 8a-4p Fri & 8an oon Sat at 970 Deer Lake Rd. Tons of kids clothing & more! Avon Park~ 8am-? Fri & Sat at 2270 SR 17 S. CDs, DVDs, tools, fishing items, washer & dryer and much more! L a k e Pl ac id E state S a l e~ 7 a1p Sat Only at 4905 W. Josephine Rd. Furn., tools, piano, kitchen items, linens, etc Lake Placid~ 8 a? Fri… S un at 122 Lake Ridge Dr. Tools & equip mostly new, used very lit tle, reasonable. Health issues. ESTATE SALE! Fri & Sat June 15 & 168 am 4 pmPlacid Lakes-Lake Placid 434 Detroit Rd., NEFathers Day Gifts!Sofas, recliners, king BR Set (Country Style), queen bed, twin beds, oak table/chairs, LR ta bles, rugs, lamps, decor, office workstations/chairs, kitchen ware, washer/dryer, gas grill, garage/shedCraftsman table saw, LaserTrac disc/belt sanders, scroll saw, Stack tool chest, drill press, compress or m uch more hand/power tools! Dont miss this one!Pics @www.estatesales.net Two Friends Antiques & Estates. 863-464-0912 S e b r i ng M ov i ng sa l e 6/15 16 17, 8-5, 340 Hickory Ridge Dr. A ll goes! Furn, shop, tools, household, antiques, DVDs. Cheap! Sebring Huge 4-Family Sale~ Thurs-Sat at 1609 Corvair Ave. Tools, office supplies, kit. appl. Dog access., varies sz dog crates, doll collection, water cooler, wicker baskets, antiques & too much to list! S ebring O ne Day Moving Sale~ 8a-4p Sat Only at 1707 W Dinner Lake Dr. Tools, yard equip., knick-knacks & more! Sebring~ 8a-noon Fri & Sat at 8401 Pine Glen Rd (Spring Lake) Total gym, car parts, artwork furniture & misc. FURNITURE6035 A nt i que D uncan Ph y f e, 6 c h a i rs, table, brass lion paws, good cond $225 OBO, 772-971-0707 B e d rm set, a ll woo d 2 tw i n hdbds, dresser, mirror,nitestd, cream $150, white desk & chr $35. (863) 658-1013. Di n i ng R m ta bl e~ M ap l e w /6 chairs & 2 leaves. Perfect shape! $125. 863-414-2587 "NEW" DOWNTOWN MALLOPEN THU-SAT9a-5pBest Prices on New & Used Furniture and Antiques!! Leather recliner $49 6 sofas from $77-$177 Wood desks from $45 Dbl. dresser & mirror $69 Glass DR table w/6 ch $99231 S. Ridgewood Dr. 2 blocks from Circle 863-212-9576 Matching Leather (3 cushion) sofa & recliner~ cream color, $450; 2 cushion Loveseat solid beige cloth, $50. 863-386-5190 FURNITURE6035 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 O riental black & gold cabinet, 2 parts, handpainted gold motifs, 3 front glass, 6 drawers, key, $275 OBO, 772-971-0707 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 Queenmatt & boxspring w/frame $60; rocking chair, wood, cane bottom, $40. 757-509-0304 CLOTHING/ JEWELRY/ ACCESSORIES 6065 Kid s Bl ue J eans (50 pr. ) Levis, Wrangler, etc., $1.00 ea. 863-385-0000 ANTIQUES COLLECTIBLES6070 A ntique Liquidation Sale~ Vintageart deco. Paintings, jewelry, cars. Final sale, make offer. Fri-Sat-Sun 9am. 1617 US Hwy 98 (Red Barn) 772-971-0707 Private Buyer for Disabled Vetspaying highest prices for metals coin/stamp collections, die cast & hot wheels & any collectibles 954-234-3028 MEDICAL6095 Medical Supplies~ Wheechair, $40; Stroller, $20; Walker, $20; Bedside portapotty, $10. 863-465-2375 EXERCISE/ FITNESS6128 Marcy Exercise Bike~ Very good cond! $50. 863-465-2375 Treadmill~ Weslow Cadense 55. Great cond. $50.863-465-2375 SPORTINGGOODS6130 Tent, O utdoor S pirit 1 2  x1 0 , sleeps six, 80Ž peak, brand new in case $80.00-(863) 385-0000 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 HUFFY GIRLS CRUISER exce l cond, $50, 863202-6911 LAWN & GARDEN6160 J o h n D eere Ridi ng L awn Tractor~ 185 46Ž cut. Good hood. $320. 954-410-9809 TOOLS/ MACHINERY6190 G enerator, 10h p, use d 1 w k elec. start, propane kit incl., $500.00 863-385-1897 G enerator~ P owermate 5000 wt $450; Powerwasher, 2000psi electric. $50. 863-368-0179 DOGS6233 White German Shepherd Puppies~ 2 wks old. AKC reg., vet cert. Male & female. $950 each. 305-527-9762 PETSUPPLIES & SERVICES6236 Large Birdcage~ 3.2Ž h X 32Ž L with stand that is 2 tall. $50. 863-465-2375 PET ADOPTION6238 Fluffy Male House Cat, 1 yr. old, grey/white, fixed/declawed, comes w/all supplies. Free to good home 863-471-9445 APPLIANCES6250 20 15 Amana Washer & Dryer~ White, exc. cond! $195 for both. 863-201-9295 C entral A C 3 1 0 C arrier w/heat pump. R-22. Good working cond. $300. 561-386-4649 Di s h was h er GE lik e new condition, black, $50.00, 863-3850000 Freezer, upright, White, good working condition, $125.00, 863-202-5471 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted K enmore stac k was h er /d ryer, like new, big tank, no dents, white $325 OBO 772-971-0707 MISCELLANEOUS6260 25 a l um i num p l an k sca ff o ld $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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Mausoleum(2), located at Lakeview Memorial Gardens, $8,500.00 for both, 863-4583029 or 863-202-5471 FREE MERCHANDISE6260 S teel Entry Door, 32 x 80 free, you pick up-863-253-1802 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! NISSAN7200 2013 Sentra~ 1 owner, low 36k mi. 4dr, silver. Great condition!! Only $6,500. 863-273-6334 VOLKSWAGEN7220 2004 VW Beetle~ auto, fully refurbished, clean & dependable! $3,995 or HD trade?863-452-6933 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 VANS7290 20 15 Nissan NV15 00 C argo V an ~White, 116k mi, 1 owner, New tires, belt & plugs, runs great $14,500 863-414-1002 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 Key West Boat & Trailer, 2015, 17.6, CC, 115 Evinrude E-Tec with 18 hrs., trolling motor, custom mooring cover, Garmin & many extras!!! Pristine cond. senior selling for health reasons, $21,500 863-385-1449 863-202-6774 Findthe perfect companion inthe Classifieds! PERSONAL WATER VEHICLES7332 1995 Y ama h a J et Ski ~ w/trailer. No title. Great for parts. $175. 863-414-2345 TRAILER & ACCESSORIES7341 (2) Jet Ski Trailer~ new lights & 3 new tires. $480. 954-410-9809 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. 863-443-2448Honeybees are humble insects that bene“t the environment in various ways. Unfortunately, many people lump bees in with wasps and other seemingly harmful insects and do whatever is necessary to remove them from their properties. But its important to be mindful of the bene“cial roles bees play and to take steps to maintain healthy habitats so they can thrive. Bees are one of the most important pollinators of ”owers, crops and fruit trees. These small insects can make or break entire food supplies. They also pollinate clover and alfalfa that provide feed for cattle. Some experts place the economic value of bees at roughly $15 billion per year. A consortium of universities and research laboratories that reported to The White House in 2015 found that beekeepers lost 42.1 percent of their colonies between 2014 and 2015. Bee populations continue to decline. According to the conservation organization Save the Bees, recent surveys suggest close to a 99 percent loss in bees over the last 150 years, primarily due to increasing agricultural intensi“cation. To combat this sharp decline in bee populations, people from all walks of life can do their part to help bees thrive once again. And by helping bees, individuals also may indirectly help other bene“cial pollinating insects, such as butter”ies. Not all bees build the wax or paper structures associated with traditional beehives. Those hives may not be readily visible even for bees that do build them. Wood-nesting bees can nest in twigs or dead trees. Bees may nest underground or use the burrows abandoned by small rodents. Before excavating or disturbing more remote areas of the yard, check to see if it is a habitat for bees. Leave some natural areas of the landscape untouched and do not remove twigs, mounds of dirt and native ”owers to attract more bees. Offer bees plenty of ”owering choices so theyll be happy to come investigate. Native ”owers are best because they will be most familiar. Try to plant an array that will ”ower at different times of the year. Simple ”owers will offer more readily available access to pollen than hybrid or exotic varieties bred to produce mounding petals. Instead of properties featuring an entire manicured lawn, set aside an area that is encouraged to overgrow with dandelions and clovers, which are good nectar sources for many bees. If you “nd a honey bee swarm on your property, contact a local beekeeper who may be able to safely collect and relocate that swarm so it will produce honey and provide the additional bene“ts associated with healthy bees. People can also support beekeepers work by purchasing local honey. Not only does it keep jobs in the area, but some research also suggests that consuming local honey can help reduce seasonal allergies. WebMD says the practice is based on immunotherapy. Local honey contains traces of local pollen that may be responsible for seasonal allergies. Protect natural bee habitatsBY METRO CREATIVE SERVICES

PAGE 12

B6 | HIGHLANDS NEWS-SUN | Friday, June 15, 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 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Caregiver For The ElderlyU can depend on me! Live-in or hrly positions ok863-245-9210 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 AFFORDABLE CLEANING Servicing All of Highlands County. Great references! 7 days a week! 863-243-2615 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 Sherrys Cleaning Service Professional Reliable AffordableLic. Ins. & Bonded863-253-3400 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 LAWN/GARDEN & TREE5110 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Removal, Stump Grinding & Storm work. Fully insured 815-786-4400Call Day or Night! PUT C LA SS FIED S TOWO R K FO R YOU! FINDAJO B B UYAHOME! B UYA C A R 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 PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 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 GreatDealsin theClassifieds! ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 Conserving natural resources is often so simple that people make some adjustments without affecting their daily lives at all. But sometimes its not so easy to conserve. Summer is one time of year when conservation efforts tend to require more sacri“ce than normal. Even the most devoted conservationist may “nd it dif“cult to conserve water during the dog days of summer, when drought and soaring temperatures make it dif“cult to maintain lawns and gardens. Thankfully, there are ways to help lawns and gardens withstand summers dog days without wasting water. Water wisely. Watering lawns and gardens in the early morning hours is a savvy move for various reasons. Heat-related illnesses such as heat stroke and heat exhaustion pose a serious threat to people of all ages, and the Centers for Disease Control and Prevention recommends cooling off in air conditioned places as temperatures climb. By watering their lawns and gardens early in the morning, homeowners are ensuring they wont be outside watering during those times of day when their risk for heat stroke and heat exhaustion is at its peak. In addition, watering in the early morning when the sun has not yet reached its peak decreases the amount of water that will be lost to evaporation, thereby increasing the amount of water that will make it into water-needy lawns and gardens. Shower at the beach. Beach enthusiasts can conserve water and save money on their water bills by taking quick showers at the beach to wash the sand off. A cold shower can be the perfect remedy after a long day of soaking up some sun at the beach. And because beach showers use cold water, beachgoers are less likely to take luxurious, potentially wasteful showers than they might at home. Take nights off from doing dishes. Hand-washing dishes may seem like a more effective way to conserve water than using a dishwasher, but thats not the case. How to conserve water as mercury rises this summerMETRO CREATIVE SERVICES understand ”oods and how to stay safe in ”ooding situations. No region is safe from ”ooding. Floods can occur anywhere, but are rare in areas where water is scarce. Floods may develop very slowly or in just a matter of seconds after an extensive rainfall. Areal ”oods can occur where saturated grounds are present. Although the term hundred-year ”ood describes an extremely large and very rare event, these types of ”oods have recently been occurring worldwide with increased regularity. In the United States, ”oods cause about $6 billion worth of damage and kill, on average, 140 people every year. Coastal ”ooding alone attributes to $3 trillion in damage worldwide. Chinas Yellow River valley has been home to some of the worst ”oods in history. Flood waters can quickly knock people off their feet and carry them away. Its important to sanitize oneself after coming in contact with ”ood water, which could be contaminated with various natural and manmade substances. It may be necessary to move to higher ground when ”ooding situations occur. Its important to heed safety precautions and evacuation messages. Rapidly moving water has the potential to carry a house, car, trees, or other structures away. Drivers should not try to navigate through ”ood waters. Many deaths that occur during ”oods happen when drivers try to move through ”ood waters. Its imperative to keep an emergency kit, nonperishable food, ”ashlights, and batteries on hand to combat potential disasters like ”oods. Flood damage is not necessarily covered by homeowners insurance. Those who live in highrisk ”ood zones would be wise to purchase ”ood insurance to protect themselves. Floods can be formidable foes. Armed with information, people can be safer when the waters rise. FLOODFROM PAGE 1

PAGE 13

The News Wire Friday, June 15, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Trump approves plan to impose China tariffsPresident Donald Trump has approved a plan to impose punishing tariffs on tens of billions of dollars of Chinese goods as early as Friday. Seepage 8. TALLAHASSEE „ Insurance loss estimates from Hurricane Irma have hit $9.7 billion, up by more than $1 billion since April, according to the latest numbers posted by the Florida Of“ce of Insurance Regulation. Insurers also advised the state agency that the number of claims had reached 987,767 from the massive and deadly September storm. The was up more than 54,000 from when numbers were previously updated in April. Of“cials said they expected claims to be made for more than a year after the storm, as property owners are able to get complete assessments of the damages. Erin VanSickle, deputy chief of staff in the Of“ce of Insurance Regulation, said to the agencys knowledge, no insurer has indicated dif“culty in paying claims. The state agency doesnt release data by individual insurance companies, asserting protection of trade secrets. The numbers also dont include most agriculture losses, which the state has estimated at $2.5 billion, or damage in”icted by the storm on government facilities, including buildings, roads, parks and beaches. Insurance companies had closed 91.5 percent of residential claims but just 68.4 percent of commercial-property claims, according to the numbers, which were as of Tuesday. Of the 823,733 residential claims “led, 491,273 had been settled with some payment and 262,809 resulted in no money changing hands. Insurance of“cials have noted the amount of damages often fail to reach policyholders hurricane deductibles. On the commercial side, nearly 40 percent of the 58,544 claims failed to result in insurance payments, while nearly 30 percent had seen money paid. Across the state, the top counties for damage claims were Miami-Dade with 125,636, Collier with 88,934, Broward with 80,958 and Lee with 79,804.Irma insurance losses close to $10 billionBy JIM TURNERNEWS SERVICE OF FLORIDAIRMA | 8 WASHINGTON „ In a stinging rebuke, the Justice Department watchdog declared Thursday that former FBI Director James Comey was insubordinateŽ in his handling of the Hillary Clinton email investigation in the explosive “nal months of the 2016 presidential campaign. But it also found there was no evidence that Comeys or the departments “nal conclusions were motivated by political bias toward either candidate. President Donald Trump had looked to the much-anticipated report to provide a fresh line of attack against Comey and the FBI as Trump claims that a politically tainted bureau tried to undermine his campaign and, through the later Russia investigation, his presidency. He is likely to use the harsh assessment of Comey as validation for his decision to “re him, an act now central to special counsel Robert Muellers investigation into whether the president sought to obstruct justice. Clinton and her supporters, on the other hand, have long complained that she was the one whose election chances were torpedoed by Comeys investigation announcements about her email practices, in the summer and then shortly before the election. Yet the reports nuanced “ndings „ that the FBI repeatedly erred, though not for politically improper reasons „ complicated efforts by Republicans and Democrats alike to claim total vindication. The conclusions were contained in a 500-page report that documents in painstaking detail one of the most consequential investigations in modern FBI history and reveals how the bureau, which for decades has endeavored to stand apart from politics, came to be entangled in the 2016 presidential election. The report also underscores efforts by senior FBI Insubordinate, but not biasedBy ERIC TUCKER and CHAD DAYASSOCIATED PRESSWatchdog slams Comeys handling of Clinton probePROBE | 8 AP PHOTOSIn this Jan. 10, 2017, photo, then-FBI Director James Comey testies on Capitol Hill in Washington. Part of the the Department of Justice Inspector Generals report after its release in Washington on Thursday. The report documented in painstaking detail one of the most consequential investigations in modern FBI history and revealed how the bureau, which for decades has endeavored to stand apart from politics, came to be entangled in the 2016 presidential election. NEW YORK „ New Yorks attorney general sued President Donald Trump and his foundation Thursday, accusing him of illegally using the charitys money to settle disputes involving his business empire and to boost his political fortunes during his run for the White House. The president called the case ridiculous.Ž The lawsuit against Trump and the foundation directors „ his children Don Jr., Eric and Ivanka „ seeks $2.8 million in restitution, Trump accused of misusing charitable foundationBy JENNIFER PELTZASSOCIATED PRESS AP FILE PHOTODonald Trump stages a check presentation with an enlarged copy of a $100,000 contribution from the Donald J. Trump Foundation to Puppy Jake, a veterans charity, at a campaign event in Davenport, Iowa during Trumps 2016 run for president.TRUMP | 8WASHINGTON „ House Republicans unveiled a discussion draftŽ of a sweeping immigration bill that includes a path to citizenship for young immigrants, $25 billion in border security „ including advance funds for President Donald Trumps wall with Mexico „ and cuts to family-based visas in favor of those for immigrants with skills. It also responds to widespread concern over the sharp rise of families being separated at the border by proposing to keep children in detention with their parents, undoing rules that limit the time minors can be held in custody. Presented to lawmakers Thursday, the measure sticks to Trumps House GOP unveils immigration billBy LISA MASCAROASSOCIATED PRESSHOUSE | 8 adno=50536657 EXPIRES JUNE 30, 2018

PAGE 14

Page 2 www.yoursun.com The Sun / Friday, June 15, 2018 TODAY / TONIGHTA stray afternoon t-storm Mainly cloudy and humidHIGH 91 LOW 7445% chance of rain 10% chance of rainA morning shower, then a t-storm or two93 / 7460% chance of rain SATURDAY GULF WATER TEMPERATUREMostly cloudy, humid; a stray p.m. t-storm93 / 7455% chance of rain SUNDAYHumid with clouds and sun; a p.m. t-storm93 / 7350% chance of rain MONDAYChance for a thunderstorm in the afternoon91 / 7430% chance of rain WEDNESDAYMostly cloudy with a thunderstorm89 / 7450% chance of rain TUESDAY 2 5 11 11 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 310-50 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 VENICE87931011039894Air Quality Index readings as of ThursdayMain pollutant: OzonePunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.36Ž Month to date 2.27Ž Normal month to date 3.33Ž Year to date 22.57Ž Normal year to date 15.37Ž Record 1.88Ž (1974) 24 hours through 2 p.m. Thu. 0.03Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.03Ž Normal month to date 2.93Ž Year to date 10.29Ž Normal year to date 16.17Ž Record 1.88Ž (1969) High/Low 91/73 Normal High/Low 92/72 Record High 99 (2001) Record Low 63 (1990) High/Low 89/71 High/Low 88/75 Normal High/Low 89/73 Record High 97 (1994) Record Low 64 (1995)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 2.27 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 22.57 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 87 75 t 88 74 t Bradenton 89 76 sh 91 77 pc Clearwater 88 76 sh 90 77 pc Coral Springs 89 75 t 90 75 t Daytona Beach 90 72 sh 88 73 t Fort Lauderdale 89 77 t 90 77 c Fort Myers 92 74 t 94 74 t Gainesville 90 71 t 91 73 t Jacksonville 90 73 t 90 73 t Key Largo 87 78 pc 87 78 c Key West 88 78 pc 88 79 pc Lakeland 89 72 pc 92 73 t Melbourne 90 76 pc 91 76 t Miami 90 76 t 89 77 t Naples 92 78 t 93 77 t Ocala 90 70 sh 90 73 t Okeechobee 90 71 t 90 72 t Orlando 92 73 pc 93 74 t Panama City 84 73 t 86 73 t Pensacola 84 75 t 85 75 t Pompano Beach 88 77 pc 89 78 c St. Augustine 90 72 t 88 74 t St. Petersburg 89 75 sh 90 74 pc Sarasota 89 73 sh 91 73 pc Tallahassee 87 72 t 90 73 t Tampa 90 78 pc 92 77 sh Vero Beach 89 72 t 90 74 sh West Palm Beach 87 74 pc 88 75 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:48a 9:44a 4:05p --Sat. 7:49a 12:37a 4:55p 10:28a Today 5:25a 8:00a 2:42p 10:53p Sat. 6:26a 8:44a 3:32p 11:46p Today 4:28a 6:43a 1:21p 9:36p Sat. 5:23a 7:31a 2:08p 10:26p Today 7:20a 12:15a 4:37p 10:13a Sat. 8:21a 1:06a 5:27p 10:57a Today 3:40a 6:39a 12:57p 9:32p Sat. 4:41a 7:23a 1:47p 10:25p VAR 4-8 0-2 Light SW 4-8 0-2 LightFt. Myers 92/74 storms afternoon Punta Gorda 92/75 storms afternoon Sarasota 89/73 showers 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. 2018First Jun 20 Full Jun 28 Last Jul 6 New Jul 12 Today 8:29 a.m. 10:29 p.m. Saturday 9:35 a.m. 11:24 p.m. Today 6:34 a.m. 8:24 p.m. Saturday 6:34 a.m. 8:24 p.m. Today 7:48a 1:33a 8:20p 2:04p Sat. 8:56a 2:41a 9:27p 3:12p Sun. 10:03a 3:49a 10:32p 4:18p Monterrey 91/70 Chihuahua 91/67 Los Angeles 79/60 Washington 84/65 New York 76/62 Miami 90/76 Atlanta 90/73 Detroit 83/67 Houston 93/75 Kansas City 94/75 Chicago 88/75 Minneapolis 91/73 El Paso 97/74 Denver 92/61 Billings 62/51 San Francisco 68/57 Seattle 71/54 Toronto 78/58 Montreal 77/57 Winnipeg 82/59 Ottawa 76/51 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: 06/15/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 89 70 pc 76 59 sh Anchorage 59 49 r 63 52 c Atlanta 90 73 t 90 73 pc Baltimore 80 57 s 82 65 s Billings 62 51 pc 62 50 t Birmingham 89 71 t 86 70 t Boise 77 54 pc 77 55 pc Boston 66 60 c 83 65 pc Buffalo 77 57 s 80 69 pc Burlington, VT 76 57 pc 84 60 pc Charleston, WV 85 59 s 89 64 s Charlotte 90 71 pc 91 71 pc Chicago 88 75 pc 93 77 pc Cincinnati 87 65 pc 90 69 pc Cleveland 81 64 pc 86 73 pc Columbia, SC 93 74 pc 93 74 t Columbus, OH 85 66 s 87 71 s Concord, NH 75 51 pc 86 53 pc Dallas 96 77 s 95 76 pc Denver 92 61 pc 85 59 pc Des Moines 96 76 pc 96 78 s Detroit 83 67 pc 86 74 pc Duluth 75 59 t 76 60 r Fairbanks 62 47 pc 63 47 c Fargo 85 64 pc 80 58 r Hartford 72 53 c 85 59 pc Helena 69 49 pc 58 48 r Honolulu 87 74 pc 87 74 pc Houston 93 75 t 91 74 t Indianapolis 89 69 pc 91 71 pc Jackson, MS 89 69 t 86 69 t Kansas City 94 75 s 93 76 s Knoxville 92 68 pc 94 72 s Las Vegas 102 78 pc 95 73 pc Los Angeles 79 60 pc 69 58 pc Louisville 90 71 pc 94 74 s Memphis 94 75 pc 94 74 t Milwaukee 76 70 pc 91 74 pc Minneapolis 91 73 t 89 73 t Montgomery 86 69 c 85 72 t Nashville 94 71 pc 96 72 s New Orleans 89 74 t 88 76 t New York City 76 62 s 83 69 s Norfolk, VA 83 66 pc 84 68 pc Oklahoma City 93 72 s 91 72 s Omaha 99 78 s 98 77 s Philadelphia 78 61 s 84 66 s Phoenix 92 75 c 94 76 t Pittsburgh 80 58 s 83 67 pc Portland, ME 72 57 pc 84 59 s Portland, OR 72 55 pc 78 60 pc Providence 67 56 c 83 62 pc Raleigh 86 67 pc 88 69 pc Salt Lake City 88 64 pc 83 67 pc St. Louis 96 77 pc 97 77 pc San Antonio 93 77 pc 92 76 pc San Diego 71 64 pc 69 63 pc San Francisco 68 57 pc 71 57 pc Seattle 71 54 pc 77 57 pc Washington, DC 84 65 s 84 69 pc Amsterdam 71 55 pc 66 56 pc Baghdad 105 81 s 104 81 s Beijing 91 67 pc 87 69 pc Berlin 72 55 pc 78 60 pc Buenos Aires 52 33 s 54 38 s Cairo 104 87 s 105 78 pc Calgary 62 48 t 62 47 sh Cancun 82 75 t 83 78 r Dublin 61 49 pc 63 49 t Edmonton 68 45 t 68 43 pc Halifax 63 50 pc 71 49 pc Kiev 85 62 t 84 64 t London 70 54 pc 66 52 t Madrid 85 62 s 87 63 s Mexico City 74 60 t 73 58 pc Montreal 77 57 s 82 59 s Ottawa 76 51 s 81 59 pc Paris 73 55 pc 73 55 c Regina 70 47 pc 68 47 c Rio de Janeiro 72 67 sh 75 69 sh Rome 81 62 pc 81 63 s St. Johns 46 35 sh 47 33 pc San Juan 87 76 pc 89 77 pc Sydney 69 51 s 65 47 s Tokyo 69 60 r 67 62 r Toronto 78 58 s 82 67 t Vancouver 67 53 pc 73 56 s Winnipeg 82 59 pc 75 57 cHigh ................... 104 at Needles, CALow .................. 36 at Angel Fire, NM(For the 48 contiguous states yesterday)90Ben Franklins famous experiment on June 15, 1752, in Philadelphia, demonstrated the existence of electricity. Q: What weather instrument was named after Dorothys dog?A: Toto was designed to study tornadoes 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 91/72 91/73 90/73 89/73 89/71 90/71 90/71 90/78 89/76 89/77 89/76 92/74 90/73 92/75 91/73 92/73 91/73 89/72 90/72 90/72 91/72 89/75 89/73 88/77 89/75 89/75 91/73 89/74 88/75 89/72 89/73 88/76 88/77 90/75 91/75 91/74 WORLD NEWS/WEATHERSANAA, Yemen „ The Saudi-led coalition backing Yemens exiled government captured a town south of the port city of Hodeida on Thursday as “erce “ghting and airstrikes pounded the area on the second day of an offensive to capture the strategic harbor that is the main entry point for food in a country teetering on the brink of famine. A Saudi military spokesman said the forces were drawing closer to the Red Sea port in a campaign aimed at driving out Iranian-aligned Shiite rebels known as Houthis, who have held Hodeida since 2015, and breaking the civil wars long stalemate. International aid agencies and the United Nations have warned the assault could shut down the vital aid route for some 70 percent of Yemens food, as well as the bulk of humanitarian aid and fuel supplies. Around twothirds of Yemens population of 27 million relies on aid and 8.4 million are already at risk of starving. The United Arab Emirates ambassador to U.N. agencies in Geneva maintained the coalition had no choice but to act. Should we leave the Houthis smuggling missiles?Ž Ambassador Obaid Salem al-Zaabi told a news conference. This comes from this seaport. We already gave the United Nations the chance to operate from this seaport, and (the Houthis) refused.Ž The ambassadors comments contradict the conclusions of a U.N. panel of experts that said it was unlikely the Houthis were using the port for smuggling arms. In its report in January, the panel cited the fact that ships coming into the port face random inspections, require U.N. approval and that no weapons have been seized since March 2017. The U.N. and Western nations have accused Iran of supplying the Houthis with weapons, from assault ri”es to the ballistic missiles they have “red deep into Saudi Arabia, including at the capital, Riyadh. Over 150 ballistic missiles have been “red into the kingdom by the Houthis, according to Saudi of“cials. The Norwegian Refugee Council said in a statement the port remained open Thursday, citing information from the U.N. There were four vessels “lled with food and fuel at berthŽ and another “ve vessels anchored nearby, it said. People in the governorate have reported heavy airstrikes along coastal areas and roads in districts south of Hodeida,Ž the council said. No direct attacks have been reported within Hodeida city itself, despite the overhead presence of “ghter jets.ŽSaudi-led troops draw close to key Yemen portBy AHMED AL-HAJASSOCIATED PRESS MBANDAKA, Congo „ Propped against his motorcycle taxi outside a hospital in the city affected by Congos latest deadly Ebola outbreak, Jean Cedric waved a hand in the air, showing his fear about the risks of his job. Were picking up everyone whos sick and we have no idea if they have Ebola or not. Why arent we being vaccinated?Ž he said. Last month, he said, he gave a lift to a doctor who had treated someone who died of Ebola. It left Cedric worried that he might have contracted the virus, which spreads via bodily ”uids of those infected and can take up to three weeks to develop symptoms. Despite his worries, the taxi driver in Mbandaka city never presented himself to health of“cials, who are vaccinating everyone whos had direct contact with a sick person and then contacts of those people, too. Nor was he tracked down in health of“cials efforts to “nd hundreds of people who might be within that double ringŽ of exposure. Its a particular concern in Mbandaka, a city of more than 1 million. While just four Ebola cases have been con“rmed here, containing the virus has been more dif“cult in a city than in the remote rural areas in the northwest where the outbreak was declared in May. At least 38 Ebola cases, including 14 deaths, have been con“rmed in what is Congos ninth Ebola outbreak since the virus was “rst identi“ed more than four decades ago. Of“cials have said the pace of new con“rmed cases has slowed, with none in Mbandaka since May 17. This outbreak is a major test of an Ebola vaccine that for the “rst time is being used at the start of an epidemic after showing promise late in the West Africa outbreak that killed thousands a few years ago. Health workers are among the “rst to receive the vaccine as they work on the front lines and are most at risk. But some of Mbandakas taxi drivers argue they are on the front lines of the epidemic as well, even if their chances of becoming infected appear to be shrinking. With few cars in the vibrant city on the Congo River, the majority of residents rely on motorcycle taxis as their primary mode of transport. When people are sick they call these drivers to take them to the hospital, increasing the risk of transmission of the virus,Ž Jessica Ilunga, spokeswoman for Congos health ministry, told The Associated Press.Congos taxi drivers fear Ebolas spreadBy SAM MEDNICKASSOCIATED PRESS AP PHOTOMotorcycle taxis drive on a street in Mbandaka, Congo. MORE HEADLINE NEWS FROM AROUND THE WORLDHungary sends smugglers to prison for 71 suffocation deathsBUDAPEST, Hungary (AP) „ A Hungarian court on Thursday sentenced four human traf“ckers to 25 years in prison each for their roles in the 2015 case in which 71 migrants suffocated to death in the back of a refrigerated truck found on a highway in Austria. The principal defendant, an Afghan man, and three Bulgarian accomplices, were found guilty in the southern city of Kecskemet of being part of a criminal organization and committing multiple crimes, including human smuggling and murder. Ten other defendants, mostly Bulgarians, were given prison terms ranging between three and 12 years. Three of the men convicted are fugitives.Russian opposition leader released from custodyMOSCOW (AP) „ Russian opposition leader Alexei Navalny walked free Thursday after spending 30 days in custody for staging an unsanctioned protest. Soon after his release Thursday, Navalny said in an Instagram post that the jail where he was held had received a massive face-lift ahead of the World Cup, apparently in anticipation of arresting rowdy foreign fans. In a later live broadcast on YouTube, he apologized to the great number of mass media that reported the claim.Ž All of it, from the “rst word to the last, was a fabrication,Ž he said, laughing. I apologize in front of everyone.ŽGreek terrorist hitman on hunger strike granted 3rd furloughATHENS, Greece (AP) „ Greek of“cials agreed late Thursday to grant a third furlough in eight months to a convicted far-left terrorist serving multiple life terms for a string of murders, and who was on a hunger strike pressing for his demand. The decision followed a series of protests and vandal attacks by anarchist sympathizers of Dimitris Koufodinas, including a peaceful protest on the ancient Acropolis in Athens. A lawyer representing Koufodinas, a member of the deadly Nov. 17 group, said her client was calling off his 15-day hunger strike. He will get his two-day furlough once he is released from hospital, where he was taken because of his hunger strike. Ioanna Kourtovik said Koufodinas will have to appear once a day at his local police station during the furlough.Russia proposes raising retirement age, VATMOSCOW (AP) „ Russias government is calling for the countrys retirement age to be raised gradually and for a hike in the value-added tax. The moves approved by the Cabinet on Thursday now will be sent to the parliament. Prime Minister Dmitry Medvedev said the age at which retirees can receive state pensions would be gradually raised over the next 15 years to 65 for men „ up from the current 60 „ and from 55 to 63 for women. Alexei Kudrin, head of parliaments Russian Accounts Chamber, said the proposal to raise VAT to 20 percent from 18 percent is connected with the fact that budget revenues are not rising, “rst of all due to the oil price drop.Ž

PAGE 15

The Sun /Friday, June 15, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ President Donald Trumps decision to suspend major U.S. military exercises in South Korea could weaken allied defenses, depending on the length and scope of the hiatus. But the potential for diplomatic damage seems even greater. The United States, South Korea and Japan were making a public display of solidarity Thursday over the outcome of Trumps summit with North Koreas Kim Jong Un. But analysts and former of“cials with experience in U.S.-Asia policy were shaken by Trumps failure to inform the Asian allies „ or even the Pentagon „ before mothballing the military maneuvers. Those exercises are critically important because they are deterrence,Ž said Chuck Hagel, a former defense secretary in the Obama administration. He welcomed Trumps willingness to talk to Kim but worried that the president has underestimated the complications he has introduced for the Pentagon by suspending the military drills. You dont just shut them on and off like a water faucet,Ž he said. The exercises in question go well beyond routine training, which apparently is unaffected by Trumps decision. Large-scale exercises are done to ensure that evolving tactics, procedures and plans can be carried out smoothly and that U.S. and South Korean forces are in sync. They also are a means of showing allied solidarity, which is part of the psychology of deterring enemy attack. The U.S. has stationed combat troops in South Korea since the Korean War ended in 1953 with an armistice and no peace treaty. The more than 28,000 U.S. forces serve as a military tripwire against North Korean aggression. The next major exercise with South Korea is known as Ulchi Freedom Guardian; last years version was held for 11 days in August and involved about 17,500 U.S. troops. The U.S. has insisted these kinds of drills are defensive measures to demonstrate U.S. and South Korean preparedness to respond promptly to any aggression by the North. But when Trump announced his decision to halt them, he characterized them as provocativeŽ and as war games.Ž Those are literally the North Korean and Chinese talking points,Ž said Christine Wormuth, the Pentagons top policy of“cial from 2014 to 2016. In further explaining his reasons for suspending major exercises, Trump said they cost a fortune,Ž though even the Pentagon, which foots the bill for U.S. participation in all such maneuvers, has been unable to say what they cost. Michael Green, who was Asia director on the National Security Council staff during the George W. Bush administration, said the likely damage from suspending drills is multiplied by Trumps failure to inform South Korean and Japanese of“cials in advance and his focus on cost-savings. This was then compounded, in Greens view, by Trumps dubious assertion on Twitter that North Korea no longer poses a nuclear threat. The No. 1 problem with this, geopolitically, is that it suggests to our allies that we are just incompetent, that we dont recognize the threat,Ž Green said.Halt of war games could weaken defenses in KoreaBy ROBERT BURNSAP NATIONAL SECURITY WRITER NEW YORK „ Fewer U.S. teens are smoking, having sex and doing drugs these days. Oh, and theyre drinking less milk, too. Less than one-third of high school students drink a glass of milk a day, according to a large government survey released Thursday. About two decades ago, it was nearly half. Last years survey asked about 100 questions on a wide range of health topics, including smoking, drugs and diet. Researchers compared the results to similar questionnaires going back more than 25 years. One trend that stood out was the drop in drinking milk, which started falling for all Americans after World War II. In recent decades, teens have shifted from milk to soda, then to Gatorade and other sports drinks and recently to energy drinks like Monster and Red Bull. The survey showed slightly fewer kids are drinking soda and sports drinks now, compared to the last survey in 2015. One caveat: Most students were not asked about energy drinks so how many kids drink them now isnt known. A study from a decade ago estimated that nearly a third of kids between the age of 12 and 17 were regularly drinking energy drinks. Kids have shifted from a dairy product rich in calcium and vitamin D to beverages laden with sugar and caffeine, which is likely contributing to the nations obesity problem, said Barry Popkin, a University of North Carolina researcher who studies how diets change. This is not a healthy trend for our long-term health,Ž he said. For teens, the government recommends 3 cups daily of dairy products „ milk, yogurt or cheese. The survey by the Centers for Disease Control and Prevention is conducted every two years. About 15,000 students at 144 high schools were surveyed last year. The surveys are anonymous and voluntary, and theres no check of medical records or other documents to verify answers. Some of the “ndings: € Not as many teen are having sex, although there wasnt much change from the 2015 survey results. Last year, about 40 percent said theyd ever had sex, down from 48 percent a decade ago. € There was no substantial recent change for cigarette smoking, either. About 9 percent are current smokers, down from more than 27 percent when the survey started in 1991. Ditto alcohol, with 30 percent saying they currently use alcohol, down from 51 percent in 1991. € Marijuana use seems to hovering, with about 36 percent of students saying they had ever tried it. But overall, illegal drug use seems to be falling, including for synthetic marijuana, ecstasy, heroin, inhalants, and LSD and other hallucinogenic drugs. For the “rst time, the survey asked if they had ever abused prescription opioid medications. About 14 percent did. € Another “rst-time question: Have you had a concussion from a sport or physical activity at least once in the previous year? Nationally, 15 percent said they had. The “nding may sound high but its not far off from whats been reported by some other researchers, said Michael Collins, who runs a University of Pittsburgh-af“liated sports concussion program.Fewer US teens smoking, doing drugs ƒ and drinking milkBy MIKE STOBBEAP MEDICAL WRITER AP PHOTONearly 20 years ago, about nearly half of high school students said they drank at least one glass of milk a day. But now its down to less than a third, according to a survey released by the Centers for Disease Control and Prevention on Thursday.NEW YORK „ U.S. stocks mostly rose Thursday, as markets get accustomed to the idea of investing with less of a safety net from central banks around the world. The European Central Bank laid out its plan to pull back from the stimulus its pumped into markets, but it also said it plans to hold off on raising interest rates for longer than some investors expected. More evidence arrived that the U.S. economy is improving, meanwhile, which helped send the S&P 500 to its fourth gain in the last “ve days. The S&P 500 index rose 6.86 points, or 0.3 percent, to 2,782.49. The Dow Jones industrial average slipped 25.89, or 0.1 percent, to 25,175.31, and the Nasdaq composite rose 65.34, or 0.8 percent, to 7,761.04, a record. Roughly four stocks rose for every three that fell. For years since the Great Recession, central banks around the world have thrown massive amounts of stimulus at markets, chie”y through the purchase of billions of dollars of bonds each month. That era neared its end after Europes central bank said it will begin phasing out its bond-buying program in the autumn before ceasing it after December. The European Central Bank also said it will hold off on raising interest rates until at least the summer of 2019, which was more accommodative than some investors had expected. Its U.S. counterpart, the Federal Reserve, has already halted bond purchases and has increased interest rates seven times since late 2015. Its latest move came Wednesday, when it raised its benchmark rate by another quarter of a percentage point and indicated two more increases may come this year thanks to the improving economy. Higher rates can stave off in”ation, but they can also hinder economic growth. It is momentous because youre moving to something more normal,Ž said Brent Schutte, chief investment strategist at Northwestern Mutual Wealth Management. At the same time, youre moving grudgingly toward that. Central banks around the world are going to err toward being more accommodative, and they dont want to cause a market shock.ŽStocks rise as economy strengthensBy STAN CHOEAP BUSINESS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONLongtime Elvis Presley drummer D.J. Fontana has diedMEMPHIS, Tenn. (AP) „ D.J. Fontana, a rock n roll pioneer who rose from strip joints in his native Shreveport, Louisiana, to the heights of musical history as Elvis Presleys “rst and longtime drummer, has died at 87, his wife said Thursday. Karen Fontana told The Associated Press that her husband died in his sleep in Nashville on Wednesday night. She said hed been suffering complications from breaking his hip in 2016. He was loved by everybody all over the world. He treated everybody like everybody was his friend,Ž she said. Presleys former wife, Priscilla Presley, issued a statement calling Fontana a tremendously talented musician and a wonderful man.Ž Fontana, a member of the Rock Hall of Fame, was the last surviving member of Elvis original core of musicians. Justices strike down Minnesota voter clothing restrictionsWASHINGTON (AP) „ The Supreme Court on Thursday struck down Minnesotas broad restrictions on voters wearing politicalŽ hats, T-shirts and pins to the polls, but said states can place limits on such apparel. Minnesota contended the restrictions were reasonable, kept order at polling places and prevented voter intimidation. But the justices, in a 7-2 ruling, said the states limits on political clothing violate the free speech clause of the First Amendment. Chief Justice John Roberts wrote that if a State wishes to set its polling places apart as areas free of partisan discord, it must employ a more discernible approach than the one Minnesota has offered here.Ž At another point he wrote: Casting a vote is a weighty civic act, akin to a jurys return of a verdict or a representatives vote on a piece of legislation. It is a time for choosing, not campaigning. The State may reasonably decide that the interior of the polling place should re”ect that distinction.Ž Most states restrict what people can wear when they vote, but Minnesotas restraints were some of the broadest. State law bars voters from casting a ballot while wearing clothing related to a campaign, such as a T-shirt with the name of a candidate. It also said voters couldnt wear a political badge, political button, or other political insigniaŽ to vote. That was the part of state law that was challenged and invalidated by the court.Michelle Obama pushes education through initiativeWASHINGTON (AP) „ Former “rst lady Michelle Obama is telling “rst-generation college freshmen to surround themselves with a community to help them survive college. Mrs. Obama was the “rst in her family to attend college. She says: Finding a cohort for yourself and starting to build your community is going to be important. College wasnt meant to do alone.Ž She was speaking at the “fth annual Beating the Odds summit. Reach Higher, an education initiative launched by Mrs. Obama during her husbands presidency, partnered with Twitter and Handshake, a college-to-career network, for the daylong workshop. Mrs. Obama, 54, who attended Princeton University, remembers how odd she felt her “rst time on the campus. She says, It was like a whole new language.ŽUtahs Hatch urges support for LGBT youth in Senate speechSALT LAKE CITY (AP) „ Utah Sen. Orrin Hatch called for unwavering love and support for LGBT youth who experience high suicide rates as victims of bullying, discrimination and family estrangement in a somewhat surprising Senate speech this week from the retiring Republican who has long been an opponent of samesex marriage. Hatch said Wednesday that the suicide epidemic is especially acute among LGBT teens as he spoke in favor of a proposal that would create a national suicide prevention hotline. No one should ever feel less because of their gender identity or sexual orientation,Ž said Hatch, according to a recording of the speech. LGBT youth deserve our unwavering love and support. They deserve our validation and the assurance that not only is there a place for them in this society, but that it is far better off because of them.ŽFed sets limits on biggest banks loans to each otherWASHINGTON (AP) „ The Federal Reserve has set limits aimed at addressing one of the leading causes of the 2008 “nancial crisis „ the buildup of loans extended by one bank to another among the biggest Wall Street institutions. At a meeting Thursday, the Fed governors adopted a new rule that caps a big banks credit exposure to another bank. The rule is close to a proposal the central bank ”oated two years ago, but it makes revisions for the credit limits to be tailored to the size of the bank. Thats in line with the Feds current approach to regulation under new leaders appointed by President Donald Trump. The aim of the rule, applied to banks with assets of $250 billion or more, is to help bolster the stability of the “nancial system. The hope is to prevent a repeat of the crisis that engulfed the “nancial system in September 2008 when the collapse of Wall Street powerhouse Lehman Brothers raised fears over the stability of banks that had made loans to Lehman.Supreme Court addresses question of foreign law in US courtsWASHINGTON (AP) „ The Supreme Court says United States federal courts should consider statements from foreign governments about their own laws but do not have to consider them as binding. Justice Ruth Bader Ginsburg wrote for a unanimous court that federal courts should give respectful considerationŽ to what foreign governments say. But she wrote that federal courts dont have to treat what they say as conclusive. Ginsburg said the appropriate weight given to a governments statement in each case will depend on the circumstances, including the clarity, thoroughness and support for what a government says. AP FILE PHOTOIn this Oct. 16, 2004, photo, longtime Elvis Presley drummer D.J. Fontana performs at the 50th anniversary celebration concert of Elvis Presleys rst performance at the Louisiana Hayride in Sherveport, Louisiana. HATCH

PAGE 16

Page 4 www.yoursun.com The Sun / Friday, June 15, 2018 -36.3 CorMedix .32 +.01 +46.7 CorOnDem 51.83 +.44 -9.7 Corning 28.89 +.29 -6.2 CorpOffP 27.39 +.24 +10.2 Costco 205.12 +1.01 -28.3 Coty 14.26 +.26 +4.9 CousPrp 9.70 +.11 +1.8 CrackerB 161.74 +1.20 +26.0 CrestEq rs 32.50 -.15 +49.1 Crocs 18.84 +.17 -9.1 CronosGp n 6.93 -.19 -8.9 CrwnCstle 101.17 +1.15 -20.1 CrownHold 44.97 +.38 -19.7 Cummins 141.89 +.33 +24.7 CybrOpt 18.70 +.15 +16.1 CypSemi 17.69 +.3 0 D-E-F+11.7 DCT IndlTr 65.65 +.26 ... DDR Corp rs17.25 +.21 +1.2 DNP Selct 10.93 +.05 -15.6 DR Horton 43.08 +.04 +17.8 DSW Inc 25.22 +.02 -11.3 DTE 97.05 +.97 +2.9 DXC Tch n 84.45 -.03 -31.3 DanaInc 22.00 +.17 +10.6 Danaher 102.64 +.02 -4.0 Darden 92.19 -.19 -1.7 DaVita Inc 71.04 +.07 -15.1 DeanFoods 9.81 -.07 -4.0 Deere 150.18 -3.16 +48.6 Delek 51.92 -.78 -2.0 DeltaAir 54.90 +.25 +83.7 DenburyR 4. 06 -.12 -31.8 Dentsply 44.89 +.38 -64.0 Dermira 10.00 +.13 +74.7 DestMatrn 5.19 +1.74 -41.0 DeutschBk 11.22 -.15 +.7 DevonE 41.71 -.80 +71.7 DexCom 98.53 -.29 +1.3 Diageo 147.98 -.21 +1.5 DiamOffsh 18.86 -.32 +8.7 DiamRk 12.27 +.20 -59.9 DianaCnt rs 1.63 +.07 +18.7 DianaShip 4.83 +.17 +30.1 DicksSptg 37.40 +.18 -25.4 Diebold 12.20 ... +27.7 DigiIntl 12.20 +.30 -6.4 DigitalRlt 106.63 +1.83 +48.1 Dilla rds 88.93 -3.16 -2.2 Discover 75.20 +.36 +13.9 DiscIncA 25.50 +1.09 +14.1 DiscIncC 24.15 +1.01 -28.6 DishNetw h 34.08 +1.22 +1.2 Disney 108.75 +2.44 +59.9 DocuSign n 63.53 -.24 +3.6 DollarGen 96.33 -.40 -17.7 DollarTree 88.34 +.36 -19.2 DomEngy 65.52 +1.21 +44.8 Dominos 273.65 +.62 -3.8 Domtar g 47.66 -.55 -2.0 Donaldson 47.98 +.05 -24.7 Dover 76.06 -1.73 -4.0 DowDuPnt 68.38 -.19 -11.8 DryStrt 7. 62 ... +26.8 Dropbox n 36.12 +4.45 +39.1 DryShips s 4.91 +.40 -4.2 DufPUC 8.48 +.02 -12.7 DukeEngy 73.46 +1.21 +4.9 DukeRlty 28.55 +.40 +30.8 E-Trade 64.84 -.04 +3.3 eBay s 39.00 -.33 +8.9 EOG Rescs117.53 -.72 -1.3 EQT Corp 56.16 -.63 +.3 Eaton 79.28 -.77 +15.4 EV EEq2 17.56 +.03 +1.6 EVTxMGlo 9.53 ... +8.4 Ecolab 145.40 +.69 -4.8 EdisonInt 60.20 +.71 +15.4 EducRltTr 40.31 -.41 +34.5 EdwLfSci s151.5 6 -.42 -18.2 EldorGld g 1.17 +.01 +37.4 ElectArts 144.39 +1.11 +2.2 EliLilly 86.35 +.63 +26.8 EllieMae 113.40 +2.14 +4.0 ElmiraSB 20.25 -.03 +7.9 EmergeES 7.76 -.20 +4.6 EmersonEl 72.90 +.12 -25.8 EnbrdgEPt 10.25 -.01 -16.6 Enbridge 32.60 +.19 -4.7 EnCana g 12.70 -.08 +38.5 EndvSilv g 3.31 +.07 +15.0 Endo Intl 8.91 +.03 +14.3 EndurIntl 9.60 +.30 +6.8 EngyTrfPt 19.14 -.05 +24.0 Enerpls g 12.14 -.24 -4.3 EnLinkLLC 16.85 +.10 -10.6 Ennis Inc 18.55 +.20 +167.2 Enphase 6.44 +.46 +6.4 ENSCO 6.29 -.19 -5.8 Entergy 76.71 +.40 +8.7 EntProdPt 28.81 -.06 +29.6 EnvisnHl n 44.78 ... ... EqtyRsd 63.75 +.55 +103.7 Etsy n 41.65 +8.66 -1.6 Evergy 51.95 -.23 -14.5 EversrceE 53.99 +.56 -15.7 EvineLive 1.18 +.01 +28.5 ExactSci h 67.50 -.28 +5.7 ExantasCap 9.90 +.09 -36.2 Exelixis 19.40 +.19 +4.2 Exelon 41.07 +.55 +3.2 Expedia 123.58 +1.24 -7.2 Express 9.42 -.43 +10.2 ExpScripts 82.24 +.47 +5.2 ExtrOilGs n 15.06 -.22 -2.1 ExxonMbl 81.89 +.38 -.2 FNBCp PA 13.79 -.04 +11.5 Facebook 196.81 +4.40 -3.5 Fastenal 52.79 -.23 +5.6 FedExCp 263.48 +.56 +31.7 FedNatHld 21.83 -.12 -8.8 FedRlty 121.09 +1.09 +42.4 Ferrari n 149.33 +5.37 -21.3 Ferrellgs 3.37 ... +19.0 FiatChrys 21.23 +.25 -2.6 FidlNatFn 38.21 +.36 -5.7 FidusInvst 14.31 +.10 +1.6 FifthThird 30.84 -.31 -13.0 Finisar 17.70 -.17 +21.8 FireEye 17.30 -.05 +29.3 FstData n 21.61 +.11 -4.5 FstHorizon 19.10 +.02 +18.2 FMajSilv g 7.97 +.20 -20.5 FstSolar 53.71 +1.02 +11.9 FirstEngy 34.27 +.64 +16.6 Fiserv s 76.43 +.58 +29.9 Fitbit n 7.42 +.03 -10.0 FlrtyTotR 19.45 +.02 -22.1 Flex Ltd 14.01 -.10 -61.3 FlexPhm n 1.35 +.31 +5.0 FlowrsFds 20.28 -.09 -5.3 Fluor 48.89 -.55 +23. 0 FootLockr 57.65 +.43 -4.8 FordM 11.89 -.13 +50.5 Fortinet 65.74 +1.05 +10.8 Fortive n 80.13 +2.04 -17.0 FBHmSec 56.80 +.56 -23.5 FrankRes 33.15 -.20 -55.1 FredsInc 1.82 +.07 -7.3 FrptMcM 17.58 -.23 +16.0 Frontr rs 7.84 +.20 +4.1 FuelCell rs 1.77 -.06 G-H-I+102.9 GDS Hld n 45.72 +4.47 -11.4 GGP Inc 20.73 -.01 +8.4 GNC 4.00 -.05 +12.6 GW Pharm148.62 -3.19 -1.5 GabDvInc 23.06 -.02 +4.5 GabMultT 9.61 +.06 -18.3 GabUtil 5.80 ... +144.3 GalectinTh 8.16 +.34 -28.4 GameStop 12.85 -.48 -4.8 Gam&Lsr n 35.24 +.55 -7.4 Gap 31.33 -.90 -11.4 GardDnv n 30.06 +.67 +4.0 Garmin 61.94 -.30 +2.5 GAInv 35.25 -.04 -3.8 GenDynam195.82 -4.00 -21.9 GenElec 13.64 .25 -24.9 GenMills 44.51 -.11 +6.3 GenMotors 43.57 -.88 +3.4 GenesisEn 23.12 ... +247.3 GenesisHlt 2.65 +.25 +20.4 Gentex 25.22 +.11 -1.0 GenuPrt 94.07 -.29 +51.4 Genworth 4.71 +.01 +116.7 GeronCp 3.90 +.08 -.7 GileadSci 71.15 +.43 +18.2 GlaxoSKln 41.94 +.80 -60.0 Globalstar .52 +.04 +36.8 GlobusMed 56.21 +.39 +71.2 GluMobile 6.23 +.07 +46.3 GoDaddy n 73.55 +.58 -6.4 GolLNGLtd 27.91 +.89 +12.1 Goldcrp g 14.32 +.13 -8.3 GoldmanS233.65 -.18 -22.3 Goodyear 25.10 +.04 -17.8 GoPro 6.22 -.22 -22.3 GovPrpIT 14.40 +.24 +4.4 vjGrace 73.23 +.14 +3.6 GrmPrTr rs 27.62 -.02 +24.1 GranTrra g 3.35 -.06 -6.3 GraphPkg 14.47 -.16 -8.2 Greif A 55.60 -.41 +18.5 Griffin 43.49 -.25 -9.4 Groupon 4.62 +.10 +66.9 GrubHub 119.86 +3.88 -13.9 GuangRy 28.77 -.31 -13.2 GulfportE 11.07 -.21 -5.5 H&E Eqp 38.40 -.48 -8.5 HCP I nc 23.87 +.35 +8.1 HD Supply 43.29 +.64 +13.3 HP Inc 23.80 +.26 -25.4 HRG Grp 12.64 -.13 -4.8 HSBC 49.16 -.14 -33.7 HainCels lf 28.12 -.23 -44.9 HalconRs n 4.17 -.10 -2.3 Hallibrtn 47.73 +.06 -3.5 Hanesbds s20.17 -.90 +11.2 HanoverIns120.20 -1.16 -13.1 HarleyD 44.20 -.10 +6.0 Harmonic 4.45 +.10 +5.9 HarrisCorp149.95 -2.29 +34.9 Harsco 25.15 -.10 -5.7 HartfdFn 53.08 -.02 -9.3 HawaiiEl 32.79 +.06 -20. 3 HlthCSvc 42.03 +.40 -16.6 HlthcreTr 25.04 +.47 -1.5 HeclaM 3.91 -.01 -94.5 HeliMAn h .35 -.02 +69.3 HernTher h 30.65 +.85 +20.4 Hersha rs 20.95 +.41 -18.8 Hershey 92.14 +.92 -18.2 HertzGl 18.07 +.03 +28.4 Hess 60.97 +.48 +10.2 HP Ent n 15.82 +.03 +11.3 Hibbett 22.70 -1.15 -9.4 HilltopH 22.94 -.29 +3.8 Hilton 82.93 +.20 -16.0 HimaxTch 8.75 +.14 +42.4 HollyFront 72.96 -.09 -5.9 Hologic 40.23 +1.49 +5.4 HomeDp 199.67 -.64 -5.8 Honda 32.12 -.28 -1.4 HonwllIntl 151.20 -.63 +21.4 HorizPhm 17.72 +.28 -.8 Hormel s 36.11 ... -4.7 HospPT 28.44 +.31 +7.5 HostHotls 21.33 +.25 -42.7 HovnanE 1.92 -.06 +15.9 HuanPwr 28.98 -.08 -16.6 Hubbell 112.89 +.91 +22.7 Humana 304.43 -1.98 +5.9 HuntBncsh 15.42 -.13 -6.7 HuntgtnIng219.95 -.71 -.5 Huntsmn 33.13 +.40 +174.2 Huya n 44.04 +5.10 +2.2 IAMGld g 5.96 +.01 +44.6 IdexxLab s226.08 +3.50 +12.4 IHS Mark 50.76 +.48 -20.2 ING 14.74 -.32 +160.5 IQIYI n 40.51 +5.76 +5.4 IQVIA Hldg103.16 -.20 -.1 iShSelDiv 98.48 +.23 +4.3 iShNsdBio s111.38 +.89 -4.6 iShCorHiDv 85.98 +.20 -1.4 iShUSPfd 37.53 +.09 -38.0 IconixBrnd .80 +.04 -4.0 Idacorp 87.71 +1.44 -10.8 ITW 148.89 +.20 -59.6 ImmuneP rs .23 -.01 +63.7 ImunoGn 10.49 +.15 +48.5 Imunmd 24.00 -.33 -22.2 Incyte 73.64 +3.10 +1 6.1 IndBkMI 25.95 +.05 -49.8 InfoSonc rs 3.61 +.06 +3.0 IngerRd 91.91 +.76 -19.1 Ingredion 113.13 +.63 -15.8 InsysTher s 8.10 +1.08 +20.3 Intel 55.54 +.51 +396.5 Intelsat 16.83 +1.02 +39.3 InterceptP 81.39 -.27 +5.6 IntcntlExc s 74.52 -.35 -5.4 IBM 145.20 -1.15 -1.5 IntlGmeT n 26.12 +.92 -1.9 IntPap 56.84 -.36 +17.0 Interpublic 23.58 +.27 +.9 Intersectns 2.28 +.08 +35.8 IntSurg s 495.52 +5.05 -25.5 Invesco 27.21 -.05 -3.6 InvestBncp 13.38 +.08 -4.9 InvitHm n 22.42 +.27 -5.9 IonisPhm 47.35 +.49 +51.3 IridiumCm 17.85 +.55 -9.9 IronMtn 33.99 -.06 J-K-L +1.0 JPMorgCh108.03 -1.94 +13.0 Jabil 29.66 +.08 -.9 JacobsEng 65.35 -.17 +21.3 JkksPac 2.85 ... -15.0 JeffrFn 22.51 -.05 -14.8 JetBlue 19.04 +.05 -12.4 JohnJn 122.41 -.22 -8.4 JohnContl n34.89 -.03 -2.4 JnprNtwk 27.82 -.10 -18.0 KB Home 26.21 -.05 +12.8 KKR 23.76 +.13 +7.7 KLA Tnc 113.13 +.17 +3.3 KC Southn108.66 -.19 -28.1 KeanGrp n 13.66 -.59 -2.0 Kellogg 66.60 +.83 +8.6 KeryxBio 5.05 .03 +1.8 Keycorp 20.53 -.14 +47.2 Keysight 61.22 -.18 -15.4 KimbClk 102.04 -.85 -8.9 Kimco 16.53 +.23 -6.2 KindMorg 16.95 +.21 -12.3 Kinross g 3.79 +.07 -4.4 KnSwftT rs 41.81 -.29 +35.1 Kohls 73.28 -2.44 -22.0 KraftHnz n 60.67 +.57 +8.7 KratosDef 11.51 -.10 -4.7 Kroger s 26.16 +.15 -3.6 Kulicke 23.47 -.29 -40.2 L Brands 35.99 -.52 ... L-3 Tch 197.76 -2.65 -18.5 LKQ Corp 33.15 +.34 -2.6 LTC Prp 42 .42 +.80 -1.6 LamResrch181.17 -3.42 +16.7 LambWst n 65.85 +.51 +9.2 Landstar 113.70 -1.30 -19.4 LaredoPet 8.55 -.15 +16.0 LVSands 80.60 +.28 +26.5 LaSalleH 35.52 ... -7.3 LeggPlat 44.25 +.61 -7.5 LendingClb 3.82 +.03 -16.1 LennarA 53.07 +.58 +5.2 LbtyASE 6.63 +.07 -17.8 LibtyGlobA 29.45 +.27 -15.0 LibtyGlobC 28.76 +.38 +3.0 LibtProp 44.28 +.13 +1.9 LincElec 93.30 +.59 -11.5 LincNat 68.05 -.84 -3.3 Lo ckhdM 310.59 -3.76 -.8 Loews 49.61 -.21 +7.5 LaPac 28.23 +.16 +6.7 Lowes 99.16 -.30 +60.2 lululemn gs125.88 +.75 M-N-0 +2.2 M&T Bk 174.71 +.31 +40.0 MBIA 10.25 +.10 -.3 MDC 31.79 -.26 +4.7 MDU Res 28.14 +.37 -22.3 MGIC Inv 10.97 -.10 -5.9 MGM Rsts 31.43 +.48 -5.1 MVC Cap 10.02 -.05 -35.0 Macquarie 41.71 +.21 +49.1 Macys 37.56 -.43 +15.6 Magna g s 65.51 +.43 -16.5 Mallinckdt 18.83 -.10 -18.5 MannKd rs 1.89 -.04 -9.0 Manulife g 18.98 -.21 +24.7 MarathnO 21.12 -.35 +14.0 MarathPt s 75.19 +.31 +2.2 MAR 138.75 +.40 +.7 MarshM 81.94 -.24 -.7 MartinMid 13.90 ... +1.4 MarvellTch 21.76 -.24 -12.6 Masco 38.42 +.45 +31.7 MasterCrd 199.31 -.10 +16.5 Mattel 17.92 +.29 +17.5 MaximIntg 61.43 +.88 +6.6 McClatch rs 9.52 -.18 +3.9 McCorm 105.86 +1.14 -2.9 McDnlds 167.05 +.47 -3.8 McKesson150.00 +.48 +.3 MedProp 13.82 +.20 -34.9 MedleyCap 3.40 +.01 -16.1 Mednax 44.86 -1.72 +7.2 Medtrnic 86.57 +.73 -3.1 MercadoL 305.00+14.0 0 +9.4 Merck 61.56 -.55 -11.4 MercGn 47.36 -.02 -22.6 Meredith 51.10 +.45 -9.0 Meritor 21.36 +.07 -7.5 MetLife 46.77 -.23 +4.6 MKors 65.85 -.97 -22.0 Michaels 18.86 -3.07 +16.7 Microchp 102.57 +.49 +43.9 MicronT 59.18 -.87 +18.6 Microsoft 101.42 +.57 -25.2 Microvisn 1.22 -.05 -21.3 Middleby 106.17 +1.67 +7.2 MdsxWatr 42.80 +.14 -2.6 MHowHiInc 12.14 +.08 -57.3 MiMedx 5.39 -.11 +33.2 MitelNet g 10.9 6 +.02 -16.9 MitsuUFJ 6.04 -.03 -18.7 MolsCoorB 66.72 +.62 -5.6 Mondelez 40.40 +.26 -11.4 MonstrBv s 56.05 -.05 -5.3 Moog A 82.21 -.77 -2.2 MorgStan 51.31 -.29 +14.9 Mosaic 29.48 -.20 +26.1 MotrlaSolu113.90 +.79 +7.9 MurphO 33.51 -.07 -6.6 Mylan NV 39.51 -2.16 -6.6 NCR Corp 31.73 +.44 +718.4 NII Hldg n 3.47 +.38 +17.7 NRG Egy 33.51 -.47 -8.2 NRG Yld C 17.35 -.20 +17.7 nVent El n 26.74 -.37 -3.5 NXP Semi 113.01 +1.56 +2.3 Nabors 6.99 -.14 -3.7 NatFuGas 52.88 +.40 -5.5 NatGrid 55.59 +.13 -1.2 NtHlthInv 74.50 +.93 +17.0 NOilVarco 42.16 -.09 +35.7 NatPresto 135.00 +2.25 +1.3 Navient 13.49 -.24 -5.5 NektarTh 56.41 +2.94 +30.7 Neogen s 80.61 +1.54 -94.5 Neovasc g .03 ... +40.1 NetApp 77.50 +1.39 +104.7 Netflix s 392.87+12.94 -1.6 NtScout 29.95 +.80 -34.7 NwGold g 2.15 +.06 +2.9 NJ Rscs s 41.35 +.72 +10.0 NewMedia 18.45 +.27 +10.6 NewOriEd 103.99 +1.17 +1.6 NewResid 18.16 +.09 -11.4 NY CmtyB 11.54 -.02 -.2 NYMtgTr 6.16 +.05 +34.9 NY Times 24.95 +.20 -14.6 NewellRub 26.39 +.35 -7.4 NewfldExp 29.20 -.80 +4.4 NewmtM 39.16 +.46 -1.2 NewsCpA 16.02 +.17 +1.7 NextEraEn158.82 +1.68 -6.5 NiSource s 23.99 +.19 -13.4 Nielsen plc 31.53 ... +19.4 NikeB s 74.70 +.59 +20.6 NobleCorp 5.45 -.13 +18.6 NobleEngy 34.57 +.05 +31.1 NokiaCp 6.11 +.03 -5.3 NordicAm 2.33 +.03 +5.3 Nordstrm 49.87 -1.62 +5.9 NorflkSo 153.47 -.70 +38.5 NthnO&G 2.84 -.06 +5.1 NorthropG 322.56 -5.26 +5.7 NwstBcsh 17.68 +.12 -1.0 NwstNG 59.05 +.95 +2.3 NorwCruis 54.45 +1.01 -9.5 Novartis 75.98 +.19 +30.6 Novavax 1.62 +.01 -16.8 NovoNord 44.65 +.15 +22.4 NuSkin 83.53 +1.55 -11.4 NuanceCm 14.49 +.34 +7.8 Nucor 68.53 +1.76 +77.4 Nutanix n 6 2.58 -.92 +3.5 Nutrien n 53.73 +.18 -6.5 NuvDivA 13.15 -.02 -10.3 Nv AMT-Fr 15.48 -.02 -5.4 NvPfdInco 9.78 -.01 +.3 NuvEqtP 14.29 +.01 +37.9 Nvidia 266.91 +4.51 +17.5 NxStageMd28.48 +.32 +5.0 OGE Engy 34.56 +.56 -3.7 OaktrSpL 4.71 +.01 -.2 OaktStInco 8.38 +.10 +50.2 OasisPet 12.63 -.13 +14.5 OcciPet 84.35 +.02 +14.6 OceanFst 30.09 -.16 -17.5 OfficeDpt 2.92 +.01 -86.7 OhrPhar h .25 -.01 +106.2 Okta n 52.81 +.22 +6.0 OldNBcp 18.50 ... -1.8 OldRepub 20.99 -.17 -14.5 Olin 30.41 -.28 +13.5 OmegaHlt 31.27 +.37 +3.5 Omnicom 75.37 +.96 +23.6 OnSmcnd 25.89 +.59 +29.7 ONEOK 69.34 +.47 -8.6 OpkoHlth 4.48 +.03 -2.9 Oracle 45.90 -2.37 +28.3 Orbotch 64.46 +.14 +12.7 Organovo 1.51 +.05 +7.2 Orthofix 58.63 +.51 -20.1 OshkoshCp72.59 -1.57 +4.7 OtterTail 46.55 +.95 -38.3 Overstk 39.45 +1.25 -13.7 OwensMin 16.29 +.14 -29.1 OwensCorn65.20 +.29 P-Q-R+33.4 PBF Engy 47.29 +.21 -5.5 PDL Bio 2.59 -.11 -11.0 PG&E Cp 39.89 +.51 +22.0 PGT Inc 20.55 -.50 -1.7 PNC 141.84 -3.76 -9.9 PNM Res 36.45 +.60 +7.5 POSCO 83.99 -.06 -11.0 PPG s 103.96 +.66 -12.5 PPL Corp 27.07 +.95 -10.3 Paccar 63.76 -.25 +5.6 Pagsegur n 33.47 +1.48 +17.6 PalatinTch 1.01 +.07 +48.7 PaloAltNet215.56 +2.51 +67.0 Pandora 8.05 +.29 -64.2 ParkDrl .36 -.01 -13.9 ParkerHan171.91 -.2 3 -5.8 ParsleyEn 27.72 -.55 -18.8 PattUTI 18.69 -.26 +1.9 Paychex 69.34 -.16 +16.3 PayPal n 85.61 +.34 -4.5 Pembina g 34.56 +.23 +3.2 PnnNtGm 32.32 +.50 +5.9 PennantPk 7.32 +.09 -14.6 Penney 2.70 -.08 +2.0 PensarAc n 9.86 +.01 +5.4 Penske 50.41 +.25 -38.0 Pentair 43.78 +.21 +.5 PeopUtdF 18.79 -.15 -12.3 PepsiCo 105.13 -.14 +7.1 PerkElm 78.34 -.68 -14.1 Perrigo 74.83 +.52 -7.7 Perspecta n22.67 -.30 -.2 Pfizer 36.16 -.06 -23.5 PhilipMor 80.85 +.75 +13.6 PhilipsNV 42.95 +.12 +14.2 Phillips66 115.55 -.20 -14.3 PhysRltTr 15.22 +.35 +7.0 PimCpOp 17.61 -.90 +1.2 PimIncStr2 10.56 -.03 -11.5 PinWst 75.41 +1.06 +10.8 PioNtrl 191.45 -1.41 -17.6 PitnyBw 9.21 -.27 +69.9 PivotSft n 26.72 -1.48 +22.1 PlainsAAP 25.21 +.06 +16.3 PlatfmSpc 11.54 -.60 -15.7 PlugPowr h 1.99 -.02 +4.3 Polaris 129.30 +2.96 -1 .0 PolyOne 43.08 +.31 -14.7 PortolaPh 41.51 +.29 +4.4 Praxair 161.55 +1.08 -20.3 PrinFncl 56.26 -.31 -33.8 ProAssur 37.85 -.65 -.1 ProLogis 64.42 +.19 -27.5 ProPetr n 14.62 -.16 -17.3 ProctGam 75.99 -.48 +9.9 ProgsvCp 61.89 -.63 +2.2 ProspctCap 6.89 ... -14.1 Prudentl 98.75 -.55 +1.4 PSEG 52.22 +.44 +2.6 PubStrg 214.46 +2.14 -59.9 Pulmatrix .57 -.02 -7.4 PulteGrp 30.80 +.02 +60.1 PureStrg n 25 .39 +.24 -5.4 PMMI 7.01 +.01 +24.7 QEP Res 11.93 -.01 +25.6 Qorvo 83.65 +3.25 -7.1 Qualcom 59.46 +.24 -26.0 Qudian n 9.28 +.06 +12.6 QstDiag 110.94 +.27 -12.2 QuratRet A 21.45 +.11 +79.1 RH 154.39 -.53 -44.4 RPC 14.19 -.29 +34.1 RLauren 139.09 +.15 -5.3 RangeRs 16.15 -.45 +12.4 RavenInds 38.60 +.05 +10.6 RJamesFn 98.45 -.56 +20.6 Rayonier 38.15 +.09 +8.4 Raytheon 202.68 -2.79 -7.1 RltyInco 52.99 +.59 -21 .3 Redfin n 24.64 +.74 +11.3 RedwdTr 16.50 +.28 -16.0 Regenrn 315.67 +7.39 +7.8 RegionsFn 18.62 -.27 +12.0 RelStlAl 96.09 +1.32 +11.4 RentACt 12.37 -.01 +23.4 Replgn 44.78 +.31 +2.4 RepubSvc 69.23 +.50 -2.1 RestBrnds 60.16 -.02 -5.9 RetailOpp 18.78 +.27 -3.3 RetailProp 12.99 -.01 +8.0 RexfordIR 31.50 +.36 -15.2 RigelPh 3.29 ... -10.2 RiteAid 1.77 +.07 -8.9 RockwlAut178.94 +.11 +1.7 RockColl 137.88 +.2 4 -7.0 RogCm gs 47.34 -.09 -24.9 Rogers 121.58 +.17 -13.1 Roku n 45.02 +1.59 +9.3 Roper 283.21 -2.29 +5.3 RossStrs s 84.50 -.19 -1.7 Rowan 15.39 +.18 -6.5 RoyalBk g 76.31 -.62 -9.0 BarrickG 13.17 +.12 ... BasicEnS .45 ... +16.7 Baxter s 75.41 +.83 -21.0 BeazerHm 15.18 +.16 +8.8 BectDck 232.82 +.56 -9.9 BedBath 19.82 -.07 -10.2 Bemis 42.93 +.24 -2.9 BerkH B 192.50 -2.05 -21.3 BerryPlas 46.17 -.2 0 +7.1 BestBuy 73.32 +.06 +38.4 Best Inc n 12.43 +.09 -26.0 BigLots 41.55 -.34 -65.1 Biocept rs .24 -.01 +15.5 Biocryst 5.67 -.01 -4.0 Biogen 305.68 -1.23 +123.6 BioPhrmX .25 ... -5.4 BlkHillsCp 56.84 +.17 +9.4 BlackBerry 12.22 -.11 +7.9 BlkHlthSci 39.40 +1.01 -12.6 BlkMuniast 13.09 -.01 +4.0 Blackstone 33.30 +.26 -9.3 BlockHR 23.77 -.52 -23.1 BlueAprn n 3.10 +.05 +22.9 Boeing 362.42 -1.43+22.2 BookingHl 2123.06 +16.70 -4.4 BorgWarn 48.82 +.43 +49.5 BostBeer 285.75 +6.25 +31.1 BostonSci 32.51 +.78 +26.5 Box Inc n 26.72 +.57 +3.3 BoydGm 36.19 -.69 -11.4 Brandyw 16.11 +.04 -26.4 BrigStrat 18.67 ... -22.8 BrghtFn n 45.26 -.92 +28.5 Brinker 49.90 +.37 -12.5 BrMySq 53.63 +.17 -26.0 BritATob s 49.60 +.10 -7.0 BrixmorP 17.35 +.09 +4.5 BroadcInc 268.46 +4.88 +26.8 BroadrdgF114.89 -.48 -3.9 Brookdale 9.32 +.17 -13.2 BrkfInfra s 38.90 +.54 +23.1 Brunswick 67.97 +.34 -26.5 Buckeye 36.43 -.39 +5.2 BungeLt 70.55 -.44 +11.4 CA Inc 37.06 ... -4.4 CBL Asc 5.41 -.02 -6.6 CBS B 55.12 +.86 +5.6 CF Inds s 44.92 +.61 +15.6 CME Grp 168.86 -1.62 -7.8 CMS Eng 43.62 +.53 -12.7 CNH Indl 11.70 -.10 -19.1 CNO Fincl 19.98 +.19 +16.1 CNX Resc 16.98 -.05 +151.5 CRISPR n 59.06 +2.06 +19.8 CSX 65.89 -.24 +37.8 CVR Rfng 2 2.80 -.10 -4.7 CVS Health69.12 +.71 -8.0 CYS Invest 7.39 +.10 -17.4 CabotO&G 23.61 -.24 +7.5 Cadence 44.94 +.36 -8.3 CaesarsEnt 11.60 ... +13.9 Cal-Maine 50.65 +.15 +7.5 CalaCvHi 12.74 +.15 +4.5 CalAmp 22.40 -.08 +93.5 CalifRes rs 37.61 -.55 -13.5 CalifWtr 39.25 +.50 -16.0 CallonPet 10.21 -.23 +5.2 CalumetSp 8.10 +.15 -2.1 CamdenPT 90.16 +1.06 -24.1 CampSp 36.51 +1.01 -47.3 CampWrl n 23.56 -.20 + 45.3 CdaGoose n45.85 +.68 -9.7 CIBC g 88.00 -1.13 +1.3 CdnNR gs 83.57 +.24 -10.2 CdnNRs gs 32.07 -.67 +19.8 CannaeHl n20.41 +.14 -3.3 CapOne 96.28 +.27 -16.5 CapSenL 11.26 +.17 +4.9 CapsteadM 9.07 -.02 +98.7 CpstnTur rs 1.53 +.06 -10.9 CardnlHlth 54.62 +.42 +14.2 CarMax 73.22 +.13 -3.3 Carnival 64.20 +.37 +11.2 CarpTech 56.72 -.07 +29.5 Carrizo 27.55 -.36 +111.2 Carvana A n40.39+3.30 -2.8 Caterpilla r 153.14 -1.57 +2.2 CedarF 66.40 +.05 -24.9 Celgene 78.39 +1.01 -78.8 CelldexTh .60 +.00 +3.7 CenovusE 9.47 -.27 +22.4 Centene s 123.50 -1.17 -15.3 CntRsDvA 16.78 -.73 -7.7 CenterPnt 26.18 +.54 +8.0 CntryLink 18.01 +.47 +25.1 CerdHCM n38.19 +.53 ... CharahSol n12.00 ... -12.0 ChartCm n295.61+10.59 +9.7 ChemFinl 58.64 +.26 -.6 Chemours n49.78 ... +20.6 CheniereEn64.93 +.85 +19.4 ChesEng 4.73 -.03 + 1.1 Chevron 126.51 -.56 -4.0 Chicos 8.47 -.05 +34.8 ChinaLdg s 48.67 +.72 +6.6 ChinaSoAir 55.24 -1.61 +59.3 Chipotle 460.44 +3.14 -11.0 ChubbLtd 130.10 -2.62 -.7 ChurchDwt s49.80 +.17 +19.2 CienaCorp 24.95 +.13 -13.7 Cigna 175.33 -.85 -8.1 CinnFin 68.92 -.75 -25.1 Cirrus 38.85 +.86 +16.7 Cisco 44.69 +.68 -11.1 Citigroup 66.16 -1.13 -1.4 CitizFincl 41.40 -.44 +21.4 CitrixSy s 106.82 +.98 +42.4 CleanEn gy 2.89 -.01 +22.2 ClevCliffs 8.81 +.02 -14.0 Clorox 127.89 +.90 -5.6 Cloudera n 15.60 +.13 -5.0 CocaCola 43.58 -.21 -.9 CocaCEur n39.50 +.06 +9.6 Coeur 8.22 +.19 +10.6 CognizTch 78.55 +.53 -6.9 CohStQIR 11.78 +.11 -2.7 CohStSelPf 27.47 +.11 -16.1 ColgPalm 63.31 +.25 -46.6 ColNrthS n 6.09 +.03 -15.2 Comcast s 33.82 +1.50 +9.6 Comerica 95.18 -.36 +49.0 CmpTask 7.60 +.30 +46.9 Comtech 32.50 +.15 +1.4 ConAgra 38.20 +.25 -15.3 ConchoRes127.25 -4.35 +14.3 ConnWtrSv 65.60 +1.01 +24.1 ConocoPhil 68.13 -1.49 +3.8 ConsolCom12.65 +.07 -13.8 ConEd 73.25 +.82 +1.6 ConstellA 232.18 +2.95 +21.3 ContlRescs 64.26 -.77 -24.2 CooperTire 26.80 +.05 +34.5 Copart s 58.08 +.38 -25.9 Corindus n .75 -.03 A-B-C +3.5 ADT Inc n 8.09 +.04 +21.7 AES Corp 13.18 +.05 ... AFLAC s 45.68 ... -5.9 AGNC Inv 19.00 +.22 -15.2 AK Steel 4.80 +.03 +24.9 AMC Net 67.54 +4.06 -16.4 AT&T Inc 32.52 +.30 +29.4 AV Homes 21.55 +.10 -.9 AXA EqH n 21.20 -.43 +10.3 AbbottLab 62.96 +.33 +2.1 AbbVie 98.75 +1.17 +46.8 AberFitc 25.59 -.41 -49.0 AcadiaPh 15.35 -.83 -14.8 Acasti g rs .80 +.15 -12.2 AccelrDiag 23.00 +1.15 +6.3 Accent ure 162.76 -.26 +9.3 Accuray 4.70 +.10 -27.7 ActiniumP .48 +.01 +22.7 ActivsBliz 77.71 +1.04 -38.9 Adient n 48.07 +.53 +47.3 AdobeSy 258.10 +1.97 -8.2 AdvEnId 61.93 +.10 +58.1 AMD 16.25 -.07 -9.5 Aecom 33.63 -.27 +5.5 AeroViron 59.25 -.75 +4.3 Aetna 188.09 +.67 +5.8 AeviGeno 1.27 -.03 +88.5 AffimedNV 2.45 +.20 -14.1 Agenus 2.80 -.05 -1.0 Agilent 66.31 +.05 -10.6 Aircastle 20.90 -.01 +24.3 AkamaiT 80.86 -.09 +188.1 AkersBios .39 -.02 -8.9 AlamosGld 5.93 -.04 -15.0 AlaskaAir 62.50 +.86 -38.1 AlaskCom 1.66 +.02 -26.8 Albemarle 93.66 -.18 -11.2 Alcoa Cp 47.84 -.51 +.5 Alexion lf 120.16 +1.96 +22.3 Alibaba 210.86 +4.24 +16.7 AllegTch 28.17 -.31 -3.4 AllegiantT 149.55 +.25 +6.3 Allergan 173.95 +3.72 -2.1 Allete 72.80 +.63 +1.5 AllnceRes 20.00 +.15 +16.4 AlliBern 29.15 -.15 -7.0 AlliantEg s 39.62 +. 45 -3.7 AllisonTrn 41.46 +.26 -14.6 AllscriptH 12.43 +.37 -11.4 Allstate 92.80 -.47 -9.7 AllyFincl 26.34 -.04 -15.7 AlnylamP 107.06 +4.20+10.1 Alphabet C1152.12 +17.33 +10.1 Alphabet A1160.11 +15.88 -5.3 AlpTotDiv 8.97 ... +17.9 Altaba 82.36 +1.53 -5.7 Altice n 17.98 +.32 -20.6 Altria 56.70 -.03 +47.4 Amazon 1723.86+19.00 -27.4 Ambarella 42.66 -.56 -4.4 Ameren 56.37 +.61 +5.8 AFMulti 6.40 ... -6.8 AMovilL 15.98 +.44 -17.2 AmAirlines 43.08 +.16 ... AmAxle 17.03 -.17 +4.2 AmCampus42.76 -.07 +26.6 AEagleOut 23.80 -.41 -12.2 AEP 64.62 +1.16 +.5 AmExp 99.76 -.26 -3.7 AHm4Rent 21.04 +.13 -8.0 AmIntlGrp 54.80 +.10 -3.1 AmStsWtr 56.13 +.83 -3.0 AmTower 138.35 +1.89 -12.8 AmWtrWks 79.78 +.85 -9.7 Amerigas 41.73 +.22 -12.9 Ameriprise147.65 +1.49 +1.7 AmeriBrgn 93.35 +2.69 +3.3 Ametek 74.84 -. 35 +6.8 Amgen 185.79 +2.11 +3.9 Amphenol 91.20 +.15 +32.4 Anadarko 71.04 -.24 +14.2 AnalogDev101.70 +.65 +21.6 Andeavor 139.02 +.45 -14.8 AnglogldA 8.68 +.04 -12.7 ABInBev 97.37 -.43 -11.5 Annaly 10.52 +.10 +4.0 AnteroRes 19.76 -.40 +7.4 Anthem 241.74 +5.44 -6.6 Anworth 5.08 +.04 +1.6 Apache 42.89 -.43 +1.4 ApolloInv 5.74 +.03 +12.7 Apple Inc 190.80 +.10 -2.8 ApldMatl 49.69 -1.29 +15.7 ApldOptoel 4 3.74 +.16 -15.2 AquaAm 33.28 +.14 +54.9 AquaMetal h 3.30 +.16 +33.1 ArcBest 47.60 -.55 +4.1 ArcelorM rs 33.65 -.29 +12.9 ArchDan 45.24 -.04 +8.1 Archrock 11.35 -.20 -33.9 Arconic 18.00 +.03 +6.5 AresCap 16.74 +.23 +4.3 AresMgmt 20.85 +.23 +19.3 AristaNetw281.12 -.02 -5.7 ArmadaHof 14.64 +.24 +40.6 ArrayBio 18.00 +.21 -1.6 ArrowEl 79.10 +.82 +72.8 AscenaRtl 4.06 -.23 +11.1 Ashland 79.08 +.04 +5.1 AstraZen s 36.48 +.30 +25.9 AtHomGr n 38.27 +.13 +28.7 Athersys 2.33 -.01 -.2 ATMOS 85.68 +1.10 +32.0 Autodesk 138.41 +1.25 +19.3 AutoData 139.82 -.52 -7.5 AveryD 106.27 -.29 -4.4 AvisBudg 41.93 -.22 +2.5 Avista 52.78 +.15 -28.4 Avon 1.54 +.06 -3.6 Axalta 31.20 +.03 -29.0 Axovant n 3.74 -.34 -83.9 AytuBioSc n .36 -.04 -15.8 B&G Foods 29.60 -.50 -15.8 B2gold g 2.61 -.06 +5.5 BB&T Cp 52.44 -1.35 -13.6 BCE g 41.48 -.31 -21.4 BGC Ptrs 11.88 +.09 +14.8 BHPBil plc 46.25 -.24 +10.5 BP PLC 46.44 +.43 +29.1 BP Pru 25.95 -.80 -57.6 B&W Ent n 2.41 -.01 +15.6 Baidu 270.64 +.64 +6.4 BakHuGE n33.68 -.38 +23.4 Balchem 99.46 +.33 -2.6 BallCorp s 36.88 -.23 -31.5 BallardPw 3.02 -.11 -.1 BkofAm 29.50 -.34 -2.9 BkMont g 77.73 -.61 +5.5 BkNYMel 56.80 -.52 -10.0 BkNova g 58.06 -.52 -11.2 BarnesNob 5.95 +.10YTD Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 DJ JFMAM 2,680 2,740 2,800 S&P 500Close: 2,782.49 Change: 6.86 (0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,480 7,640 7,800 Nasdaq compositeClose: 7,761.04 Change: 65.34 (0.8%) 10 DAYSAdvanced 1608 Declined 1209 New Highs 94 New Lows 47 Vol. (in mil.) 3,504 Pvs. Volume 3,747 2,113 2,102 1608 1169 178 33 NYSE NASDDOW 25332.50 25138.60 25175.31 -25.89 -0.10% t s s +1.85% DOW Trans. 11081.25 10973.90 11009.49 +6.34 +0.06% s s s +3.74% DOW Util. 674.62 664.33 673.30 +8.70 +1.31% s s t -6.92% NYSE Comp. 12823.81 12761.51 12771.95 -13.50 -0.11% t s s -0.29% NASDAQ 7768.60 7723.53 7761.04 +65.34 +0.85% s s s +12.42% S&P 500 2789.06 2776.52 2782.49 +6.86 +0.25% s s s +4.07% S&P 400 1996.90 1985.32 1995.70 +4.30 +0.22% s s s +5.01% Russell 2000 1684.73 1674.53 1684.72 +8.18 +0.49% s s s +9.72% Toronto TSX 16351.57 16254.04 16328.96 +63.14 +0.39% s s s +0.74%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 fell to 2.94 percent on Thursday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.92 1.93 -0.01 1.01 6-month T-bill 2.06 2.08 -0.02 1.11 52-wk T-bill 2.31 2.32 -0.01 1.18 2-year T-note 2.57 2.59 -0.02 1.33 5-year T-note 2.81 2.85 -0.04 1.73 7-year T-note 2.90 2.95 -0.05 1.95 10-year T-note 2.94 2.98 -0.04 2.13 30-year T-bond 3.06 3.10 -0.04 2.77 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.06 2.05 +0.01 1.54 Barclays USAggregate 3.37 3.35 +0.02 2.50 Barclays US Corp 4.04 4.01 +0.03 3.17 Barclays US High Yield 6.26 6.28 -0.02 5.48 Moodys AAA Corp Idx 3.98 3.97 +0.01 3.76 10-Yr. TIPS .81 0.84 -0.03 .42Commodities U.S. crude oil inched higher, but Brent crude, the standard for international oil prices, fell 1 percent. Gold and silver prices rose while copper fell 1 percent.Crude Oil (bbl) 66.89 66.64 +0.38 +10.7 Ethanol (gal) 1.41 1.44 -1.67 +6.3 Heating Oil (gal) 2.16 2.19 -1.21 +4.0 Natural Gas (mm btu) 2.97 2.96 +0.07 +0.4 Unleaded Gas (gal) 2.09 2.13 -1.61 +16.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1304.00 1296.90 +0.55 -0.2 Silver (oz) 17.23 16.95 +1.61 +1.0 Platinum (oz) 910.90 902.50 +0.93 -2.5 Copper (lb) 3.22 3.25 -0.97 -1.9 Palladium (oz) 1018.90 1019.50 -0.06 -5.1 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.06 1.08 -1.55 -13.6 Coffee (lb) 1.18 1.19 -0.55 -6.5 Corn (bu) 3.63 3.76 -3.46 +3.5 Cotton (lb) 0.93 0.94 -0.43 +18.8 Lumber (1,000 bd ft) 566.30 554.60 +2.11 +26.4 Orange Juice (lb) 1.56 1.53 +1.47 +14.3 Soybeans (bu) 9.27 9.36 -0.93 -2.6 Wheat (bu) 5.01 5.17 -2.90 +17.5 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3281 -.0077 -.58% 1.2750 Canadian Dollar 1.3102 +.0110 +.84% 1.3251 USD per Euro 1.1591 -.0182 -1.57% 1.1220 Japanese Yen 110.57 +.02 +.02% 109.53 Mexican Peso 20.8398 +.0972 +.47% 17.9575 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6037 -.0014 -.50% 3.5219 Norwegian Krone 8.1274 -.0016 -1.30% 8.4247 South African Rand 13.4363 -.0005 -.67% 12.6159 Swedish Kron a 8.7371 -.0014 -1.22% 8.6944 Swiss Franc .9964 -.0103 -1.03% .9719 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3363 +.0126 +.94% 1.3173 Chinese Yuan 6.4068 +.0060 +.09% 6.7969 Hong Kong Dollar 7.8490 +.0006 +.01% 7.7980 Indian Rupee 67.843 +.298 +.44% 64.189 Singapore Dollar 1.3438 +.0065 +.48% 1.3757 South Korean Won 1089.44 +2.66 +.24% 1120.52 Taiwan Dollar 29.94 +.08 +.27% 30.21 ASIA/PACIFICForeign Exchange The dollar jumped compared to the euro and also edged higher against the British pound. It was little changed compared to the Japanese yen.LAST6 MO AGO 1 YR AGO -4.8 RylCarb 113.50 +5.52 +6.8 RoyDShllB 72.94 +.71 +3.7 RoyDShllA 69.17 +.65 -15.1 Ryder 71.46 +1.07 S-T-U+11.1 S&T Bcp 44.22 +.06 -7.2 SCANA 36.90 +.47 -3.1 SLGreen 97.84 +2.05 +2.7 SLM Cp 11.61 -.05 +10.6 SM Energy 24.43 -.40 +26.4 SRC Eng 10.78 -.08 +4.3 SabnR 46.50 -.34 +28.8 SabreCorp 26.41 -.05 +17.0 Saia Inc 82.80 -1.25 -.3 StJoe 18.00 +.05 +35.4 Salesforce138.41 +1.91 -18.4 SallyBty 15.30 -.40 -21.6 SJuanB 6.46 -.17 -22.6 SanchezEn 4.11 -.06 -9.3 Sanofi 38.98 +.38 +.6 SantCUSA 18.74 +.05 +77.5 SareptaTh 98.78 +2.01 +1.4 Schlmbrg 68.33 +.36 +10.2 Schwab 56.61 -.75 -5.6 ScorpioTk 2.88 +.08 -17.2 Scynexis 1.92 +.12 +19.7 Sea Ltd n 15.96 +1.02 +85.7 SeadrillLtd .43 -.00 +41.2 SeagateT 59.08 +2.13 -10.6 SealAir 44.07 +.38 -28.2 SearsHldgs 2.57 -.09 +35.6 Seaspan 9.15 +.07 +51.9 SeaWorld 20.61 -.25 +6.0 SempraEn113.32 -.69 +21.0 SendGrid n29.01 +1.69 -8.7 SenHous 17.48 +.09 +42.1 ServcNow 185. 34 +4.11 +167.6 SesenBio 2.17 +.04 -2.2 Sherwin 401.20 +5.05 -3.2 ShipFin 15.00 +.25 -1.8 SignetJwlrs 55.51 -1.58 -4.5 SimonProp164.05 +1.55 -4.7 SimplyGd n 13.59 +.01 -12.8 Sinclair 33.00 +1.10 +37.7 SiriusXM 7.38 +.07 -23.4 Skechers s 28.98 +.16 +7.4 SkywksSol101.97 +1.53 +19.0 SmartFn rs 25.83 +.13 -16.5 Smucker 103.75 -.08 -5.1 SnapInc A n13.87 +.25 -8.5 SnapOn 159.48 +.99 +27.7 SodaStrm 89.81 -.88 +15.6 Sogou n 13.38 +.91 +4.6 SolarCap 21.13 +.01 -.1 SonocoP 53.08 +.12 +9.3 SonyCp 49.13 -.69 -.4 SourcC 40.61 +.33 -2.8 SoJerInd s 30.34 +.49 -8.1 SouthnCo 44.21 +.43 -20.6 SwstAirl 51.94 +.59 -6.8 SwstnEngy 5.20 ... +5.7 SpiritRltC 8.13 +.18 +44.3 Splunk 119.50 +1.83 +19.5 Spotify n 178.10 +7.28 -7.3 Sprint 5.46 +.08 +84.3 Square n 63.88 +1.38 -16.1 StanBlkDk 142.29 -.60 -12.3 StarGas 9.43 +.17 -.7 Starbucks s57.02 +.81 +.7 StateStr 98.26 -.10 +13.6 StlDynam 49.01 -.17 +124.1 SteinMart s 2.60 -.22 +5.0 StitchFix n 27.12 +1.66 +9.0 Stryker 168.75 +2.15 -2.9 SubPpne 23.52 +.05 +4.0 SunCmts 96.52 +1.13 -20.6 SunHydrl 51.35 -.36 +8.5 Suncor g 39.84 -.10 -4.9 SunPower 8.02 +.04 +140.3 Sunrun n 14.18 +.20 +6.7 SunTrst 68.89 -.99 +1.8 SupEnrgy 9.80 -.11 -17.5 SupGpCos s22.05 -.34 -23.9 Symantec lf21.36 +.08 -8.7 Synchrony 35.26 +.32 -18.8 SynrgyPh 1.81 -.02 +16.2 SynovusFn 55.73 -.30 +9.5 Sysco 66.48 +.59 -6.3 T-MobileUS59.53 +.85 +36.3 TAL Educ s 40.48 -.63 -53.3 TC PpLn 24.82 -.42 +28.6 TCF Fncl 26.36 -.35 +4.5 TE Connect99.31 +2.17 +23.7 TJX 94.56 -.17 -55.8 TOP Shi rs 1.11 +.03 +4.6 TahoeRes 5.01 -.11 +20.0 TailorBr 26.19 -7.26 +11.0 TakeTwo 121.84 +3.38 +699.2 TandmD rs18.86 +1 .10 +2.9 Tapestry 45.53 +.06 +18.3 Target 77.22 -.80 -14.7 Taubmn 55.82 -.18 -12.5 TaylorMH 21.42 +.04 -11.6 TechData h 86.65 +.42 +2.7 Technip 32.16 +.01 +9.3 TeckRes g 28.60 -.63 -19.2 Tegna 11.38 +.10 +73.9 Teladoc n 60.60 +1.55 -.6 Teligent 3.61 +.34 -20.7 Tenneco 46.45 +.47 +9.9 Teradata 42.25 +.35 -6.7 Teradyn 39.05 +.12 -17.1 Terex 39.99 -1.75 +5.2 TerraNitro 83.96 ... -50.0 Tesaro 41.43 -1 .42 +14.9 Tesla Inc 357.72+12.94 -32.5 Tetraphase 4.25 +.27 +9.8 TexInst 114.72 +.72 +23.0 TexRdhse 64.82 -.02 -21.4 Textainer 16.90 -.20 +19.3 Textron 67.49 -.30 +13.9 TherapMD 6.88 +.10 +14.0 ThermoFis216.55 +.37 +67.5 3D Sys 14.47 +.03 -13.5 3M Co 203.63 -1.26 +30.5 Tiffany 135.67 -.35 +8.0 TimeWarn 98.77 +.82 -2.1 Timken 48.10 -.40 -85.9 Tintri n .72 +.19 -18.7 TollBros 39.05 +.09 -7.2 Torchmark 84.2 0 -.14 -.7 TorDBk gs 58.19 -.26 +10.7 Total SA 61.20 -.18 +6.5 Toyota 135.44 +.03 -.6 TractSupp 74.32 -.90 +92.7 TransEntx 3.72 +.15 +29.7 TransUn n 71.28 -.36 +15.3 Transocn 12.31 -.04 -5.0 Travelers 128.86 -.86 -4.5 TriPointe 17.11 -.04 +2.3 TriContl 27.56 -.05 +2.3 TriCntl pf 51.57 ... -9.6 TribMda A 38.40 +1.65 -12.9 Trimble 35.40 +.71 +26.0 TriNetGrp 55.88 +1.01 -7.6 Trinity 34.61 -.03 +67.5 T ripAdvis 57.73 +1.1 0 +3.6 TrueBlue 28.50 +.40 -5.0 TrueCar 10.64 -.05 -4.3 TrstNY 8.80 ... -29.7 Tuppwre 44.08 +.26+1112.5TurtleBc rs 21.97 -.67+29.1 21stCFoxA 44.58 +.92 +30.2 21stCFoxB 44.42 +1.01 +150.0 Twilio n 59.00 -.56 +94.8 Twitter 46.76 +2.69 +49.7 2U 96.58 +.29 -12.4 Tyson 70.99 +.55 -14.1 UBS Grp 15.80 -.03 -3.7 UDR 37.10 +.42 +4.9 UGI Corp 49.25 +.58 +16.8 US FdsHl n 37.28 +.17 -12.8 US S ilica 28.38 -.8 0 ... US XprE n 16.68 ... +12.0 USG 43.19 +.09 -25.4 UltraClean 17.23 -.14 -78.1 UltPetro n 1.98 -.06 +15.1 Umpqua 23.95 -.31 +62.6 UndrArm s 23.47 -.15 +63.1 UnAr C wi 21.73 -.04 +11.1 UniFirst 183.15 +1.15 -4.0 UnilevNV 54.04 -1.58 +8.1 UnionPac 144.94 +.66 +3.9 Unit 22.85 +.30 +8.3 UtdContl 73.02 +.52 -1.6 UPS B 117.19 -.14 -4.3 UtdRentals164.46 -2.18 -4.9 US Bancrp 50.93 -.15 +6. 9 USSteel 37.62 +.2 4 -.5 UtdTech 126.94 ... +15.8 UtdhlthGp 255.33 +2.46 +28.9 UnitGrp 22.94 -.16 +24.5 UnvslCp 65.35 +.45 -29.3 UnumGrp 38.83 -.09 -7.9 UraniumEn 1.63 -.03 +31.2 UrbanOut 45.99 -.90 V-W-X-Y-Z+13.6 VF Corp 84.03 +.37 -1.7 VICI Pr n 20.53 -.07 +316.1 VaalcoE 2.90 +.27 +29.0 ValeantPh 26.80 -.06 +27.1 ValeroE 116.82 -1.06 +12.7 VlyNBcp 12.65 ... +2.4 VangDivAp104.50 +.14 +8.9 Vectren 70.78 +.02 -9.3 Ventas 54.41 +.97 +81.8 Verastem 5.58 -.08 -7.1 Vereit 7.24 -.02 +124.8 Vericel 12.25 -.70 +23.4 Verisign 141.22 +1.88 -9.7 VerizonCm 47.82 +.42 -6.2 ViacomB 28.91 +.96 -.7 ViadCorp 55. 00 -.1 5 +12.5 Viavi 9.83 +.04 +184.0 VikingTh n 11.53 +.37 +18.4 Visa s 135.00 +.60 +16.4 VishayInt 24.15 +.25 +31.1 VistraEn n 24.01 -.38 +23.5 VivintSolar 5.00 +.55 +19.9 VMware 150.25 -.54 -21.7 Vodafone 24.98 +.29 +22.2 Vonage 12.43 +.34 +4.5 VoyaFincl 51.70 -.36 +2.7 VulcanM 131.86 +.65 +108.8 W&T Off 6.91 +.47 +27.5 WD 40 150.40 +2.50 -9.9 WEC Engy 59.86 +.75 -2.8 WP Carey 66.97 +1.09 +26.2 WPX Engy 17.76 -.5 4 -15.1 WalMart 83.79 -.30 -10.7 WalgBoots 64.87 +.96 +39.7 WarrMet n 27.54 -.44 +9.7 WashPrGp 7.81 +.02 -6.4 WREIT 29.12 +.53 -3.2 WsteMInc 83.57 +.45 +3.7 Waters 200.27 -9.48 +36.4 Wayfair 109.50 +2.07 -16.1 WeathfIntl 3.50 -.02 +17.6 WebsterFn 66.04 +.08 +115.9 WtWatch 95.62 +1.45 -8.7 WeinRlt 30.01 +.29 -9.8 WellsFargo 54.74 -.42 -9.6 Welltower 57.64 +.81 +7.2 Wendys Co 17.61 -.16 -4.4 WAstInfSc 11.27 +.03 +3.8 WDigital 82.55 -.31 +8.7 WstnUnion 20.66 -.12 -15.7 WestpacBk 20.55 -.19 -4.3 WestRck 60.50 ... +5.7 Weyerhsr 37.26 +.07 +.6 WheatPr g 22.27 +.10 -7.8 Whrlpl 155.47 +4.41 +95.0 WhitngPet rs51.64 -.94 -10.8 WmsCos 27.21 +.59 +5.4 WillmsPtrs 40.87 +.77 +2.5 WT MCD s 36.16 +.10 +2.8 Woodward 78.69 +.61 +26.0 Workday 128.20 +1.76 -20.6 WorldFuel 22.35 +.17 +102.7 WldW Ent 61.99 +.41 +14.6 Worldpay 84.31 -.09 +9.8 Worthgtn 48.36 +.64 +4.5 Wynn 176.25 -.17 +59.8 XL Grp 56.20 +.15 -10.9 XcelEngy 42.87 +.75 -4.8 Xerox rs 27.74 +.16 +4.5 Xilinx 70.43 +.65 -22.9 YRC Wwde11.08 -.23 +1.0 Yamana g 3.15 +.15 +12.4 Yandex 36.82 +.41 -1.9 Yelp 41.16 +.11 +63.0 Yext n 19.61 +.93 -7.1 YorkWater 31.50 +.50 +2.2 YumBrnds 83.38 +.79 +2.5 Yum China 41.01 -.30 +35.0 ZTO Exp n 21.40 -.09 -4.3 Zagg 17.65 +.30 -.7 ZayoGrp 36.56 +.55 +75.6 Zendesk 59.43 +.62 +59.1 ZillowC n 65.09 +1.10 -4.8 ZimmerBio114.88 +.90 +9.1 ZionsBcp 55.45 -.55 +22.4 Zoetis 88.15 +.79 +19.4 Zscaler n 39.39 +.56 +9.3 Zynga 4.37 +.08 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 25,175.31 -25.89 NASDAQ 7,76 1.04 +65.34 S&P 500 2,782.49 +6.86 10-YR T-NOTE 2.94% -.04 30-YR T-BOND 3.06% -.04 CRUDE OIL $66.89 +.25 GOLD $1,304.00 +7.10 EURO $1.1591 -.0182q q p p p p q q q q p p p p q q(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 17

The Sun /Friday, June 15, 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 have always heard that breakfast is the most important meal of the day. I never eat breakfast. Most times I eat just once a day, at dinnertime „ and no, I don't pig out then, either. I have boneless, skinless chicken breast or pork chops baked or on the grill, with a boxed pasta side dish, and I feel just ne and have lost weight. I call it the oncea-day diet. If this works, and I can eat just once a day, then I think it's ne and easy to do once you get used to it. „ R.G. ANSWER: While I'm glad this diet has helped you lose weight, my experience is that many people who eat only once daily have problems with weight gain, because they are so hungry they consume more calories than they need. Breakfasts help many people with energy during the day and keep them from getting so hungry that they make poor choices. Eating large meals less frequently is a successful strategy for some people. However, I can't agree with your overall food choices. You haven't mentioned any fruits or vegetables, whole grains, legumes or nuts, and these are the basis for a healthy diet, in my opinion. Your diet is decient in many micronutrients (such as vitamin C and calcium), so I hope you just neglected to mention these and actually are consuming some. A diet that helps a person lose weight is great, but a diet for optimizing overall health is dierent from what you are reporting. A nutritionist or your doctor can provide more information. DEAR DR. ROACH: What is the deal with monoglycerides and diglycerides? I've read that these ingredients are just trans fats in disguise, and that they are not considered as fats by the Food and Drug Administration and so are not included in the fat calorie count. Should I avoid products with these ingredients because of concerns about cholesterol levels? It's difcult to nd breads or other pastry products without one or both of these listed in the ingredients. „ G.W.S. ANSWER: Monoand diglycerides are very much like fats, which are chemically triglycerides. They all have a glycerine "backbone" to which one, two or three long chains of fatty acids are attached. Monoand diglycerides are used in many products as emulsiers, which help oil and water stay together. The fatty acids themselves can be saturated (bonded with hydrogen) in "cis-" or in "trans-" „ a technical term for which side of the bond the hydrogen goes on „ it's a chemical dierence that looks hardly noticeable but makes a big dierence in the way the fat aects your body. Trans-saturated fatty acids ("trans fats" for short) increase the levels of LDL cholesterol (the unhealthy kind) and decrease HDL cholesterol (the good kind) in the blood, and signicantly increase the risk of developing blockages in the arteries, even when taken in small amounts (2 grams a day is a risk). Foods that contain less than 0.5 grams of trans fat can be labelled as having "0 grams of trans fats," which makes avoiding them dicult. You have to carefully read ingredient labels. The dose makes the poison: I recommend minimizing monoand diglycerides, although it is very dicult, as you say, to avoid them completely if you buy commercial breads and pastries (and many other products, too). You can minimize your consumption by cooking using ingredients you can trust, buying products without them when you can and reducing processed foods overall. If you do that, a small amount of monoand diglycerides are unlikely to cause harm.DEAR ABBY: My mother-in-law constantly talks to my husband about committing suicide because she's not happy with her life or her husband. My husband worries all the time and has oered to let her come stay with us for a while. To me, this would be a nightmare. I can't be around her more than two or three days, and she has "hinted" that she would like to move in permanently with us. I have told my husband how I feel, but he's terried she will follow through. How can I x this? „ Scared In The South DEAR SCARED: If your mother-in-law moves in with you, it will probably spell the end of your marriage. She needs more help than you or her son is qualied to give. Explain this to your husband. His mother may suer from chronic depression or be trying to manipulate her son through emotional blackmail. If he really wants to help his mother, he will make sure she is evaluated by a licensed mental health professional. DEAR ABBY: We love being near the water, but my husband drags a chair behind our rental and sits in the sun in the alley without his shirt. This is an upscale neighborhood, and it's embarrassing to me, especially because he is in his 70s and not in shape to display his stomach. The neighbors laugh it o, but I have told him how I feel and pleaded with him to walk a few steps to the beach and sit there shirtless. He said I hurt his feelings and embarrassed him by suggesting it. What more can I do to make him see how inappropriate it is? „ Beach Bunny DEAR BUNNY: Nothing! If he doesn't feel sunbathing in the back alley is inappropriate and the neighbors aren't oended, then the problem is you, not him. He may not want to sunbathe on the beach because he is self-conscious about his appearance, and your comments didn't help. Apologies are in order. Dear Heloise: While waiting to board a ship for our cruise, the family ahead of us had one member denied the right to board the ship because he was told the PASSPORT must be valid for at least six months from the day of departure. His passport was valid for only three more months, but we all expected to be back in the U.S. long before the three months was up. Is this legal? „ Jeri and Larry B., Oxnard, Calif. Jeri and Larry, we checked and were told that the U.S. does not make this requirement, BUT there are other countries that do, and it's more than likely that the ship would have been docking at one or more countries that do have that requirement. „ Heloise Dear Heloise: Whenever we y, my son says his ears hurt him. Any hints? „ Lucille E., Southeld, Mich. Yawning or chewing gum might help. „ HeloiseThere's more to a healthy diet than frequency of meals Son lives in steady fear for unhappy mom's welfare Passport cruise problemsHints from Heloise Dr. Roach Dear Abby

PAGE 18

Page 6 www.yoursun.com The Sun / Friday, June 15, 2018 ARIES (March 21-April 19). It gets easier,Ž they say. Thats the shorthand version. The real truth is that itŽ stays about the same and you dont. You get better, stronger, more creative and faster until itŽ seems like childs play. TAURUS (April 20-May 20). Its easy to be fooled by words, and its quite possible to misread the actions a person takes. Consider taking note of what you hear and see without rendering a judgment. This isnt about one incident; rather, its about a trend. GEMINI (May 21-June 21). An array of options will open up. This wont be dicult for you. Youve known your choice for a while now. Like someone on a scripted reality television show, youll go through the motions, explaining your reasons. CANCER (June 22-July 22). Natural attractions are dicult to resist, but today it will be appropriate to try your best. The old standby, Out of sight, out of mind,Ž could be the ticket. Redirect your attention. In time, whats relevant today will no longer be. LEO (July 23-Aug. 22). Part of a loving relationship is being good at being loved „ appreciating what others do without trying to control it, and letting them show you instead of being so capable that you never need their help. VIRGO (Aug. 23-Sept. 22). Let someone know that imperfections are not only acceptable but also necessary and even desirable. Were all in this together. Sometimes we forget to help one another until we see the reasons we must. LIBRA (Sept. 23-Oct. 23). Youve come to an impasse. Neither person is right; neither person is wrong. Nonetheless, someone has to move, or the ow of life will be needlessly and frustratingly blocked. SCORPIO (Oct. 24-Nov. 21). When people feel better, they behave better. Therefore, your strategy of helping people to feel good will keep you headed toward peace, harmony and productivity. SAGITTARIUS (Nov. 22-Dec. 21). People promise you so much that if they make good on even half of it, you stand to gain greatly. Tonight, youll be confronted with the past. Nostalgia will play into your current feelings about someone. CAPRICORN (Dec. 22-Jan. 19). To think, wonder, imagine, obsess... there have been times when these modes served you very well. Such times will come again! As for today, a peaceful, quiet, content mind will better serve the situation. AQUARIUS (Jan. 20-Feb. 18). When you genuinely want to help but dont understand enough about the situation to be truly useful, the most helpful thing you can do is observe and seek greater knowledge. PISCES (Feb. 19-March 20). Its strange. You alter your appearance, and for some reason it changes the dynamics of a relationship. Why? Because even a slight change of costume means youre playing a slightly dierent character. TODAYS BIRTHDAY (June 15). Because of the new people coming into your life, coupled with a willingness to let go of any pettiness that was holding you back, the months to come feature an expansion of your heart. What you do out of love will not follow the usual course, and thats part of why its so memorable. Theres a windfall in August. Cancer and Virgo adore you. Your lucky numbers are: 8, 30, 29, 42 and 6. 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 19

The Sun /Friday, June 15, 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 20

Page 8 www.yoursun.com The Sun / Friday, June 15, 2018 FROM PAGE ONEWINSTED, Minn. (AP) „ A young woman endured an exhaust-ing ordeal when she got her head stuck in a trucks oversized tailpipe at a Minnesota music festival. Firefighters used a power saw to free the woman from her predicament at last weekends Winstock Music Festival in Winsted, about 40 miles west of Minneapolis. Video of the rescue was posted on Facebook. KARE-TV reports that its unknown how she ended up with her head in the tailpipe, but alcohol may have been a factor: The McLeod County Sheriffs Office says she was cited for underage drinking and escorted out.ODD NEWS Exhaust-ing ordeal: Woman gets head stuck in tailpipe ALMANACToday is Friday, June 15 the 166th day of 2018. There are 199 days left in the year. Today in historyOn June 15, 1215 Englands King John put his seal to Magna Carta (the Great CharterŽ) at Runnymede. On this dateIn 1520 Pope Leo X issued a papal bull in which he threatened to excommunicate Martin Luther if he did not recant his religious beliefs, a threat that was carried out the following January. In 1775 the Second Continental Congress voted unanimously to appoint George Washington head of the Continental Army. In 1836 Arkansas became the 25th state. In 1904 more than 1,000people died when fire erupted aboard the steamboat General Slocum in New Yorks East River. In 1934 President Franklin D. Roosevelt signed an act making the National Guard part of the U.S. Army in the event of war or national emergency. In 1944 American forces began their successful invasion of Saipan during World War II. B-29 Superfortresses carried out their first raids on Japan. In 1955 the United States and Britain signed a cooperation agreement concerning atomic information for mutual defence purposes.Ž In 1978 King Hussein of Jordan married 26-year-old American Lisa Halaby, who became Queen Noor. Todays birthdaysRhythm and blues singer Ruby Nash Garnett (Ruby and the Romantics) is 84. Funk musician Leo Nocentelli (The Meters) is 72. Actor Simon Callow is 69. Singer Russell Hitchcock (Air Supply) is 69. Rock singer Steve Walsh is 67. Chinese President Xi Jinping is 65. Actor-comedian Jim Belushi is 64. Actress Julie Hagerty is 63. Actress Polly Draper is 63. Rock musician Brad Gillis (Night Ranger) is 61. Baseball Hall of Famer Wade Boggs is 60. Actress Eileen Davidson is 59. Bluegrass musician Terry Smith is 58. Actress Helen Hunt is 55. Rock musician Scott Rockenfield (Queensryche) is 55. Actress Courteney Cox is 54. Actor-rapper Ice Cube is 49. Actress Leah Remini is 48. Actor Jake Busey is 47. Bluegrass singer-musician Jamie Johnson is 46. Actor Neil Patrick Harris is 45. Actor Greg Vaughan is 45. Actress Elizabeth Reaser is 43. Rock singer Dryden Mitchell (Alien Ant Farm) is 42. Former child actor Christopher Castile is 38. Actor Denzel Whitaker is 28. Olympic gold medal gymnast Madison Kocian is 21. Actress Sterling Jerins is 14. Bible verseAnd Jesus said unto them, I am the bread of life: He that cometh to me shall never hunger, and he that believeth on me shall never thirst.Ž „ John6:35 Jesus is the answer to your inner hunger and thirst. He will come into your life if you ask Him. Remember, He loves you! Nearly 20 percent of the claims in Miami-Dade County had yet to be closed, while 33 percent had been closed without any payments. Broward County had the next highest percentage of open claims, at nearly 15 percent. Collier was at 89.5 percent closed, Orange County was at 93 percent, and Duval County stood at nearly 95 percent. Irma made landfall twice in Florida on Sept. 10. It “rst hit Cudjoe Key, less than 30 miles northeast of Key West, and later hit Collier County before running up the peninsula. Overall, 16 counties each had more than 20,000 insurance claims. Orange County had seen 73,982 claims “led and Duval, which suffered major ”ooding from the St. Johns River, had 36,830 claims. Monroe County, which comprises the Florida Keys, had seen 30,767 claims, of which 57 percent required insurance payments and just over 10 percent of the claims remained open.IRMAFROM PAGE 1 immigration priorities while trying to join the partys warring conservative and moderate factions on an issue that has divided the GOP for years. Passage is far from certain. Speaker Paul Ryan wants to hold a vote as soon as next week to put the issue to rest before the midterm election. He called it a very good compromise.Ž Our members felt very, very passionate about having votes on policies they care about, and that is what we are doing,Ž he said earlier Thursday. So were bringing legislation thats been carefully crafted and negotiated to the ”oor. We wont guarantee passage.Ž The 293-page bill represents the kind of ambitious overhaul of the immigration system Republicans have long considered but have been unable to turn into law. It shifts away from the U.S. longtime preference for family immigration to a new system that prioritizes entry based on merits and skills. It beefs up border security, clamps down on illegal entries and reinforces other immigration laws. But the main new element is a path to citizenship for as many as 1.8 million young people who have been living in the U.S. illegally since childhood. Many conservatives object to providing these immigrants with legal status, calling it amnesty for those who broke the rules to get here. They are commonly referred to as Dreamers,Ž based on never-passed proposals in Congress called the DREAM Act that would have provided similar protections for young immigrants. Republicans were reluctant to tackle the DreamerŽ issue this year. But it took on new urgency when moderate Republicans pushed it to the fore after Trump ended the Obama-era Deferred Action for Childhood Arrivals program, exposing the young immigrants to deportation. A federal court case has temporarily allowed the program to keep running.HOUSEFROM PAGE 1 AP PHOTODemonstrators line up to protest U.S. Attorney General JeSessions and immigration reform at Parkview Field in FortWayne, Indiana, on Thursday.additional unspeci“ed penalties and the dissolution of the foundation, which Trump had already pledged to dismantle. The attorney generals of“ce detailed what it said was a closely coordinated effort by Trumps campaign and the foundation to burnish his political image by giving out big grants of others people money to veterans organizations during the run-up to the Iowa caucuses, the “rst presidential nominating contest of 2016. The foundations grants made Mr. Trump and the campaign look charitable and increased the candidates pro“le to Republican primary voters and among important constituent groups,Ž Democratic Attorney General Barbara Underwoods lawsuit said. It accused the foundation of improper and extensive political activity, repeated and willful self-dealing transactions, and failure to follow basic “duciary obligations.Ž Underwood referred her “ndings to the IRS and the Federal Election Commission for possible further action. IRS and FEC representatives declined to comment. The Trump Foundations mission says its funds are to be used exclusively for charitable, religious, scienti“c, literary or educational purposes,Ž according to the lawsuit. In exchange for tax-exempt status, charities are required to follow rules that include a strict prohibition against involvement in political campaigns. In tweets, Trump vowed: I wont settle this case!Ž Trumps foundation called the case politics at its very worst,Ž noting that Schneiderman, a Democrat, was a vocal Trump opponent. White House press secretary Sarah Huckabee Sanders, meanwhile, called Underwood outrageously biased.ŽTRUMPFROM PAGE 1and Justice Department leaders in the “nal stages of the presidential race to juggle developments in the Clinton investigation „ she had used private email for some government business while secretary of state „ with a separate probe into potential coordination between the Trump campaign and Russia. The Russia investigation, though diverting bureau resources and attention away from the late stages of the Clinton probe, was unknown at the time to the American public. Comey, whom Trump “red shortly after taking of“ce, bore the brunt of much criticism for a series of scrutinized decisions, though it does not second-guess the FBIs conclusion that Clinton should not have been prosecuted „ despite repeated assertions by Trump and his supporters that anyone less politically connected would have been charged. The inspector general concluded that the FBI director, who announced in July 2016 that Clinton had been extremely carelessŽ with classi“ed material but would not be charged with any crime, repeatedly departed from normal Justice Department protocol. But it also rejected the Trump talking point that the FBI favored Clinton over him, saying, We found no evidence that the conclusions by the prosecutors were affected by bias or other improper considerations; rather, we determined that they were based on the prosecutors assessment of the facts, the law and past department practice.Ž Spokeswoman Sarah Huckabee Sanders said the report reaf“rmed the presidents suspicions about Comeys conduct and the political bias amongst some of the members of the FBI.Ž FBI Director Chris Wray told reporters that the bureau accepted the reports “ndings and was making changes, including requiring further training for FBI employees and reemphasizing the importance of objectivity. In a New York Times opinion piece released after the report, Comey wrote an opinion piece for The New York Times in which he said he disagreed with some conclusions but respected the watchdogs work.PROBEFROM PAGE 1WASHINGTON „ President Donald Trump has approved a plan to impose punishing tariffs on tens of billions of dollars of Chinese goods as early as Friday, a move that could put his trade policies on a collision course with his push to rid the Korean Peninsula of nuclear weapons. Trump has long vowed to ful“ll his campaign pledge to clamp down on what he considers unfair Chinese trading practices. But his calls for billions in tariffs could complicate his efforts to maintain Chinas support in his negotiations with North Korea. Trump met Thursday with several Cabinet members and trade advisers and was expected to impose tariffs of at least $35 billion to $40 billion on Chinese imports, according to an industry of“cial and an administration of“cial familiar with the plans. The tariffs could reach $55 billion, said the industry of“cial. The of“cials spoke on condition of anonymity in order to discuss the matter ahead of a formal announcement. If the president presses forward as expected, it could set the stage for a series of trade actions against China and lead to retaliation from Beijing. Trump has already slapped tariffs on steel and aluminum imports from Canada, Mexico and European allies, and his proposed tariffs against China risk starting a trade war involving the worlds two biggest economies. The decision on the Chinese tariffs comes in the aftermath of Trumps summit with North Korean leader Kim Jong Un. The president has coordinated closely with China on efforts to get Pyongyang to eliminate its nuclear arsenal. But he signaled that whatever the implications, I have to do what I have to doŽ to address the trade imbalance. Trump, in his press conference in Singapore on Tuesday, said the U.S. has a tremendous de“cit in trade with China and we have to do something about it. We cant continue to let that happen.Ž The U.S. trade de“cit with China was $336 billion in 2017. Administration of“cials have signaled support for imposing the tariffs in a dispute over allegations that Beijing steals or pressures foreign companies to hand over technology, according to of“cials briefed on the plans. China has targeted $50 billion in U.S. products for potential retaliation.Trump approves plan to impose China tariffsBy KEN THOMAS and PAUL WISEMANASSOCIATED PRESS AP FILE PHOTOU.S. President Donald Trump and Chinas President Xi Jinping arrive for the 2017 state dinner with the rst ladies at the Great Hall of the People in Beijing, China.WASHINGTON „ AT&T has completed its $81 billion takeover of Time Warner, one of the biggest media deals ever. A federal judge approved the combination just two days earlier over objections by the Trump Justice Department that it would hurt consumers. The merger could shape the way consumers stream TV and movies and how much they pay, and stands to usher in a new era of accelerating change and deal-making in the media and telecom worlds. The announcement came late Thursday from Dallas-based AT&T, a telephone, cable and satellite behemoth that now will own an array of TV networks and sought-after programming. The deadline to complete the merger was next week, but the closing came swiftly after the Justice Department signaled it wouldnt ask the court to postpone the merger while it pondered an appeal of the judges decision. On Tuesday, U.S. District Judge Richard Leon ruled against the governments attempt to block the megamerger on anti-competitive grounds. It was the “rst time in decades that the government had sued to block a merger of two companies that dont compete directly with each other. A Justice Department of“cial said regulators will continue to consider a possible appeal. The of“cial spoke on condition of anonymity because a decision on an appeal hasnt been made. In a statement announcing completion of the merger, AT&T CEO Randall Stephenson said the merger will let AT&T create the future of media entertainment.Ž Leons ruling followed a six-week trial that showcased the biggest legal wrangling over competition in decades. He rejected the governments argument that the phone and pay-TV giants takeover of the entertainment conglomerate would hurt competition, limit choices and jack up prices for consumers to stream TV and movies. The ruling allowed AT&T to absorb the owner of CNN, HBO, the Warner Bros. movie studio, mustseeŽ shows and coveted sports programming like college basketball championships. Time Warner CEO Jeffrey Bewkes has agreed to remain with the company as a senior adviser during a transition period, AT&Ts announcement said.AT&T, Time Warner close $81 billion mergerBy MARCY GORDONAP BUSINESS WRITER AP PHOTOThe logos for Time Warner and AT&T appear above alternate trading posts on the oor of the New York Stock Exchange.

PAGE 21

Friday, June 15, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lotter y 2 | TV Listin g s 2 | Stone Crabs 2 | Golf 3 | Pro Baseball 4 | Scoreboard 5 | Womens Colle g e Hoo p s 6RB Ronald Jones signs rookie contractBY GREG AUMANTampa Bay TimesThe Bucs 2018 draft class is now all in the fold, with running back Ronald Jones, second-rounder from USC, signing his rookie deal Thursday. Jones, who wont turn 21 until August after the Bucs go to training camp, was the last of Tampa Bays eight draft picks to sign his rookie contract. According to the Times Rick Stroud, the four-year deal is worth $7.07 million and includes a signing bonus of $3.22 million up front. The Bucs wrapped up their three-day mandatory minicamp on Thursday, so players now have about six weeks before theyre back at One Buc Place for the start of training camp in late July. Jones was the first of three second-round picks for the Bucs this year, along with cornerbacks M.J. Stewart and Carlton Davis.NFL TAMPA BAY BUCCANEERSTAMPA BAY TIMESBucs rookie Ronald Jones, shown last week in practice, signed his rookie contract on Thursday. BY GREG AUMANTampa Bay TimesTAMPA „ This weeks three-day minicamp was the final push in the Bucs offseason, with about six weeks now until the team reconvenes in late July for training camp and the real preamble to the 2018 season. So what, if anything, can be gleaned from the past five weeks of noncontact practice as the Bucs seek to build a new identity in moving on from a disappointing 5-11 season? I think what we learned is the new additions are going to help us a lot, not only the free agents but the draft picks,Ž coach Dirk Koetter said after Thursdays practice, the 12th and final full-squad practice of this phase. (GM) Jason (Licht) did an awesome job with the guys he added to our team, and I think the guys that are returning are really serious about putting their best forward.Ž The biggest change, and the biggest need for change, is on defense, where the Bucs ranked last in the NFL in sacks, last on third downs, last in passing yards allowed. There are five new players on the defensive line alone, headlined by end Jason Pierre-Paul and rookie tackle Vita Vea, and the newcomers have impressed as much as they can in what is intended to be non-contact work. The d-line set the tempo in practice every day,Ž Koetter said. Were supposed to be in no-contact. I dont know how much you could tell, but if thats no contact, I wouldnt want to be in there.Ž Defensive tackle Gerald McCoy, leading NFL TAMPA BAY BUCCANEERSBucs eager for training campTAMPA BAY TIMESBucs coach Dirk Koetter now has about six weeks before the team reconvenes for the start of training camp in late July. McCoy says Buckner yelling is just coachingTAMPA BAY TIMESBucs defensive tackle Gerald McCoy, right, works with rookie Vita Vea at practice Wednesday. BY GREG AUMANTampa Bay TimesA video clip last week showed new Bucs defensive line coach Brentson Buckner yelling at Gerald McCoy after he was drawn offsides during practice, and the Pro Bowl defensive tackle made it clear on Thursday: Theres nothing in any way wrong with that. Yall made a big deal out of nothing,Ž McCoy said. Its the NFL. Am I not supposed to get coached? Hes coaching. Its what hes paid to do. Hes been given an assignment, and hes going to do his assignment to the best of his ability. That didnt faze me. Im a 30-year-old man. I have four (kids) and my wife is pregnant. Ive been paying my own bills since I was in college. You think a grown man yelling at me fazes me? Hes coaching.Ž Buckner, who was brought in to replace Jay Hayes after the Bucs finished last in the league WNBA CONNECTICUT SUNUSF grad Courtney Williams “ nds 3-point strokeAP PHOTOConnecticut Sun guard Courtney Williams shoots over the Minnesota Lynx defense during the first half of a WNBA basketball game Saturday at Mohegan Sun Arena in Uncasville, Conn. BY JOEY KNIGHTTampa Bay TimesIf the veritable clinic she conducted Wednesday night is any indication, former USF womens sensation Courtney Williams has broadened her game. Beyond the 3-point line. The greatest midrange shooter (and No. 2 all-time scorer) in Bulls history, Williams scored a career-best 34 points „ including a 4-for-10 effort from 3-point range „ in the Connecticut Suns 95-91 loss to the Washington Mystics. Her team trailing by 30 at one point in the first half, Williams engineered a valiant rally that fell just short, scoring 16 points in the third quarter alone. Three of her four treys came in the third. I couldnt believe we lost Courtney Williams a couple of times,Ž Mystics coach Mike Thibault said. She had a hell of a game getting them back in the game.Ž Williams, averaging 14.6 points and 6.2 rebounds for the Sun (7-2) in her third WNBA season, has totaled 56 points in her last two games, going 5-for-12 from long range in that stretch. BY DOUG FERGUSONAssociated PressSOUTHAMPTON, N.Y. „ The return to a classic U.S. Open course brought back the kind of scoring that gave this major its reputation. Dustin Johnson played some of his best golf Thursday and yet the worlds No. 1 player barely beat par in the treacherous wind at Shinnecock Hills. Johnson holed a bunker shot for birdie, kept his mistakes to a minimum and joined Ian Poulter, Scott Piercy and Russell Henley at 1-under 69 for a share of the lead. You had to focus on every single shot you hit „ putts, everything,Ž Johnson said. It was just difficult all day.Ž No need to tell that to Tiger Woods, Rory McIlroy, Jordan Spieth and a long list of golfs bests who had their hopes crushed in gusts that approached 25 mph that made fairways look more narrow and the shin-high rough difficult to avoid. In his return to the U.S. Open after a twoyear absence, Woods opened a major with a triple bogey for the first time in 15 years. He added back-to-back double bogeys on the back nine and staggered to a 78. Spieth waited until the second hole to make a triple bogey, blasted out of a bunker and over the 11th green, and then took three shots to get on the putting surface. McIlroy found trouble just about everywhere and shot 80, his highest first-round score in a major. It was pretty evident nobody was making any birdies in the morning „ lots and lots of bogeys and others,Ž Woods said. My game plan was not to make any others, and I made three of them. So didnt do very well there.ŽGOLFJohnson, 3 others share lead at US OpenAP PHOTODustin Johnson reacts after sinking a shot from the bunker for par on the seventh hole during the first round of the U.S. Open Golf Championship on Thursday in Southampton, N.Y. SEE US OPEN, 3 SEE BUCKNER, 3 SEE CAMP, 3BIG STARS STRUGGLE EARLY AT US OPENPhil Mickelson, Rory McIlroy and Jordan Spieth were all off their game at Shinnecock Hills Golf Club on Thursday. SEE WILLIAMS, 6

PAGE 22

Page 2 SP www.yoursun.com Friday, June 15, 2018 / The Sun Florida Lottery www.” alottery.comPICK 2June 14N .......................... 2-0 June 14D .......................... 8-3 June 13N .......................... 9-1 June 13D .......................... 2-6 D-Day, N-NightPICK 3June 14N ...................... 9-8-8 June 14D ...................... 2-1-9 June 13N ...................... 2-2-2 June 13D ...................... 2-4-4 D-Day, N-NightPICK 4 June 14N ................... 3-7-3-1 June 14D ................... 4-2-1-7 June 13N ................... 8-2-4-2 June 13D ................... 9-4-7-1 D-Day, N-NightPICK 5June 14N ................ 6-3-1-5-1 June 14D ................ 6-3-8-8-4 June 13N ................ 1-3-9-4-4 June 13D ................ 8-1-5-7-0 D-Day, N-NightFANTASY 5June 13 ............. 2-6-13-28-32 June 12 ............. 3-4-19-31-34 June 11 ............. 6-8-10-12-22 € € € PAYOFF for June 13 2 .. 5-digit winners $102,440.12 286 4-digit winners $115.00 8,336 3-digit winners $11.00CASH 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 12 .............17, 24, 34, 40 Lucky Ball ......................... 14 € € € PAYOFF FOR June 12 0 .............. 4-of-4 LB $500,000 3 .................. 4-of-4 $1,513.50 32 ............. 3-of-4 LB $311.00 482 .................. 3-of-4 $60.50LOTTOJune 13 ...... 6-15-21-26-44-50 € € € PAYOFF FOR June 13 0 6-digit winners $6 million 11 5-digit winners $6,118.50 813 ... 4-digit winners $76.00 ESTIMATED JACKPOT $4.5 millionPOWERBALLJune 13 ......... 13-20-38-45-55 Powerball ........................... 1 € € € PAYOFF FOR June 13 0:5-5 + PB ........ $121 Million 0 ...................... 5-5 $1 Million 0 ................. 4-5 + PB $50,000 29 ............................. 4-5 $100 ESTIMATED JACKPOT $87 MillionMEGA MILLIONSJune 12 ................. 1-3-5-8-70 Mega Ball ........................... 3 € € € PAYOFF FOR June 12 0 ... 5 of 5 + MB $ 144 Million 0 .................. 5 of 5 $1 Million 3 ........... 4 of 5 + MB $10,000 45 ........................ 4 of 5 $500 ESTIMATED JACKPOT $144 millionAssociated Press(All times Eastern) Schedule subject to change and/or blackoutsFriday, June 15CFL FOOTBALL 9 p.m. ESPN2 „ Toronto at Saskatchewan DRAG RACING 6 p.m. FS1 „ NHRA, Thunder Valley Nationals, qualifying, at Bristol, Tenn. GOLF 10 a.m. FS1 „ USGA, U.S. Open, second round, at Southampton, N.Y. 1:30 p.m. GOLF „ LPGA Tour, Meijer Classic, second round, at Grand Rapid, Mich. 4:30 p.m. FOX „ USGA, U.S. Open, second round, at Southampton, N.Y. MLB BASEBALL 8 p.m. MLB „ Regional coverage, Chicago Cubs at St. Louis OR Philadelphia at Milwaukee SOCCER 8 a.m. FS1 „ FIFA World Cup, Group stage: Group A, Egypt vs. Uruguay, at Ekaterinburg, Russia 11 a.m. FOX „ FIFA World Cup, Group stage: Group B, Morocco vs. Iran, at St Petersburg, Russia 2 p.m. FOX „ FIFA World Cup, Group stage: Group B, Portugal vs. Spain, at Sochi, RussiaSPORTS ON TV Staff reportsThe long ball was prevalent Thursday evening at Dunedin Stadium. The Stone Crabs hit three solo blasts to secure a 6-4 victory against the Blue Jays. Catcher Zacrey Law homered to left, his first of the year for the Stone Crabs, he had homered three times for the Bowling Green Hot Rods in 2018, starting the Stone Crabs scoring. Charlotte would add two more runs during the inning, with Jermaine Palacios doubling to left, plating Tristan Gray and Florida State League all-star Robbie Tenerowicz. It was an 11-hit evening for the Stone Crabs, and the 4th inning featured home runs from center fielder Josh Lowe and third baseman Tristan Gray. The former Rice Owl was one of two Stone Crabs with three hits on the night, the other was FSL allstar Lucius Fox. Robbie Tenerowicz sacrifice fly in the 7th inning, scored Fox giving Charlotte a 6-3 lead. Kenny Rosenberg started for the Stone Crabs, but it would be J.D. Busfield earning the victory in relief. Brandon Koch would close out the win, recording his fifth save of the season.FLORIDA STATE LEAGUE CHARLOTTE 6, DUNEDIN 4Home runs power Stone Crabs past Blue Jays BY MARK LONGAssociated PressGAINESVILLE, Fla. „ Brady Singer knew the hook was coming. He paused behind the mound with two outs in the seventh inning and waited for Florida coach Kevin OSullivan. After a few words of encouragement from teammates, Singer handed the ball to OSullivan and headed to the dugout with a five-run lead. The Southeastern Conference pitcher of the year then received a long, loud, standing ovation as he exited the final home start of his college career. It was a special moment for the right-hander. Its also become an annual occurrence for the Gators (47-19), who have established themselves as Pitching UŽ while advancing to the College World Series for the fourth straight season and seventh time in nine years. Obviously, were very talented,Ž OSullivan said. Floridas staff features two first-round draft picks „ Singer and fellow starter Jackson Kowar „ and All-American closer Michael Byrne. Throw in budding freshmen Jack Leftwich and Tommy Mace along with wild card Tyler Dyson, and the defending national champions might be as deep as anyone in the eight-team field. Floridas pitching prowess will be on display when it begins play in Omaha, Nebraska against Texas Tech (4418) on Sunday. The staff was the main reason the Gators won it all last year. Florida gave up five runs in its five wins at TD Ameritrade Park in 2017, including two shutouts against TCU. Pitching remains the backbone of OSullivans team this time around. The Gators allowed nine runs in three regional victories and seven runs in a best-of-three super regional against Auburn. Tigers coach Butch Thompson, whose team scored 40 times in three regional games the weekend before, summed up Floridas pitching performance in one word: Elite.Ž We did our best to try to match it,Ž he added. Few have. Since OSullivan took over in Gainesville in 2007, the Gators have posted an ERA inside the top 30 nationally eight times. And thats against the ultra-tough Southeastern Conference and with powerhouse programs Florida State and Miami always on the schedule. The mound commitment stems from OSullivan, a college catcher who learned early on how to handle pitchers and take care of arms. At Florida, hes had 15 pitchers selected in the first four rounds of the MLB draft. Eight of those came in the last three years, including first-rounders A.J. Puk, Dane Dunning, Alex Faedo, Singer and Kowar. Singer was selected 18th overall by Kansas City. Kowar went 33rd, also to the Royals. The duo has been in Floridas weekend rotation the last two years and played key roles at the 2017 CWS. Singer won both starts in Omaha, allowing four earned runs in 14 innings, and Kowar earned his first save in a 6-1 victory against LSU in the deciding game of the best-of-three championship series. They both pitched on the biggest stage and they should be able to pull from that experience last year,Ž OSullivan said. Singer is 12-1 with a 2.30 ERA in 15 starts this season. Kowar is 9-5 with a 3.24 ERA, but had his best outing in the super regional. The whole weekend gets started with Brady,Ž OSullivan said. I dont want to overstate it, but when you take him out of your rotation it just disrupts all rhythm and timing.Ž Singer missed three weeks with a strained left hamstring, and the Gators went into a funk. They lost six of seven games heading into the NCAA tournament. What got them back on track? Pitching, of course. Now, Florida needs five victories to repeat as champs. Its been the goal all season, and its finally within reach. For this team, its essentially 60 feet, 6 inches away „ the distance between the mound and home plate. If we execute our pitches, we feel like were good enough to get that done,Ž Byrne said. COLLEGE BASEBALLFlorida begins repeat bid at CWS with very talented sta AP PHOTOFlorida pitcher Jackson Kowar th rows against Auburn on Sunday during an NCAA super regional college baseball game in Gainesville. BY WAYNE PARRYAssociated PressATLANTIC CITY, N.J. „ In 1978, the Democratic governor of New Jersey threw the first dice at an Atlantic City casino to kick off an era of legal gambling in the state. Forty years later, another Democratic governor will place the states first legal bet on a sporting event. Gov. Phil Murphy plans to place a pair of bets Thursday morning at Monmouth Park, a horse racing track near the Jersey shore in Oceanport. (He wont reveal in advance who he plans to risk his money on.) And like Gov. Brendan Byrne, who shared the first toss of the dice with entertainer Steve Lawrence in the 1978 opening of Resorts casino, Murphy will usher in a new form of gambling intended to take it out of the shadows and the domain of organized crime, and into the light of regulation, consumer protection and government taxation. British bookmaker William Hill partnered with Monmouth Park to offer sports betting years before it was even possible, in anticipation of the day when a federal prohibition on such wagering in all but four states would be reversed. Im super-excited,Ž said Joe Asher, CEO of William Hill US. A lot of people have worked a long time to make this happen.Ž Asher said he contacted Dennis Drazin, who runs Monmouth, in 2012 about getting in early on a U.S. sports betting market that did not yet exist. They signed a contract to do it in 2013, and have been preparing ever since. The track will take the first bets in the state, starting at 10:30 a.m. EDT. Thirty minutes later and about 70 miles (112 kilometers) to the south, the Borgata will become Atlantic Citys first casino to begin taking such bets. Other casinos and tracks eventually plan to offer sports betting, but none has announced plans to do so in the next few days. New Jersey won a U.S. Supreme Court case last month, overturning a federal law that restricted legal sports betting to just four states: Nevada, Delaware, Montana and Oregon; only Nevada had offered bets on single games. Delaware started taking single-game sports bets last week. Experts predict in-game betting, in which customers use smartphones to wager on developments over the course of a game, will quickly become a major component of sports betting in the U.S. But online sports betting will not start for at least 30 days in New Jersey; until then, it is limited to casinos and horse tracks. GAMBLINGN.J. set to begin taking legal sports betsAP PHOTOPeople make bets in the sports book at the South Point hotel and casino in Las Vegas on May 14. BY MIKE FITZPATRICKAssociated PressNEW YORK „ Gleyber Torres hit another threerun homer and Domingo German struck out a career-high 10 for his first major league win as the New York Yankees edged the Tampa Bay Rays 4-3 in the opener of a four-game series Thursday night. Aaron Hicks also homered off Blake Snell (8-4) as New York beat the blossoming left-hander for the second time this season and ended his four-game winning streak. German (1-4) gave up a home run to Matt Duffy on the first pitch of the game but quickly recovered to strike out the next three batters. Making his seventh start in place of injured Jordan Montgomery, the rookie right-hander allowed three runs, five hits and two walks in his 19th career appearance. Chad Green and Dellin Betances set up Aroldis Chapman for his 19th save in 20 attempts. Wilson Ramos and Joey Wendle each had an RBI single for the Rays, who were coming off a threegame sweep of Toronto. Duffy tried to score from first on Ramos runscoring single in the third when the ball caromed off left fielder Giancarlo Stanton after he charged in and got his body in front of it. Stanton chased down the ball and fired a strike to catcher Gary Sanchez at home plate, cutting down Duffy for the final out of the inning to keep the score 2-0. Fresh off a three-day breather, the slumping Sanchez also threw out Carlos Gomez trying to steal third with one out in the seventh. Hicks hit an oppositefield homer to right in the fifth. Aaron Judge singled and Sanchez drew a two-out walk before Torres drove a 96 mph, full-count fastball to left for his 13th homer since being called up from the minors on April 22. This was the first one that didnt come from the No. 9 hole „ Torres batted fifth as the Yankees started nine right-handed hitters against Snell. The rookie has five three-run homers already, most among big league hitters. Torres also went deep in Wednesday nights loss to Washington. MLB NEW YORK 4, TAMPA BAY 3 Torres hits 3-run HR as Yanks top Rays

PAGE 23

with 22 sacks in 2017, has been well-received by players this offseason. The Bucs have made major additions to the defensive line, and McCoy said he has no problem with how Buckner is coaching him. Hear the message, not the tone,Ž he said. Yall made a big deal: Hes yelling at Gerald. Duh! Hes a coach. Thats what hes supposed to do. So what? Its hot outside. Hes hot, Im hot. Hes doing his job, Im doing my job. The reality is, if I dont jump offsides, that doesnt happen.Ž McCoy has been much improved on penalties in recent years „ he was flagged only twice in all of last season, and only one, for encroachment, was accepted. In 2016, he had a single penalty each for encroachment, offsides and neutral zone infraction, but thats down from six such total penalties in 2014 and 2015. „ Contact Greg Auman at gauman@tampabay. com. Follow @gregauman The Sun / Friday, June 15, 2018 www.yoursun.com SP Page 3BUCKNERFrom Page 1the returning part of the defensive line, said adding talent isnt enough, that theres work to be done and any progress cant be appreciated until the defense can starting really hitting. You cant play real football without pads,Ž he said. Coach spoke highly of us, but he knows, as well as everybody else, that you dont really find out what you have until you put the pads on. Im excited about the progress weve made in the offseason. It gives us something to look forward going into training camp.Ž McCoy points to the strong line play that helped the Eagles and Patriots to the Super Bowl last season, and hopes the Bucs emphasis on improving both lines can lead to immediate improvement. McCoy now goes directly up against the NFLs highest-paid center in free agent Ryan Jensen, who now leads a retooled Bucs offensive line, with Ali Marpet shifted to left guard. The rookie class will be much more than just Vea, with three second-round picks at key positions in running back Ronald Jones and cornerbacks M.J. Stewart and Carlton Davis. All three are picking up new systems and terminology quickly, but theyll really get to prove themselves in August, when starting jobs are on the line. Koetter, well aware of the need to make marked improvement from 5-11 in a division that put three teams in the playoffs, has emphasized the number of close games his team played in last year, and all too often, came out losing. When youre 3-7 in one-score games, that really puts everything into perspective,Ž Koetter said. Youre sitting at home, 5-11, versus Atlanta (who was) 6-4 in one-score games and gets in as a wild card and gets a couple of wins.Ž The Bucs have newcomers in key roles, but they also have optimism from young players developing and emerging, like receiver Chris Godwin and tight end O.J. Howard, who both showed flashes of promise as rookies last year. There are health questions that will be answered by next month, with two starting linemen recovering from injuries in guard J.R. Sweezy (fibula) and Demar Dotson (knee), as well as second-year linebacker Kendell Beckwith returning after fracturing his ankle in a car accident this spring. Koetter ended the final practice of minicamp with a chance to emphasize another area earmarked for improvement: kicker. Newcomer Chandler Catanzaro lined up for a 58-yard kick, his team gathered all around, and put the ball through the uprights, a last jolt of optimism to carry into the final break before the real season starts in earnest in late July. Everybody likes where theyre at this time of year,Ž Koetter admitted. The good news is were pretty healthy, and Ill be anxious to get back in five weeks and start it up again.Ž „ Contact Greg Auman at gauman@tampabay. com and (813) 310-2690. Follow @gregauman.CAMPFrom Page 1BY DOUG FERGUSONAssociated PressSOUTHAMPTON, N.Y. „ Three holes into his 27th U.S. Open, Phil Mickelson called over a rules official for a question rarely heard. Is there a rule that allows me to see the ball when I hit it?Ž he asked. There was no relief for Mickelson. Not on the 12th hole at Shinnecock Hills. Not at many others. And he wasnt alone. Mickelson was in the marquee group Thursday morning, which featured three players who have a dozen majors among them. And because USGA officials try to have a sense of humor, they put together the only three active players who have three legs of the career Grand Slam. Mickelson shot a 77. He had the lowest score in the group. Jordan Spieth shot a 78, his highest score in a major. Rory McIlroy, who came bouncing into this major full of confidence and affection for Shinnecock Hills, was 10-over par through 11 holes. He played even par the rest of the way and shot an 80 for his highest score in the U.S. Open. How did this happen? Hard to say. Mickelson and McIlroy refused requests to speak to the media. There were certainly some dicey pins,Ž Spieth said. But at the same time, there was guys that shot under par. So I could have played better.Ž This was a painful to watch from the start at No. 10, where Spieth made bogey with a three-putt from long range and Mickelson went over the green. Thats to be expected at the U.S. Open. It quickly unraveled for Spieth. From a bunker right on the par-3 11th, his shot came out strong toward the hole and went just far enough to catch a slope and roll out some 15 yards. His first pitch came back to his feet. His second pitch nearly did. He used a putter and hit that 6 feet by the hole. Twenty-five minutes after he teed off, it looked as though his U.S. Open could be over. He made the putt for triple bogey, leaving him at 4 over through two holes. When I hit the bunker shot, I thought I hit a good shot,Ž Spieth said. I played the aggressive route and it hurts you. You cant really do that at the U.S. Open. When youre out of position you have to just give yourself a chance to save par, and if you make bogey, you make bogey.Ž Then, it was Mickelsons turn. He constantly laid well back off the tee to make sure he kept it in the short grass, and Mickelson hit 13 out of 14 fairways. Little good that did him. He tugged his approach with a left-to-right wind and it landed in grass so deep the marshal couldnt find it. Mickelson explained to the volunteer that if the player stepped on the ball, it would be a penalty. But it was OK if the volunteer accidentally stepped on it. Youve got to find it, man,Ž Mickelson said to him. Get in there and find it.Ž The marshal eventually did. Mickelson got a wedge and lost it again. Thats when he called for the ruling, didnt get it, and did well to make bogey. McIlroys turn was on No. 14, when he went right into the hay and needed a search party of about a dozen to find it. McIlroy didnt need any help finding the next one, because he took a whack and saw it move only 6 feet. That led to one of his two double bogeys. And so it went for more than five hours. They didnt all hit the same green in regulation until their sixth hole. Mickelson did well to avoid a big number. He just made eight bogeys. That strategy of playing the par-5 16th hole didnt work out so well. Mickelson was in prime position for a birdie on the 16th with a wedge into the green. He hit it thin and over the green, and turned a birdie chance into a soft bogey. A gust got him on the sixth hole, and the ball buried just beneath the lip of a bunker. Mickelson turned at a 90-degree angle and played back toward the fairway, pitched up to about 12 feet and made it for bogey. That felt like a par. That had to do, because there were so few birdies. Even being 4-over after two holes, Spieth figured even par would be a reasonable start on a day like this, a course like this. And he made a long birdie at No. 9 to make the turn at 4 over. Instead, he bogeyed the opening two holes of the front nine. And after his birdie on the par-5 fifth, he missed the sixth fairway and made another bogey. And there were not many birdie opportunities to make up for that.GOLF US OPENBig stars crash early at ShinnecockAP PHOTOPhil Mickelson checks his lie in the fescue on the 12th hole during the first round of the U.S. Open Golf Championship on Thursday in Southampton, N.Y. BY TERRIN WAACKAssociated PressSOUTHAMPTON, N.Y. „ Oscar Bunn grew up two miles south of Shinnecock Hills Golf Club, the site of this weeks 118th U.S. Open, caddying and learning to play at the course that took its name from his Indian nation. The first Native American professional golfer, Bunn befriended the first African-American pro, John Shippen. Together they entered the 1896 U.S. Open to be held at their home club, but many Scottish and English golfers threatened to drop out rather than play alongside them. The USGA refused to budge. Credit to the USGA at the time and credit to the Shinnecock Hills Golf Club, who stood up and said, You dont have to play in this if you dont want to play. They ended up playing,Ž current USGA chief executive Mike Davis said Wednesday. But thats what was done. To think about that happened in 1896, its been great.Ž Shippen finished tied for sixth. Bunn placed 21st. More than a century later, the U.S. Open returns to Shinnecock Hills for the fifth time, and the tournaments organizers are celebrating Bunns contribution to the sport. The USGA recognized the Shinnecock Nation during its opening ceremony (and plans to do so again at closing), and it announced this week that it will build the Oscar Bunn Golf Facility once the event is over. Id say we have a different relationship now, one that were quite proud of and I hope they are, too,Ž USGA spokesman Craig Annis said. Its moved away from simply a transactional relationship between two organizations to one of mutual respect and thats geared toward more longer-term opportunities.Ž Shinnecock golfers of all ages will be able to learn and practice golf at the Bunn facility. A video will share Bunns story and that of the Shinnecock Nation, which since the course was established in 1891 has protested the way the land was taken from their people. Annis, who has been in contact with the protesters, said the USGA worked with local officials to make sure they have a safe space to get their message out this week specifically. Theyre really interested in drawing attention to the larger issues that the Shinnecock Nation and other Native American tribes and nation face, having nothing to do with the U.S. Open and nothing to do with the USGA,Ž Annis said. But really because this is such an important event with so many people they thought this would give them a platform.Ž And the USGA wanted to be a facilitator, he said, not an adversary. After a relative of 101-year-old Lubin Hunter, a lifelong Shinnecock Nation resident, mentioned that the former Shinnecock Hills caddie wanted to meet Tiger Woods, Annis helped make it happen. He was just like, Oh, hey! and held out his hand,Ž said Scot Hunter, the grandnephew of the World War II veteran who was once honored by President Barack Obama. It was a very nice interaction. My uncle didnt try to be like, Well, here, let me try to give you tips, because he knows golf. It was a great experience,Ž Scot Hunter said, adding, I look at it as a memory I can always have.Ž GOLF US OPENUSGA, Shinnecock Nation honor Native American golf historyIt was quite a contrast from last year at Erin Hills in Wisconsin, which set a record for the first round by yielding 44 rounds under par. Piercy, the last man in the 156-man field as an alternate from qualifying, was so disgusted with his game in his final practice round that he walked off the course. He dropped only two shots, both on par 3s, and was the first to post a 69. Poulter also played in the morning, while Johnson and Henley played in the afternoon as the wind reached its full strength. Henley was the only player to reach 3 under at any point, and he promptly gave that back with a double bogey on No. 10. Jason Dufner opened with a 70, and even those at 1-over 71 felt as though they put in a hard days work, a group that included Justin Rose and Henrik Stenson. Its a different kind of enjoyment, right?Ž Rose said. I enjoy the battle. I enjoy the fight. I enjoy the grind, really. When you get a bit cut up and bruised, it can change pretty quick.Ž Johnson is coming off a six-shot victory last week in the St. Jude Classic, and while no one has ever won the U.S. Open coming off a PGA Tour victory the week before, he played as though nothing had changed. He holed medium-length putts for birdies, a few nervy, short putts for par and picked up a bonus when his shot from a front bunker on the par-4 eighth rattled and rolled into the cup. Not even Johnson was immune from mistakes, however, dropping shots on the 12th and 14th holes. It didnt take long to figure out what kind of test this was going to be, with the 15 flags atop the grandstand next to the 18th green already flapping as the first group teed off, and they were crackling by the afternoon. Phil Mickelson, needing the U.S. Open to complete the Grand Slam, played in the feature grouping with Spieth and McIlroy. They finished a combined 25-over par, with Mickelson taking honors at 77. It was his highest opening round in his 27 U.S. Opens. Mickelson refused a request to speak to the media about his round. So did McIlroy, who had a pair of double bogeys in his third round of 80 or more in a major. Woods quickly joined them. From the middle of the first fairway, he went long over the green. He chipped once and it came back to his feet. He tried it again with the same result, and then rapped his putter up the hill by the hole and missed the putt. He held it together until a four-putt on No. 13, the last three of those putts from 6 feet. Shoot something in the 60s tomorrow, and Ill be just fine,Ž Woods said. I just think today was the toughest day well have all week. But then again, I think theyre going to let these greens firm out a little bit. Theyll start to pick up a little bit of speed, and it will be a good U.S. Open again.Ž That already appears to be the case. The U.S. Open has gone to new courses two of the last three years, and Jack Nicklaus is among those who feared it had lost its identity. Even with wider fairways, Shinnecock Hills resembled a U.S. Open course from past years, and it played like one.US OPENFrom Page 1AP PHOTOTiger Woods plays his shot from the eighth tee during the first round of the U.S. Open Golf Championship on Thursday in Southampton, N.Y.

PAGE 24

Page 4 SP www.yoursun.com Friday, June 15, 2018 / The SunINDIANS 5, WHITE SOX 2CLEVELAND AB R H BI BB SO AVG. Lindor ss 5 2 2 1 0 1 .295 Davis lf 4 1 0 0 1 1 .221 Ramirez 3b 5 1 1 2 0 0 .292 Encarnacion dh 4 0 0 0 1 1 .236 Guyer rf 3 0 1 0 0 0 .157 Gomes c 1 1 1 1 2 0 .240 Alonso 1b 4 0 0 0 0 1 .248 Gonzalez 2b 4 0 1 0 0 1 .333 G.Allen cf 4 0 0 0 0 2 .206 TOTALS 34 5 6 4 4 7 CHICAGO AB R H BI BB SO AVG. Sanchez 2b-ss 3 1 0 0 1 1 .264 Rondon ss 3 0 0 0 0 3 .250 a-Moncada ph-2b 1 0 0 0 0 0 .227 Abreu 1b 4 1 2 2 0 1 .288 Palka dh 3 0 0 0 0 0 .241 b-Anderson ph-dh 1 0 0 0 0 1 .229 Smith c 4 0 2 0 0 1 .423 Davidson 3b 4 0 0 0 0 3 .222 Tilson lf 3 0 2 0 0 1 .286 Engel cf 4 0 0 0 0 2 .216 Thompson rf 3 0 1 0 0 2 .125 TOTALS 33 2 7 2 1 15 CLEVELAND 101 000 210„5 6 2 CHICAGO 200 000 000„2 7 1 a-”ied out for Rondon in the 8th. b-struck out for Palka in the 8th. E„Gomes (5), Gonzalez (2), Minaya (1). LOB„Cleveland 8, Chicago 6. 2B„Gomes (10). HR„Lindor (15), off Rodon; Ramirez (20), off Volstad; Abreu (11), off Clevinger. RBIs„Lindor (36), Ramirez 2 (46), Gomes (19), Abreu 2 (40). SB„Lindor (9), Davis (12). CS„Thompson (1). DP„Cleveland 1 (Ramirez, Alonso). CLEVELAND IP H R ER BB SO NP ERA Clvinger, W, 5-2 7 5 2 1 1 11 99 3.15 Ramirez, H, 4 .2 1 0 0 0 0 15 3.27 Perez, H, 2 .1 0 0 0 0 1 4 0.00 C.Allen, S, 13-14 1 1 0 0 0 3 18 4.03 CHICAGO IP H R ER BB SO NP ERA Rodon 5 2 2 2 3 4 100 3.60 Volstad, L, 1-4 2 3 2 2 0 0 35 4.19 Minaya 1 1 1 0 1 1 25 8.31 Santiago 1 0 0 0 0 2 15 4.77 Inherited runners-scored„Perez 1-0. HBP„ Rodon 2 (Gomes,Guyer). WP„C.Allen. T„2:52. A„17,183 (40,615).TIGERS 3, TWINS 1MINNESOTA AB R H BI BB SO AVG. Dozier 2b 4 0 0 0 0 0 .230 Rosario dh 4 1 1 0 0 1 .310 Escobar 3b 4 0 1 1 0 1 .290 Morrison 1b 4 0 0 0 0 2 .187 Kepler rf 3 0 0 0 1 2 .229 Grossman lf 4 0 1 0 0 1 .225 Cave cf 4 0 0 0 0 0 .211 Garver c 3 0 2 0 0 0 .235 Adrianza ss 3 0 1 0 0 0 .250 TOTALS 33 1 6 1 1 7 DETROIT AB R H BI BB SO AVG. Martin cf 4 0 0 0 0 1 .258 Candelario 3b 3 0 1 0 1 2 .256 Castellanos rf 4 0 0 0 0 2 .305 Martinez dh 4 0 2 0 0 0 .243 1-Reyes pr-dh 0 0 0 0 0 0 .220 Hicks 1b 4 1 1 0 0 1 .296 Goodrum 2b 2 0 0 1 0 1 .245 McCann c 3 0 0 0 0 1 .238 Iglesias ss 2 1 1 0 0 0 .263 Jones lf 3 1 1 2 0 2 .222 TOTALS 29 3 6 3 1 10 MINNESOTA 100 000 000„1 6 1 DETROIT 000 000 30X„3 6 0 1-ran for Martinez in the 8th. E„Adrianza (5). LOB„Minnesota 6, Detroit 5. 2B„Rosario (18), Garver (8). 3B„Hicks (1). HR„Jones (5), off Lynn. RBIs„Escobar (42), Goodrum (19), Jones 2 (18). SB„ Iglesias (11). SF„Goodrum. DP„Minnesota 1 (Adrianza, Dozier, Morrison). MINNESOTA IP H R ER BB SO NP ERA Lynn, L, 4-5 6.2 5 3 3 1 9 114 4.98 Duke 1.1 1 0 0 0 1 13 2.96 DETROIT IP H R ER BB SO NP ERA Fulmer, W, 3-5 7 5 1 1 1 4 92 4.13 Jimenez, H, 12 1 0 0 0 0 1 17 2.16 Greene, S, 17-20 1 1 0 0 0 2 12 3.78 HBP„Lynn (Iglesias). T„2:32. A„27,573 (41,297).GIANTS 6, MARLINS 3, 16 INN.SAN FRANCISCO AB R H BI BB SO AVG. Panik 2b 6 0 0 0 1 1 .239 Posey c 6 1 0 0 1 2 .293 McCutchen rf 7 2 3 2 0 2 .267 Crawford ss 6 1 2 0 1 0 .328 Longoria 3b 1 0 0 0 0 1 .246 Hanson 3b 5 1 3 0 0 0 .338 Sandoval 1b 4 0 1 2 3 2 .271 Williamson lf 3 1 1 1 0 0 .250 Watson p 0 0 0 0 0 0 --c-Jackson ph 1 0 0 0 0 1 .252 Strickland p 0 0 0 0 0 0 --Blach p 2 0 0 0 0 1 .043 Dyson p 0 0 0 0 0 0 --Hernandez cf 6 0 2 1 0 2 .289 Rodriguez p 1 0 0 0 0 1 .200 Pence lf 4 0 0 0 1 1 .190 TOTALS 52 6 12 6 7 14 MIAMI AB R H BI BB SO AVG. Dietrich lf 7 0 2 0 0 1 .283 Anderson 3b 7 0 1 0 0 1 .304 Bour 1b 7 0 2 0 0 1 .245 Castro 2b 6 1 1 0 1 1 .282 Riddle ss 4 1 1 1 0 0 .211 Hernandez p 1 0 0 0 0 0 .000 e-Chen ph 1 0 0 0 0 1 .133 Brinson cf 6 0 2 1 0 1 .174 Shuck rf 7 1 4 0 0 0 .212 Holaday c 7 0 2 1 0 1 .175 Straily p 1 0 0 0 0 0 .077 a-Rojas ph 1 0 0 0 0 0 .227 Meyer p 0 0 0 0 0 0 -b-Realmuto ph 1 0 0 0 0 1 .303 Ziegler p 0 0 0 0 0 0 --Conley p 0 0 0 0 0 0 --Barraclough p 0 0 0 0 0 0 --d-Maybin ph 0 0 0 0 1 0 .226 Steckenrider p 0 0 0 0 0 0 --Rivera ss 2 0 0 0 0 0 .158 TOTALS 58 3 15 3 2 8 San Francisco 210 000 000 000 000 3„6 12 1 Miami 000 010 101 000 000 0„3 15 1 a-lined out for Straily in the 5th. b-struck out for Meyer in the 7th. c-struck out for Watson in the 9th. d-walked for Barraclough in the 10th. e-struck out for Hernandez in the 16th. E„Panik (2), Rivera (4). LOB„San Francisco 9, Miami 11. 2B„Hanson 2 (8), Bour (9), Shuck 2 (3). HR„McCutchen (8), off Straily; Williamson (4), off Straily; Riddle (3), off Rodriguez. RBIs„McCutchen 2 (34), Sandoval 2 (21), Williamson (9), Hernandez (14), Riddle (7), Brinson (26), Holaday (5). CS„Williamson (1), Shuck (1). SF„Hernandez, Brinson. S„Rodriguez, Blach, Riddle. DP„San Francisco 3 (Panik, Crawford, Sandoval), (Panik, Crawford, Sandoval), (Hanson, Panik, Sandoval); Miami 3 (Riddle, Castro, Bour), (Riddle, Castro, Bour), (Castro, Bour). SAN FRANCISCO IP H R ER BB SO NP ERA Rodriguez 6.2 7 2 2 0 4 94 4.34 Watson, H, 15 1.1 0 0 0 0 1 16 1.95 Strcklnd, BS, 3-16 1 1 1 0 0 0 21 2.05 Blach, W, 4-5 6.2 7 0 0 2 3 83 4.22 Dyson, S, 1-4 .1 0 0 0 0 0 4 2.64 MIAMI IP H R ER BB SO NP ERA Straily 5 3 3 3 1 7 90 4.23 Meyer 2 1 0 0 0 0 22 0.00 Ziegler 1.1 1 0 0 1 1 20 6.16 Conley .2 1 0 0 1 1 19 1.59 Barraclough 1 0 0 0 1 1 13 1.19 Steckenrider 1 2 0 0 0 1 14 3.77 Hernandez, L, 0-4 5 4 3 3 3 3 82 4.18 Inherited runners-scored„Watson 1-0, Dyson 2-0. HBP„Straily (Longoria). WP„Conley. T„4:49. A„9,726 (36,742).PHILLIES 9, ROCKIES 3COLORADO AB R H BI BB SO AVG. LeMahieu 2b 4 0 0 0 0 1 .276 Blackmon cf 4 0 0 0 0 1 .283 Gonzalez rf 3 1 0 0 1 2 .263 Story ss 4 1 1 1 0 0 .270 Parra lf 2 0 1 1 1 1 .294 Desmond 1b 3 0 0 0 0 2 .195 McMahon 3b 3 1 1 1 0 1 .202 Wolters c 3 0 0 0 0 1 .156 Marquez p 2 0 0 0 0 0 .261 McGee p 0 0 0 0 0 0 --Hoffman p 0 0 0 0 0 0 --b-Cuevas ph 1 0 0 0 0 0 .282 Pounders p 0 0 0 0 0 0 --TOTALS 29 3 3 3 2 9 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 4 1 0 0 1 2 .256 Hoskins lf 5 2 3 3 0 2 .244 Herrera cf 5 0 2 1 0 1 .286 Santana 1b 4 0 2 1 0 0 .224 Williams rf 3 1 2 2 1 1 .230 Valentin 3b 3 0 0 0 0 1 .267 Hunter p 0 0 0 0 0 0 --a-Altherr ph 1 0 0 0 0 0 .182 Neris p 0 0 0 0 0 0 .000 Morgan p 0 0 0 0 0 0 --Knapp c 4 2 2 0 0 1 .179 Velasquez p 2 0 0 0 0 0 .261 Kingery ss 2 1 1 0 0 0 .214 Crawford ss-3b 3 2 1 1 1 0 .205 TOTALS 36 9 13 8 3 8 COLORADO 000 000 210„3 3 0 PHILADELPHIA 110 001 42X„9 13 0 a-grounded out for Hunter in the 7th. bgrounded out for Hoffman in the 8th. LOB„Colorado 1, Philadelphia 6. 2B„Story (16), Hoskins (15), Williams (5), Knapp (1). 3B„Crawford (1). HR„McMahon (1), off Neris; Hoskins (8), off Marquez; Williams (8), off Marquez. RBIs„Story (50), Parra (22), McMahon (6), Hoskins 3 (36), Herrera (34), Santana (38), Williams 2 (19), Crawford (7). DP„Colorado 1 (Story, LeMahieu, Desmond). COLORADO IP H R ER BB SO NP ERA Marquez, L, 4-7 6 7 6 6 2 8 112 5.13 McGee .1 2 1 1 0 0 17 4.81 Hoffman .2 1 0 0 1 0 18 2.70 Pounders 1 3 2 2 0 0 22 7.90 PHILADELPHIA IP H R ER BB SO NP ERA Vlsqz, W, 5-7 6.2 1 2 2 2 6 105 4.74 Hunter, H, 10 .1 1 0 0 0 1 7 4.00 Neris 1 1 1 1 0 1 17 4.97 Morgan 1 0 0 0 0 1 10 5.00 Marquez pitched to 3 batters in the 7th. Inherited runners-scored„McGee 3-3, Hoffman 2-1, Hunter 1-1. PB„Wolters (3). T„3:21. A„22,500 (43,647).ASTROS 7, ATHLETICS 3HOUSTON AB R H BI BB SO AVG. Bregman 3b 4 1 0 0 1 0 .262 Altuve 2b 4 1 2 1 1 0 .338 Correa ss 4 1 2 1 1 1 .272 Gurriel 1b 5 1 1 1 0 0 .302 Reddick rf 5 0 2 1 0 0 .234 Gattis dh 5 0 1 0 0 2 .245 Gonzalez lf 3 1 2 0 1 0 .246 1-Marisnick pr-cf 0 0 0 0 0 0 .164 McCann c 4 1 1 2 0 0 .216 Kemp cf-lf 4 1 2 0 0 0 .301 TOTALS 38 7 13 6 4 3 OAKLAND AB R H BI BB SO AVG. Fowler cf 4 0 0 0 0 0 .233 Semien ss 4 0 0 0 0 1 .256 Lowrie 2b 4 0 0 0 0 3 .275 Davis dh 4 2 2 1 0 2 .248 Olson 1b 4 1 1 2 0 0 .242 Chapman 3b 2 0 0 0 0 0 .250 Pinder 3b 2 0 0 0 0 0 .233 Canha lf 2 0 1 0 0 1 .247 Piscotty rf 3 0 1 0 0 1 .238 Lucroy c 3 0 0 0 0 1 .258 TOTALS 32 3 5 3 0 9 HOUSTON 201 202 000„7 13 0 OAKLAND 010 000 200„3 5 2 1-ran for Gonzalez in the 7th. E„Chapman 2 (11). LOB„Houston 8, Oakland 3. 2B„Altuve (17), Gurriel (17), Kemp (6), Davis (12), Canha (10). 3B„ Gonzalez (3). HR„McCann (5), off Montas; Davis (20), off Verlander; Olson (14), off Verlander. RBIs„Altuve (35), Correa (43), Gurriel (28), Reddick (19), McCann 2 (16), Davis (49), Olson 2 (34). DP„Oakland 2 (Chapman, Lowrie, Olson), (Lowrie, Semien, Pinder). HOUSTON IP H R ER BB SO NP ERA Vrlnder, W, 9-2 7 5 3 3 0 7 100 1.61 Devenski 1 0 0 0 0 1 9 1.69 Rondon 1 0 0 0 0 1 12 1.44 OAKLAND IP H R ER BB SO NP ERA Montas, L, 3-1 5.1 11 7 5 4 1 94 2.67 Casilla 1.2 2 0 0 0 0 23 2.96 Ramirez 2 0 0 0 0 2 20 1.42 Inherited runners-scored„Casilla 2-0. HBP„ Verlander (Canha). WP„Montas 2. T„2:45. A„13,009 (46,765).YANKEES 4, RAYS 3 TAMPA BAY AB R H BI BB SO AVG. Duffy 3b 4 1 2 1 0 0 .316 Bauers 1b 3 1 0 0 1 2 .276 Ramos c 3 0 1 1 1 2 .282 1-Refsnyder pr 0 0 0 0 0 0 .177 Sucre c 0 0 0 0 0 0 .203 Cron dh 4 0 0 0 0 4 .247 Wendle 2b 3 0 1 1 0 1 .278 a-Arroyo ph 1 0 0 0 0 1 .280 Adames ss 4 0 1 0 0 2 .231 Smith cf 4 0 0 0 0 1 .288 Gomez rf 3 0 1 0 0 0 .182 Field lf 2 1 0 0 1 2 .246 TOTALS 31 3 6 3 3 15 NEW YORK AB R H BI BB SO AVG. Hicks cf 4 1 1 1 0 1 .243 Judge rf 4 1 2 0 0 2 .275 Stanton lf 4 0 0 0 0 2 .244 Sanchez c 2 1 0 0 2 1 .188 Torres 2b 4 1 1 3 0 2 .295 Andujar 3b 4 0 1 0 0 1 .303 Austin dh 2 0 1 0 1 0 .223 Torreyes ss 2 0 0 0 1 0 .323 Walker 1b 3 0 0 0 0 2 .210 TOTALS 29 4 6 4 4 11 TAMPA BAY 101 001 000 „ 3 6 0 NEW YORK 000 040 00X „ 4 6 1 a-struck out for Wendle in the 9th. 1-ran for Ramos in the 8th. E„Sanchez (4). LOB„Tampa Bay 4, New York 5. 2B„Gomez (5), Andujar (22). HR„Duffy (3), off German Hicks (7), off Snell Torres (13), off Snell. RBIs„Duffy (19), Ramos (33), Wendle (18), Hicks (27), Torres 3 (33). SB„Wendle (6). CS„Gomez (2). Runners left in scoring position„Tampa Bay 1 (Adames) New York 3 (Torreyes, Walker 2). RISP„Tampa Bay 2 for 4 New York 1 for 4. GIDP„Stanton. DP„Tampa Bay 1 (Duffy, Wendle, Bauers). TAMPA BAY IP H R ER BB SO NP ERA Snell, L, 8-4 5 5 4 4 4 8 105 2.58 Nuno 3 1 0 0 0 3 44 1.35 NEW YORK IP H R ER BB SO NP ERA German, W, 1-4 6 5 3 3 2 10 91 5.23 Green, H, 10 1 1 0 0 0 1 12 1.89 Betances, H, 8 1 0 0 0 1 2 22 3.30 Chpman, S, 18-19 1 0 0 0 0 2 14 1.26 WP„Snell, German. Umpires„Home, Jansen Visconti First, Ed Hickox Second, Jerry Meals Third, Gabe Morales. T„2:49. A„45,066 (47,309).BRAVES 4, PADRES 2 SAN DIEGO AB R H BI BB SO AVG. Pirela 2b 4 1 2 0 0 0 .277 Spangenberg 3b 4 1 1 0 0 0 .217 Hosmer 1b 4 0 1 2 0 1 .289 Renfroe lf 4 0 0 0 0 1 .234 Cimber p 0 0 0 0 0 0 .000 Reyes rf 4 0 2 0 0 1 .225 Galvis ss 4 0 0 0 0 2 .227 Margot cf 4 0 0 0 0 0 .230 Ellis c 3 0 2 0 0 0 .324 Ross p 1 0 0 0 0 1 .120 Erlin p 0 0 0 0 0 0 .250 c-Jankowski ph-lf 1 0 0 0 0 0 .283 TOTALS 33 2 8 2 0 6 ATLANTA AB R H BI BB SO AVG. Albies 2b 3 0 1 1 1 1 .256 Swanson ss 4 0 0 0 0 0 .260 Freeman 1b 4 1 1 0 0 1 .342 Markakis rf 3 0 0 0 1 1 .325 Flowers c 2 1 0 0 0 0 .268 Camargo 3b 4 0 1 0 0 0 .223 Inciarte cf 3 2 2 2 0 0 .250 Tucker lf 2 0 0 0 0 2 .252 a-Culberson ph 1 0 0 0 0 0 .255 Winkler p 0 0 0 0 0 0 .000 Vizcaino p 0 0 0 0 0 0 --Sanchez p 1 0 0 0 0 0 .000 b-Bourjos ph-lf 1 0 0 0 0 1 .194 TOTALS 28 4 5 3 2 6 SAN DIEGO 000 000 020 „ 2 8 1 ATLANTA 001 010 11X „ 4 5 0 a-grounded out for Tucker in the 7th. bstruck out for Sanchez in the 7th. c-lined out for Erlin in the 8th. E„Cimber (1). LOB„San Diego 5, Atlanta 5. 2B„Hosmer (20), Reyes (2), Ellis (5), Albies (20), Freeman (20). HR„Inciarte (5), off Ross. RBIs„Hosmer 2 (33), Albies (41), Inciarte 2 (26). CS„Albies (3). S„Ross, Sanchez. Runners left in scoring position„San Diego 3 (Hosmer, Renfroe, Margot) Atlanta 4 (Swanson, Camargo 2, Bourjos). RISP„San Diego 2 for 7 Atlanta 1 for 7. Runners moved up„Inciarte. GIDP„Margot. DP„Atlanta 1 (Camargo, Albies, Freeman). SAN DIEGO IP H R ER BB SO NP ERA Ross, L, 5-4 6 3 3 3 1 4 93 3.51 Erlin 1 1 0 0 0 1 12 4.05 Cimber 1 1 1 0 1 1 14 2.52 ATLANTA IP H R ER BB SO NP ERA Sanchez, W, 3-0 7 4 0 0 0 6 85 1.93 Winkler, H, 12 1 3 2 2 0 0 20 1.59 Vizcaino, S, 13-15 1 1 0 0 0 0 12 1.95 Ross pitched to 1 batter in the 7th. Inherited runners-scored„Erlin 1-1. HBP„ Ross 2 (Flowers,Flowers). WP„Erlin. Umpires„Home, Mark Ripperger First, Joe West Second, Doug Eddings Third, Nick Mahrley. T„2:26. A„25,250 (41,149).STATISTICAL LEADERSAMERICAN LEAGUE RBI: Martinez, Boston, 55; Haniger, Seattle, 52; Machado, Baltimore, 50; KDavis, Oakland, 49; Benintendi, Boston, 46; Judge, New York, 46; Ramirez, Cleveland, 46; Trout, Los Angeles, 45; Correa, Houston, 43; Rosario, Minnesota, 43. HOME RUNS: Trout, Los Angeles, 23; Martinez, Boston, 22; KDavis, Oakland, 20; Ramirez, Cleveland, 20; Betts, Boston, 18; Judge, New York, 18; Machado, Baltimore, 18; Gallo, Texas, 17; 3 tied at 16. ERA: Verlander, Houston, 1.62; Kluber, Cleveland, 1.99; Severino, New York, 2.28; Snell, Tampa Bay, 2.30; Cole, Houston, 2.40; Bauer, Cleveland, 2.69; Sale, Boston, 2.75; Morton, Houston, 2.82. STRIKEOUTS: Cole, Houston, 130; Sale, Boston, 129; Bauer, Cleveland, 121; Verlander, Houston, 120; Paxton, Seattle, 111; Severino, New York, 109; Kluber, Cleveland, 103; Morton, Houston, 96. NATIONAL LEAGUE RBI: Story, Colorado, 50; Suarez, Cincinnati, 49; Freeman, Atlanta, 48; Gennett, Cincinnati, 47; Baez, Chicago, 46; Rizzo, Chicago, 46; Markakis, Atlanta, 44; Harper, Washington, 43; Shaw, Milwaukee, 43; Martinez, St. Louis, 42. HOME RUNS: Harper, Washington, 19; Albies, Atlanta, 16; Villanueva, San Diego, 15; Baez, Chicago, 14; Freeman, Atlanta, 14; Shaw, Milwaukee, 14; Story, Colorado, 14; Adams, Washington, 13; Blackmon, Colorado, 13; Muncy, Los Angeles, 13. ERA: deGrom, New York, 1.55; Scherzer, Washington, 2.00; Foltynewicz, Atlanta, 2.17; Lester, Chicago, 2.22; Nola, Philadelphia, 2.28; Mikolas, St. Louis, 2.43; Wacha, St. Louis, 2.47; Gonzalez, Washington, 2.65; Newcomb, Atlanta, 2.92; Arrieta, Philadelphia, 2.97. STRIKEOUTS: Scherzer, Washington, 142; deGrom, New York, 113; Corbin, Arizona, 110; Strasburg, Washington, 95; Foltynewicz, Atlanta, 94; Gray, Colorado, 91; Greinke, Arizona, 90; Nola, Philadelphia, 90.AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 47 22 .681 „ „ 7-3 W-3 23-11 24-11 New York 44 20 .688 „ 7-3 W-1 24-10 20-10 Tampa Bay 32 36 .471 14 12 4-6 L-1 15-16 17-20 Toronto 30 38 .441 16 14 5-5 L-3 16-19 14-19 Baltimore 19 48 .284 27 24 2-8 L-7 10-21 9-27 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 36 31 .537 „ „ 6-4 W-1 20-11 16-20 Detroit 33 37 .471 4 12 5-5 W-2 23-17 10-20 Minnesota 29 36 .446 6 13 4-6 L-2 17-17 12-19 Chicago 24 43 .358 12 19 6-4 L-1 12-21 12-22 Kansas City 22 46 .324 14 22 1-9 L-3 10-23 12-23 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Seattle 44 24 .647 „ „ 8-2 W-4 23-12 21-12 Houston 45 25 .643 „ „ 8-2 W-8 19-14 26-11 Los Angeles 37 32 .536 7 7 6-4 L-4 17-18 20-14 Oakland 34 35 .493 10 10 4-6 L-3 18-19 16-16 Texas 27 43 .386 18 18 3-7 L-6 13-23 14-20 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 40 28 .588 „ „ 6-4 W-3 19-12 21-16 Washington 37 28 .569 1 „ 5-5 W-1 15-16 22-12 Philadelphia 35 31 .530 4 2 4-6 W-1 22-12 13-19 New York 28 36 .438 10 8 1-9 L-2 13-21 15-15 Miami 26 43 .377 14 13 6-4 L-1 14-21 12-22 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 41 27 .603 „ „ 5-5 W-2 20-12 21-15 Chicago 38 27 .585 1 „ 6-4 L-2 19-13 19-14 St. Louis 36 30 .545 4 1 5-5 L-2 20-16 16-14 Pittsburgh 33 35 .485 8 5 3-7 W-1 18-15 15-20 Cincinnati 25 43 .368 16 13 4-6 W-3 11-23 14-20 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 37 30 .552 „ „ 7-3 L-1 21-14 16-16 Los Angeles 35 32 .522 2 3 8-2 W-3 18-18 17-14 San Francisco 34 35 .493 4 5 5-5 W-1 19-11 15-24 Colorado 33 35 .485 4 5 3-7 L-1 11-19 22-16 San Diego 33 38 .465 6 7 6-4 L-1 18-21 15-17 MAJOR LEAGUE BASEBALLBOX SCORES ROUNDUP/MATCHUPSTigers 3, Twins 1: Michael Fulmer (3-5) improved to 5-0 in “ve career starts against the Twins. He pitched seven innings, allowing one run on “ve hits and a walk with four strikeouts in ending a three-start winless streak. Indians 5, White Sox 2: Francisco Lindor and Jose Ramirez connected, Mike Clevinger struck out 11 in seven innings and the Indians beat the Chicago White Sox. Astros 7, Athletics 3: Justin Verlander pitched “ve-hit ball over seven innings and the Houston Astros beat the Oakland Athletics for their eighth straight win. Brian McCann homered for the “rst time in nearly a month. Carlos Correa, Jose Altuve and Josh Reddick were among “ve players with two hits apiece as Houston completed the three-game sweep. Giants 6, Marlins 3, 16 innings: XPablo Sandovals tie-breaking tworun single in the 16th inning lifted the Giants past the Miami Marlins, but the Giants also lost third baseman Evan Longoria to a broken left hand after he was hit by a pitch. Phillies 9, Rockies 3: Vince Velasquez took a no-hitter two outs into the seventh inning, Rhys Hoskins and Nick Williams hit solo homers, and the Phillies beat the Rockies. Braves 4, Padres 2: Anibal Sanchez allowed only four hits in seven scoreless innings, Ender Inciarte homered and scored two runs and the Atlanta Braves beat the San Diego Padres. Yankees 4, Rays 3: Aaron Hicks and Gleyber Torres homered for the Yankees in a win over the Rays. LATE Boston at Seattle N.Y. Mets at ArizonaTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Cincinnati Harvey (R) 1-4 5.97 5-5 0-2 16.1 7.16 Pittsburgh Kuhl (R) 7:05p 4-4 3.95 7-6 0-2 17.1 3.12 San Diego Richard (L) 5-6 4.40 7-7 2-0 21.0 2.57 Atlanta McCarthy (R) 7:35p 5-3 5.03 7-6 0-1 16.0 6.19 Philadelphia Arrieta (R) 5-4 2.97 5-7 1-2 18.1 4.42 Milwaukee Suter (L) 8:10p 6-4 4.61 6-6 2-1 15.0 4.80 Chicago Lester (L) 7-2 2.22 10-3 3-0 20.0 1.80 St. Louis Wacha (R) 8:15p 8-1 2.47 10-3 3-0 20.1 1.33 New York Lugo (R) 2-1 1.77 1-1 1-0 10.0 0.00 Arizona Godley (R) 9:40p 6-5 4.97 7-6 2-1 15.0 6.60 San Fran. Holland (L) 4-6 4.54 6-7 2-0 14.0 3.86 Los Angeles Stripling (R) 10:10p 5-1 1.65 5-3 3-0 18.2 1.45AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Tampa Bay Eovaldi (R) 1-1 3.94 1-2 1-1 16.0 3.94 New York Loaisiga (R) 7:05p 0-0 0.00 0-0 0-0 0.0 0.00 Minnesota Gibson (R) 1-4 3.45 6-7 0-1 19.2 1.83 Cleveland Kluber (R) 7:10p 10-2 1.99 10-4 3-0 21.0 1.29 Detroit Fiers (R) 5-3 4.01 8-4 1-0 18.1 1.96 Chicago Lopez (R) 8:10p 2-4 3.26 4-9 1-1 16.0 4.50 Houston Morton (R) 7-1 2.82 8-5 0-1 15.0 6.00 Kansas City Junis (R) 8:15p 5-6 4.05 7-6 0-3 18.2 5.79 Los Angeles Skaggs (L) 5-4 3.08 7-6 2-1 18.0 3.00 Oakland Bassitt (R) 9:35p 0-1 1.29 0-1 0-1 7.0 1.29 Boston Porcello (R) 8-3 3.54 9-5 2-1 19.0 2.84 Seattle Paxton (L) 10:10p 6-1 3.02 9-5 2-0 19.2 2.75INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Miami Urena (R) 1-8 4.59 1-13 1-1 17.0 4.24 Baltimore Gausman (R) 7:05p 3-5 4.58 4-9 0-2 14.2 9.20 Washington Gonzalez (L) 6-2 2.58 8-4 1-0 18.0 3.50 Toronto Sanchez (R) 7:07p 3-5 4.33 5-8 1-1 17.1 5.19 Colorado Bettis (R) 4-1 4.40 7-6 0-0 15.2 8.62 Texas Mendez (L) 8:05p 0-0 0.00 0-0 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THIS DATE IN BASEBALLJUNE 15 1902: Corsicana defeated Texarkana 51-3 in a Texas League game. Nig Clark of Corsicana took advantage of the small park and hit eight homers. Some telegraph operators, thinking there was a mistake, reported the score as 5-3. 1925: The Philadelphia Athletics went into the last half of the eighth inning trailing 15-4 and scored 13 runs to defeat Cleveland 17-15. 1938: Four days after no-hitting the Boston Braves, Johnny Vander Meer of the Cincinnati Reds pitched his second straight no-hit game, defeating the Dodgers 6-0 in the “rst night game in Brooklyn. 1952: The St. Louis Cardinals, down 11-0 entering the “fth inning, came back for a 14-12 triumph over the New York Giants in the “rst game of a doubleheader and set a National League record for best comeback. 1963: San Franciscos Juan Marichal pitched a no-hitter against the Houston Colts for a 1-0 victory, the “rst Giants no-hitter since Carl Hubbells in 1929. 1976: The Pittsburgh Pirates and Houston Astros were rained inŽ at the Houston Astrodome. Ten inches of rain fell on the city and only members of both teams made it to the stadium. Umpires, fans and stadium personnel were unable to do so. 1980: Jorge Orta of the Cleveland Indians had six hits (a double and “ve singles) and scored four times in a 14-5 triumph over the Minnesota Twins. Toby Harrah had seven RBIs. 1992: Jeff Reardon broke Rollie Fingers career save mark of 341 when he preserved a 1-0 victory for the Boston Red Sox with one scoreless inning against the New York Yankees.WEDNESDAYS GAMES American League Tampa Bay 1, Toronto 0 Boston 5, Baltimore 1 Seattle 8, L.A. Angels 6 Detroit 5, Minnesota 2 Chicago White Sox 3, Cleveland 2 Houston 13, Oakland 5 National League Atlanta 2, N.Y. Mets 0 Milwaukee 1, Chicago Cubs 0 Pittsburgh 5, Arizona 4 Colorado 7, Philadelphia 2 Miami 5, San Francisco 4 San Diego 4, St. Louis 2 Interleague Washington 5, N.Y. Yankees 4 Cincinnati 7, Kansas City 0 L.A. Dodgers 3, Texas 2, 11 inn. SATURDAYS GAMES American League Tampa Bay at N.Y. Yankees, 1:05 p.m. Detroit at Chicago White Sox, 2:10 p.m. Houston at Kansas City, 2:15 p.m. L.A. Angels at Oakland, 4:05 p.m. Minnesota at Cleveland, 4:10 p.m. Boston at Seattle, 8:15 p.m. National League Cincinnati at Pittsburgh, 4:05 p.m. Philadelphia at Milwaukee, 4:10 p.m. San Diego at Atlanta, 5:10 p.m. Chicago Cubs at St. Louis, 8:15 p.m. San Francisco at L.A. Dodgers, 8:15 p.m. N.Y. Mets at Arizona, 10:10 p.m. Interleague Colorado at Texas, 4:05 p.m. Miami at Baltimore, 4:05 p.m. Washington at Toronto, 4:07 p.m.BASEBALL CALENDARJUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter mee tings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 50 193 54 68 .352 Segura Sea 65 274 51 95 .347 Altuve Hou 70 284 43 96 .338 Simmons LAA 59 215 32 71 .330 Brantley Cle 56 230 35 74 .322 MDuffy TB 53 212 17 67 .316 Trout LAA 69 245 56 77 .314 JMartinez Bos 65 246 44 77 .313 Rosario Min 65 258 44 80 .310 MMachado Bal 66 254 32 78 .307 NATIONAL LEAGUE Player G AB R H Pct. FFreeman Atl 68 260 45 89 .342 Gennett Cin 66 249 35 85 .341 Kemp LAD 65 209 30 70 .335 BCrawford SF 67 238 30 78 .328 Markakis Atl 68 271 41 88 .325 Martinez StL 63 234 32 75 .321 Almora ChC 60 191 36 60 .314 Dickerson Pit 62 239 31 74 .310 Belt SF 53 192 32 59 .307 Arenado Col 62 233 41 71 .305 Through June 14 games

PAGE 25

The Sun / Friday, June 15, 2018 www.yoursun.com SP Page 5SCOREBOARD MINOR LEAGUESFLORIDA STATE LEAGUEAll Times EDTNorth Division W L Pct. GB Daytona (Reds) 35 29 .547 „ Lakeland (Tigers) 35 31 .530 1 Tampa (Yankees) 34 33 .507 2 Clearwater (Phillies) 31 34 .477 4 Florida (Braves) 28 35 .444 6 Dunedin (Blue Jays) 27 37 .422 8South Division W L Pct. GB Palm Beach (Cardinals) 39 23 .629 „ Jupiter (Marlins) 39 27 .591 2 Bradenton (Pirates) 33 29 .532 6 Charlotte (Rays) 31 32 .492 8 St. Lucie (Mets) 27 36 .429 12 Fort Myers (Twins) 26 39 .400 14 Thursdays GamesJupiter 4, Lakeland 3 Jupiter 9, Lakeland 3 Charlotte 6, Dunedin 4 Palm Beach 3, Fort Myers 2, 10 innings St. Lucie 13, Daytona 3 Florida 8, Bradenton 2 Clearwater 7, Tampa 4Fridays GamesNo games scheduledSaturdays GamesFlorida State League South at Florida State League North, 6:30 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE Chicago -106 at St. Louis -104 at Pittsburgh -146 Cincinnati +136 at Atlanta -133 San Diego +123 at Milwaukee -135 Philadelphia +125 at Arizona -123 New York +113 at Los Angeles -192 San Francisco +177American Leagueat Chicago -138 Detroit +128 at New York -170 Tampa Bay +158 at Cleveland -230 Minnesota +210 Houston -216 at Kansas City +196 Los Angeles -120 at Oakland +110 at Seattle -151 Boston +141Interleagueat Baltimore -145 Miami +135 Washington -126 at Toronto +116 Colorado -110 at Texas +100 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Signed 3B Triston Casas; RHPs Durbin Feltman and Andrew Politi; OF Devlin Granberg; 2B Jarren Duran, Grant Williams and Jonathan Ortega and LHP Brian Brown to minor league contracts. CLEVELAND INDIANS „ Activated OF Brandon Guyer from the 10-day DL. Designated Melky Cabrera for assignment. OAKLAND ATHLETICS „ Recalled RHPs Chris Bassitt and Carlos Ramirez from Nashville (PCL). Optioned LHP Danny Coulombe to Nashville. Placed RHP Trevor Cahill on the 10day DL, retroactive to June 11. TEXAS RANGERS „ Optioned INF Hanser Alberto to Round Rock (PCL).National LeagueCOLORADO ROCKIES „ Reinstated RHP Adam Ottavino from the 10-day DL. Optioned LHP Jerry Vasto to Albuquerque (PCL). NEW YORK METS „ Signed RHPs Tylor Megill, Allan Winans, Mitch Hickey and Brian Metoyer; C Hayden Senger and OF David Miranda. ST. LOUIS CARDINLAS „ Agreed to terms with 2B Nick Dunn and Josh Shaw; RHPs Edgar Gonzalez, Chris Holba, Francisco Justo, Kyle Leahy, Cole Aker, Michael Baird, Troy Montemayor, Connor Coward, Perry DellaValle, Ty Cohen, Chris Rivera and Tommy Parsons; 3B Brendan Donovan; LF Lars Nootbaar; Cs Brandon Purcell, Christian Caudle and Matt Duce; 1B Kevin Woodall, Jr.; LHPs Evan Sisk and Eli Kraus; SS Kevin Vargas; CF Justin Toerner and RF Andrew Warner to minor league contracts. WASHINGTON NATIONALS „ Announced Theodore N. Lerner stepped down as managing principal owner of the team and Mark D. Lerner will serve in the role. Signed a two-year player development contract extension with Auburn (NYP) through the 2020 season.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced OF Chandler Taylor was transferred from the GCL Astros. Transferred OF Jake Meyers to Buies Creek (Cal).American AssociationFARGO-MOORHEAD REDHAWKS „ Released RHP David Ernst and OF Randolph Oduber. Signed INF Reynaldo Rodriguez. ST. PAUL SAINTS „ Released LHP Jeff Malm. Sold the contract of 2B Josh Allen to the New York Mets. SIOUX CITY EXPLORERS „ Signed INF Jordan Edgerton. SIOUX FALLS CANARIES „ Released RHP James Patterson.Can-Am LeagueQUEBEC CAPITALES „ Signed INF T.J. White. Released OF Stephen Gaylor. ROCKLAND BOULDERS „ Released LHP Marc Huberman.BASKETBALLNational Basketball AssociationMEMPHIS GRIZZLIES „ Named Sam Mitchell assistant coach.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed P Andy Lee to a two-year contract extension through the 2020 season. CLEVELAND BROWNS „ Signed K Ross Martin. Waived LB DeMarquis Gates. DETROIT LIONS „ Signed TE Sean McGrath. Waived TE Wes Saxton. NEW YORK JETS „ Signed DL Courtney Upshaw. Waived DL Chris Jones. TENNESSEE TITANS „ Agreed to terms with LB Harold Landry. Signed WR Brandon Shippen and CB Jarell Carter. Waived WR Zach Pascal and CB Jeremy Boykins. WASHINGTON REDSKINS „ Signed OT Geron Christian.HOCKEYNational Hockey LeagueARIZONA C OYOTES „ Acquired F Hudson Fasching from the Buffalo Sabres for D Brandon Hickey and F Mike Sislo. BUFFALO SABRES „ Signed G Ukko-Pekka Luukkonen to a three-year, entry level contract.American Hockey LeagueROCHESTER AMERICANS „ Re-signed D Andrew MacWilliam and Arvin Atwal to oneyear contracts.SOCCERMajor League SoccerLA GALAXY „ Signed D Sheanon Williams. Released D Emrah Klimenta. GOLFUNITED STATES GOLF ASSOCIATIONU.S. OPENThursdays leaders at Shinnecock Hills Golf Club, Southampton, N.Y. Purse: $12 million. Yardage: 7,445; Par: 70 (35-35) (a-denotes amateur)First RoundScott Piercy 35-34„69 Ian Poulter 33-36„69 Russell Henley 32-37„69 Dustin Johnson 33-36„69 Jason Dufner 34-36„70 Matthieu Pavon 35-36„71 Justin Rose 35-36„71 Charles Howell 35-36„71 Charley Hoffman 37-34„71 Sam Burns 37-34„71 Henrik Stenson 33-38„71 Byeong Hun An 34-37„71 Brendan Steele 35-37„72 Patrick Rodgers 37-35„72 Mickey DeMorat 36-36„72 Xander Schauffele 36-36„72 Alex Noren 37-35„72 Brandt Snedeker 37-35„72 Eric Axley 34-39„73 Paul Casey 36-37„73 Zach Johnson 36-37„73 Patrick Reed 38-35„73 Andrew Johnston 36-37„73 Matthew Fitzpatrick 35-38„73 Rickie Fowler 36-37„73 Russell Knox 38-35„73 a-Luis Gagne 37-36„73 Chris Naegel 38-35„73 Brian Gay 33-40„73 Ryan Fox 37-36„73 Rafa Cabrera Bello 35-38„73 Pat Perez 36-37„73 Steve Stricker 37-36„73 Jim Furyk 35-38„73 Si Woo Kim 35-38„73 a-Will Grimmer 38-35„73 a-Matt Parziale 39-35„74 Aaron Baddeley 39-35„74 Louis Oosthuizen 38-36„74 Brian Harman 34-40„74 Matt Kuchar 33-41„74 Marc Leishman 37-37„74 Shubhankar Sharma 36-38„74 Justin Thomas 36-38„74 Brian Stuard 38-36„74 Jimmy Walker 38-37„75 Patrick Cantlay 37-38„75 Brooks Koepka 36-39„75 Tyrrell Hatton 37-38„75 Danny Willett 39-36„75 Kevin Chappell 36-39„75 Hideki Matsuyama 36-39„75 Calum Hill 36-39„75 Dean Burmester 38-37„75 Peter Uihlein 34-41„75 Roberto Castro 38-37„75 Tony Finau 39-36„75 Luke List 36-39„75 Sergio Garcia 36-39„75 Tommy Fleetwood 37-38„75 Francesco Molinari 36-39„75 Kyle Stanley 38-37„75 Shane Lowry 36-39„75 Chez Reavie 38-37„75 Cameron Wilson 38-37„75 Chesson Hadley 37-39„76 Jhonattan Vegas 37-39„76 Mackenzie Hughes 38-38„76 Branden Grace 37-39„76 Daniel Berger 36-40„76 Bryson DeChambeau 39-37„76 Thorbjorn Olesen 35-41„76 Bill Haas 39-37„76 Lanto Grif“ n 36-40„76 Sungjae Im 38-38„76 Tim Wilkinson 38-38„76 Matthew Jones 40-36„76 a-Chun An Yu 37-39„76 Ted Potter 39-37„76 Richy Werenski 36-40„76 Ollie Schniederjans 37-39„76 Emiliano Grillo 38-38„76 Webb Simpson 35-41„76 Kiradech Aphibarnrat 37-39„76 Ross Fisher 38-38„76 a-Braden Thornberry 39-37„76 David Gazzolo 38-38„76 Matthew Southgate 38-39„77 Tyler Duncan 39-38„77 Alexander Levy 38-39„77 Bubba Watson 39-38„77 Phil Mickelson 38-39„77 Matthew Wallace 39-38„77 Dylan Meyer 41-36„77 Aaron Wise 39-38„77 Richie Ramsay 36-41„77 Lucas Glover 34-43„77 Kevin Kisner 35-42„77 Sebastian Vazquez 37-40„77 Michael Miller 37-40„77 Michael Putnam 41-37„78 Jason Scrivener 38-40„78 Dylan Frittelli 36-42„78 Jordan Spieth 39-39„78 Cole Miller 39-39„78 a-Tyler Strafaci 39-39„78 Ryan Evans 38-40„78 Paul Waring 40-38„78 Jon Rahm 39-39„78 Ernie Els 39-39„78 Tiger Woods 38-40„78 Adam Scott 39-39„78 Christopher Babcock 38-40„78 Harold Varner 37-42„79 Trey Mullinax 38-41„79 David Bransdon 42-37„79 a-Doug Ghim 41-38„79 Jason Day 40-39„79 Charl Schwartzel 40-39„79Tom Lewis 37-42„79 Wenchong Liang 37-42„79 Gary Woodland 38-41„79 Kenny Perry 40-39„79 Graeme McDowell 39-40„79 Cameron Smith 39-40„79 Haotong Li 37-42„79 Rikuya Hoshino 37-42„79 Scott Stallings 38-42„80 Sebastian Munoz 37-43„80 Will Zalatoris 40-40„80 a-Harry Ellis 37-43„80 Rory McIlroy 38-42„80 a-Rhett Rasmussen 41-39„80 Satoshi Kodaira 39-42„81 a-Jacob Bergeron 38-43„81 a-Kristoffer Reitan 41-40„81 a-Shintaro Ban 41-40„81 Sung Joon Park 40-41„81 a-Noah Goodwin 38-43„81 Keegan Bradley 39-42„81 James Morrison 41-40„81 a-Stewart Hagestad 39-42„81 Sulman Raza 42-40„82 Shota Akiyoshi 39-43„82 a-Ryan Lumsden 39-43„82 a-Philip Barbaree 37-45„82 a-Franklin Huang 40-42„82 a-Garrett Rank 41-42„83 Martin Kaymer 43-40„83 Adam Hadwin 44-39„83 Lucas Herbert 41-42„83 a-Timothy Wiseman 42-41„83 a-Theo Humphrey 45-39„84 Michael Block 40-45„85 Michael Hebert 45-42„87 Scott Gregory 47-45„92U.S. OPEN TEE TIMESAll times Eastern (a-amateur)Today First Hole6:45 a.m. „ Matt Jones, Australia; Ryan Fox, New Zealand; Shota Akiyoshi, Japan. 6:56 a.m. „ Paul Waring, England; a-Theo Humphrey, U.S., Ted Potter Jr., U.S. 7:07 a.m. „ Richy Werenski, U.S.; Roberto Castro, U.S.; Ollie Schniederjans, U.S. 7:18 a.m. „ a-Noah Goodwin, U.S.; Richie Ramsay, Scotland; Kenny Perry, U.S. 7:29 a.m. „ Keegan Bradley, U.S.; Emiliano Grillo, Argentina; Xander Schauffele, U.S. 7:40 a.m. „ Lucas Glover, U.S.; Webb Simpson, U.S.; Graeme McDowell, Northern Ireland. 7:51 a.m. „ Ernie Els, South Africa; Steve Stricker, U.S.; Jim Furyk, U.S. 8:02 a.m. „ Henrik Stenson, Sweden; Adam Scott, Australia; Martin Kaymer, Germany. 8:13 a.m. „ Kevin Kisner, U.S.; Ross Fisher, England; Adam Hadwin, Canada. 8:24 a.m. „ Shane Lowry, Ireland; Byeong Hun An, South Korea; Chez Reavie, U.S. 8:35 a.m. „ Lucas Herbert, Australia; Brian Stuard, U.S.; a-Stewart Hagestad, U.S. 8:46 a.m. „ a-Franklin Huang, U.S.; Sebastian Vazquez, Mexico; Michael Miller, U.S. 8:57 a.m. „ Christopher Babcock, U.S.; aTimothy Wiseman, U.S.; David Gazzolo, U.S.10th Hole6:45 a.m. „ Sam Burns, U.S.; Brian Gay, U.S.; Dean Burmester, South Africa. 6:56 a.m. „ Ryan Evans, England; a-Chun An Yu, Taiwan; Liang Wenchong, China. 7:07 a.m. „ Russell Henley, U.S.; Aaron Wise, U.S.; Peter Uihlein, U.S. 7:18 a.m.„ Tony Finau, U.S.; Luke List, U.S.; Gary Woodland, U.S. 7:29 a.m. „ Sergio Garcia, Spain; Jon Rahm, Spain; Rafa Cabrera Bello, Spain. 7:40 a.m. „ Tommy Fleetwood, England; Francesco Molinari, Italy; Alex Noren, Sweden. 7:51 a.m. „ Cameron Smith, Australia; Kyle Stanley, U.S.; Pat Perez, U.S. 8:02 a.m. „ Justin Thomas, U.S.; Dustin Johnson, U.S.; Tiger Woods, U.S. 8:13 a.m. „ Li Haotong, China; Si Woo Kim, South Korea; Kiradech Aphibarnrat, Thailand. 8:24 a.m. „ Jason Dufner, U.S.; a-Braden Thornberry, U.S.; Brandt Snedeker, U.S. 8:35 a.m. „ Rikuya Hoshino, Japan; a-Ryan Lumsden, Scotland; James Morrison, England. 8:46 a.m. „ Cameron Wilson, U.S.; a-Will Grimmer, U.S.; a-Philip Barbaree, U.S. 8:57 a.m. „ a-Rhett Rasmussen, U.S.; Michael Hebert, U.S.; Michael Block, U.S.First Hole12:30 p.m. „ Scott Stallings, U.S.; Sebastian Munoz, Colombia; Matthew Southgate, England. 12:41 p.m. „ Trey Mullinax, U.S.; a-Matt Parziale, U.S.; Jason Scrivener, Australia. 12:52 p.m. „ David Bransdon, Australia; Eric Axley, U.S.; Tyler Duncan, U.S. 1:03 p.m. „ a-Garrett Rank, Canada; Mackenzie Hughes, Canada; Aaron Baddeley, Australia. 1:14 p.m. „ Alexander Levy, France; Brian Harman, U.S.; Patrick Cantlay, U.S. 1:25 p.m. „ Paul Casey, England; Satoshi Kodaira, Japan; Branden Grace, South Africa. 1:36 p.m. „ Zach Johnson, U.S.; Charl Schwartzel, South Africa; Patrick Reed, U.S. 1:47 p.m. „ Rory McIlroy, Northern Ireland; Jordan Spieth, U.S.; Phil Mickelson, U.S. 1:58 p.m. „ Hideki Matsuyama, Japan; Marc Leishman, Australia; Rickie Fowler, U.S. 2:09 p.m. „ Charles Howell III, U.S.; Bill Haas, U.S.; Charley Hoffman, U.S. 2:20 p.m. „ Sungjae Im, South Korea; Russell Knox, Scotland; Matthew Wallace, England. 2:31 p.m. „ a-Shintaro Ban, U.S.; Sung Joon Park, South Korea; Tim Wilkinson, New Zealand. 2:42 p.m. „ Dylan Meyer, U.S.; Sulman Raza, U.S.; Chris Naegel, U.S.10th Hole12:30 p.m. „ Harold Varner, U.S.; Scott Piercy, U.S.; Matthieu Pavon, France. 12:41 p.m. „ Michael Putnam, U.S.; Scott Gregory, England; Will Zalatoris, U.S. 12:52 p.m. „ Brendan Steele, U.S.; Chesson Hadley, U.S.; a-Harry Ellis, England. 1:03 p.m. „ Jhonattan Vegas, Venezuela; Dylan Frittelli, South Africa; a-Doug Ghim, U.S. 1:14 p.m. „ Louis Oosthuizen, South Africa; Jimmy Walker, U.S.; Justin Rose, England. 1:25 p.m. „ Bubba Watson, U.S.; Jason Day, Australia; Brooks Koepka, U.S. 1:36 p.m. „ Tyrrell Hatton, England; Danny Willett, England; Ian Poulter, England. 1:47 p.m. „ Kevin Chappell, U.S.; Andrew Johnston, England; Daniel Berger, U.S. 1:58 p.m. „ Bryson DeChambeau, U.S.; Matt Fitzpatrick, England; Matt Kuchar, U.S. 2:09 p.m. „ Thorbjorn Olesen, Denmark; Shubhankar Sharma, India; Patrick Rodgers, U.S. 2:20 p.m. „ Lanto Grif“ n, U.S.; Tom Lewis, England; a-Jacob Bergeron, U.S. 2:31 p.m. „ a-Kristoffer Reitan, Norway; aLuis Gagne, Costa Rica; Cole Miller, U.S. 2:42 p.m. „ Mickey DeMorat, U.S.; a-Tyler Strafaci, U.S.; Calum Hill, Scotland.LPGA TOURMEIJER LPGA CLASSICThursdays leaders at Blythe“ eld Country Club, Grand Rapids, Mich. Purse: $2 million. Yardage: 6,624; Par: 72 (3636) (a-denotes amateur)First RoundKelly Shon 29-35„64 So Yeon Ryu 31-33„64 Anna Nordqvist 32-34„66 Su Oh 32-34„66 Celine Herbin 32-34„66 Lizette Salas 34-32„66 Sophia Popov 34-33„67 Caroline Masson 33-34„67 Lee-Anne Pace 33-34„67 a-Jaclyn Lee 34-34„68 Hannah Green 33-35„68 Caroline Inglis 35-33„68 Mariah Stackhouse 33-35„68 Ashleigh Buhai 34-34„68 Mina Harigae 35-33„68 Caroline Hedwall 35-33„68 Brianna Do 34-34„68 Katelyn Dambaugh 33-35„68 Lexi Thompson 36-32„68 Sandra Gal 34-34„68 Azahara Munoz 33-35„68 Angela Stanford 35-33„68 Sakura Yokomine 33-35„68 Morgan Pressel 35-33„68 Michelle Wie 32-37„69 Lindy Duncan 34-35„69 Lydia Ko 34-35„69 Sei Young Kim 33-36„69 Jeong Eun Lee 35-34„69 Jacqui Concolino 37-32„69 Ola“ a Kristinsdottir 34-35„69 Brittany Lang 32-37„69 Becky Morgan 35-34„69 Benyapa Niphatsophon 35-34„69 Ariya Jutanugarn 33-36„69 Brooke M. Henderson 35-34„69 Yu Liu 34-35„69 Haru Nomura 34-35„69 Laetitia Beck 35-35„70 Daniela Iacobelli 35-35„70 Peiyun Chien 35-35„70 Moriya Jutanugarn 35-35„70 Nelly Korda 35-35„70 Nasa Hataoka 33-37„70 Cristie Kerr 34-36„70 Jin Young Ko 34-36„70 Maude-Aimee Leblanc 35-35„70 Gemma Dryburgh 36-34„70 Tiffany Joh 34-36„70 Xiyu Lin 35-35„70 Madeleine Sheils 34-36„70 Thidapa Suwannapura 36-34„70 Vicky Hurst 34-36„70 Dani Holmqvist 35-35„70 Emily Tubert 36-34„70 Bronte Law 35-35„70 Yani Tseng 37-33„70 Katherine Kirk 36-34„70 Sydnee Michaels 33-37„70 Mind Muangkhumsakul 34-36„70 Emily Pedersen 36-34„70 Christina Kim 35-35„70 Jackie Stoelting 36-35„71 Sandra Changkija 37-34„71 Nanna Koerstz Madsen 34-37„71 Alena Sharp 36-35„71 Eun-Hee Ji 35-36„71 Wei-Ling Hsu 36-35„71 Angel Yin 36-35„71 Holly Clyburn 35-36„71 Beatriz Recari 35-36„71 Rebecca Artis 35-36„71 Robynn Ree 36-35„71 Kassidy Teare 36-35„71 Kendall Dye 35-36„71 Carlota Ciganda 36-35„71 Pannarat Thanapolboonyaras 37-34„71 Ilhee Lee 35-36„71 Giulia Molinaro 36-36„72 Julieta Granada 34-38„72 Sarah Burnham 36-36„72 Cheyenne Woods 37-35„72 In Gee Chun 36-36„72 Hyo Joo Kim 35-37„72 Celine Boutier 37-35„72 Perrine Delacour 36-36„72 Min Lee 35-37„72 Katie Burnett 39-34„73 Lauren Kim 35-38„73 Kris Tamulis 38-35„73 Jaye Marie Green 39-34„73 Maddie McCrary 36-37„73 Wichanee Meechai 38-35„73 Samantha Troyanovich 36-37„73 Luna Sobron 35-38„73 Laura Diaz 38-35„73 Hee Young Park 37-36„73 Aditi Ashok 37-36„73 Pernilla Lindberg 35-38„73 Paula Creamer 36-37„73 Megan Khang 35-38„73 Cydney Clanton 38-35„73 Nicole Broch Larsen 36-37„73 Brittany Benvenuto 36-37„73 Cindy LaCrosse 36-37„73 Anne-Catherine Tanguay 37-36„73 Amy Yang 34-39„73 Maria Hernandez 38-35„73 Brittany Marchand 36-37„73 Mi Jung Hur 38-35„73 Amelia Lewis 38-35„73 Katherine Perry 39-35„74 Dori Carter 37-37„74 P.K. Kongkraphan 36-38„74 Lee Lopez 38-36„74 Leticia Ras-Anderica 38-36„74 Brittany Altomare 37-37„74 Sherman Santiwiwatthanaphong 36-38„74 Samantha Wagner 39-35„74 Lauren Coughlin 38-36„74 Simin Feng 38-36„74 Maria Torres 37-37„74 Jennifer Hahn 37-38„75 Kim Kaufman 36-39„75 Camilla Lennarth 38-37„75 Laura Davies 38-37„75 Beth Allen 37-38„75 Jessy Tang 37-38„75 a-Allyson Geer 38-38„76 Paula Reto 39-37„76 Annie Park 36-40„76 Martina Edberg 37-39„76 AJ Newell 33-43„76 Mirim Lee 39-37„76 Alison Lee 37-39„76 Katelyn Sepmoree 41-35„76 Sun Young Yoo 40-36„76 Harang Lee 38-39„77 Daniela Darquea 38-39„77 Allison Emrey 38-39„77 Madelene Sagstrom 37-40„77 Nannette Hill 36-42„78 Alison Walshe 38-42„80 Danielle Kang WD AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUPLast race: Clint Bowyer, starting 12th, won for the second time this season. Next race: Toyota/Save Mart 350, June 24, Sonoma Raceway, Sonoma, California. Online: www.nascar.com NASCAR XFINITY IOWA 250Site: Newton, Iowa Schedule: Saturday, practice, 3:05 p.m. (FS2), practice, 5:40 p.m. (FS1); Sunday, qualifying, 2:35 p.m. (FS1), race, 5 p.m., FS1 Track: Iowa Speedway (oval, 0.875 miles). Race distance: 218.75 miles, 250 laps. Last year: William Byron won his “ rst race of 2017. Last race: Austin Dillon took “ rst in a rainshortened race in Michigan. Fast facts: Last weeks win was the ninth of Dillons career. He took the lead on lap 72 and held it for 19 more laps before weather forced of“ cials to call the race. ...Dillons victory was also Richard Childress Racings “ rst in X“ nity since Michael McDowell took the checkered ” ag at Road America in 2016. ... NASCAR Next driver Riley Herbst will make his debut this weekend in Joe Gibbs Racings No. 18 car. Herbst has made 27 ARCA starts over the past two years and scored a win at Pocono. Next race: Overtons 300, June 30, Chicagoland Speedway, Joliet, Illinois. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK M&MS 200Site: Newton, Iowa Schedule: Saturday, practice, 9:35 a.m. (FS1), practice, 11:05 a.m. (FS2), qualifying, 4:30 p.m. (FS2), race, 7 p.m. (FS1). Track: Iowa Speedway Race distance: 175 miles, 200 laps. Last year: John Hunter Nemechek won his second race in a row. Last race: Johnny Sauter made it back-to-back wins in Texas. Fast facts: Sauter has won four of the eight races run so far in 2018. Hes got a 77-point lead over Noah Gragson in the point standings. ...Saturdays race will be a homecoming for Brett Mof“ tt, who grew up in nearby Grimes, Iowa. Mof“ tt is third in the standings, 95 points back of Sauter. ... Todd Gilliland led a race-high 62 laps last week, just hours after receiving his high school diploma in a pre-race ceremony. Next race: Overtons 225, June 29, Chicagoland Speedway Online: www.nascar.com NHRA MELLO YELLO DRAG RACING THUNDER VALLEY NATIONALSSite: Bristol, Tennessee Schedule: Today, qualifying, 5 & 8 p.m.; Saturday, qualifying, 1:30 & 4 p.m.; Sunday, “ nals, 4:50 p.m. Track: Bristol Dragway. Last year: Clay Millican won his “ rst career event in Bristol. Last race: Steve Torrence won for the fourth time this season in Richmond Fast facts: Millican has quali“ ed “ rst four times this season. ...Ron Capps (Funny Car) and Alex Laughlin (Pro Stock) also took “ rst a year ago in Tennessee. ... Funny Car points leader Courtney Force has four wins in 2018, but shes never won at Bristol. ...Eight different drivers have already won events in Pro Stock so far this season. Next race: Summit Racing Equipment Nationals, June 21-24, Summit Racing Equipment Motorsports Park, Norwalk, Ohio. Online: www.nhra.comPRO HOCKEYAHL CALDER CUP FINALAll times Eastern(Best-of-7) TORONTO 4, TEXAS 3June 2: Toronto 6, Texas 5 June 3: Texas 2, Toronto 1 June 5: Toronto 2, Texas 1 June 7: Texas 3, Toronto 2 June 9: Toronto 6, Texas 2 June 12: Texas 5, Toronto 2 Thursday: Toronto 6, Texas 1 PRO BASKETBALLWNBAAll times EasternEASTERN C ONFERENCE W L PCT GB Connecticut 7 2 .778 „ Atlanta 6 4 .600 1 Washington 6 4 .600 1 New York 3 5 .375 3 Chicago 3 6 .333 4 Indiana 0 10 .000 7WESTERN CONFERENCE W L PCT GB Phoenix 8 3 .727 „ Los Angeles 6 2 .750 Seattle 7 3 .700 Dallas 4 4 .500 2 Minnesota 3 6 .333 4 Las Vegas 3 7 .300 4Wednesdays GamesLas Vegas 78, New York 63 Washington 95, Connecticut 91Thursdays GameAtlanta 72, Indiana 67Todays GamesLos Angeles at Washington, 7 p.m. Las Vegas at Dallas, 8 p.m. Connecticut at Seattle, 10 p.m.Saturdays GamesAtlanta at Indiana, 7 p.m. New York at Minnesota, 8 p.m. Connecticut at Phoenix, 10 p.m.NBA DRAFT ORDERDraft June 21 at Barclays Center, Brooklyn, N.Y.FIRST ROUND1. Phoenix 2. Sacramento 3. Atlanta 4. Memphis 5. Dallas 6. Orlando 7. Chicago 8. Cleveland (from Brooklyn via Boston) 9. New York 10. Philadelphia (from L.A. Lakers via Phoenix) 11. Charlotte 12. L.A. Clippers (from Detroit) 13. L.A. Clippers 14. Denver 15. Washington 16. Phoenix (from Miami) 17. Milwaukee 18. San Antonio 19. Atlanta (from Minnesota) 20. Minnesota (from Oklahoma City via Utah) 21. Utah 22. Chicago (from New Orleans) 23. Indiana 24. Portland 25. L.A. Lakers (from Cleveland) 26. Philadelphia 27. Boston 28. Golden State 29. Brooklyn (from Toronto) 30. Atlanta (from Houston via L.A. Clippers)SECOND ROUND31. Phoenix 32. Memphis 33. Dallas 34. Atlanta 35. Orlando 36. New York (from Chicago via Oklahoma City) 37. Sacramento 38. Philadelphia (from Brooklyn) 39. Philadelphia (from New York) 40. Brooklyn (from L.A. Lakers via Toronto via Orlando) 41. Orlando (from Charlotte via Phoenix via Memphis) 42. Detroit 43. Denver (from L.A. Clippers via New York via Philadelphia) 44. Washington 45. Brooklyn (from Milwaukee) 46. Houston (from Miami via Memphis) 47. L.A. Lakers (from Denver via Chicago via Utah) 48. Minnesota 49. San Antonio 50. Indiana 51. New Orleans 52. Utah 53. Oklahoma Cit y 54. Dallas (from Portland via Denver) 55. Charlotte (from Cleveland via Brooklyn via Philadelphia) 56. Philadelphia 57. Oklahoma City (from Boston) 58. Denver (from Golden State) 59. Phoenix (from Toronto) 60. Philadelphia (from Houston)SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 10 3 3 33 33 19 New York City FC 8 3 4 28 30 20 Columbus 7 4 6 27 22 16 New York Red Bulls 8 4 2 26 30 16 New England 6 4 6 24 27 23 Orlando City 6 8 1 19 24 31 Chicago 5 7 4 19 23 28 Philadelphia 5 7 3 18 16 21 Montreal 5 11 0 15 18 31 Toronto FC 4 7 3 15 23 27 D.C. United 2 6 4 10 19 24 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 8 2 11 10 17 San Jose 2 9 4 10 24 31 Colorado 2 9 3 9 16 26 3 points for victory, 1 point for tieWednesdays GamesAtlanta United FC 2, Columbus 0 Montreal 3, Orlando City 0 D.C. United 4, Toronto FC 4, tie New York 2, Seattle 1 Chicago 2, Colorado 2, tie New England 2, San Jose 2, tieSaturday, June 23Vancouver at Philadelphia, 5 p.m. FC Dallas at New York Red Bulls, 6 p.m. Montreal at Orlando City, 7:30 p.m. Houston at Sporting Kansas City, 8:30 p.m. Minnesota United at Colorado, 9 p.m. Chicago at Seattle, 10 p.m. San Jose at Real Salt Lake, 10 p.m. Columbus at Los Angeles FC, 10:30 p.m.Sunday, June 24Portland at Atlanta United FC, 4:30 p.m. Toronto FC at New York City FC, 5 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 9 0 3 30 24 11 Seattle 5 2 3 18 13 8 Orlando 4 3 4 16 16 13 Portland 4 4 3 15 15 16 Chicago 3 3 6 15 16 16 Utah 3 2 5 14 9 8 Houston 3 4 5 14 13 17 Washington 2 7 3 9 10 17 Sky Blue FC 0 8 2 2 6 16 3 points for victory, 1 point for tie.Saturdays GamesPortland at Chicago, 3:30 p.m. Seattle at Washington, 7 p.m. Utah at North Carolina, 7 p.m. Sky Blue at Orlando, 7:30 p.m.Friday, June 22Portland at Houston, 8:30 p.m.Saturday, June 23North Carolina at Seattle, 4 p.m. Orlando at Washington, 7 p.m. Utah at Chicago, 8 p.m.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Record: Won 2, Lost 0, Tied 3)Sunday, Jan. 28 United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0 Monday, May 28 „ United States 3, Bolivia 0 Saturday, June 2 „ Ireland 1, United States 1 Saturday, June 9 „ United States 1, France 1 Friday, Sept. 7 „ vs. Brazil at East Rutherford, N.J. (tentative) Tuesday, Sept. 11 „ vs. Mexico at Nashville, Tenn., 8:30 p.m. Thursday, Nov. 15 „ vs. England at London (tentative) Tuesday, Nov. 20 „ vs. Italy (tentative)FIFA WORLD CUPAll times EasternFIRST ROUNDGROUP A W T L GF GA Pts Russia 1 0 0 5 0 3 Egypt 0 0 0 0 0 0 Uruguay 0 0 0 0 0 0 Saudi Arabia 0 0 1 0 5 0 Thursday At Moscow (Luzhniki) Russia 5, Saudi Arabia 0 Today At Yekaterinburg, Russia Egypt vs. Uruguay, 8 a.m. Tuesday At St. Petersburg, Russia Russia vs. Egypt, 2 p.m. Wednesday, June 20 At Rostov-on-Don, Russia Uruguay vs. Saudi Arabia, 11 a.m. Monday, June 25 At Samara, Russia Uruguay vs. Russia, 10 a.m. At Volgograd, Russia Saudi Arabia vs. Egypt, 10 a.m. GROUP B W T L GF GA Pts Iran 0 0 0 0 0 0 Morocco 0 0 0 0 0 0 Portugal 0 0 0 0 0 0 Spain 0 0 0 0 0 0 Today At St. Petersburg, Russia Morocco vs. Iran, 11 a.m. At Sochi, Russia Portugal vs. Spain, 2 p.m. Wednesday, June 20 At Moscow (Luzhniki) Portugal vs. Morocco, 8 a.m. At Kazan, Russia Iran vs. Spain, 2 p.m. Monday, June 25 At Kaliningrad, Russia Spain vs. Morocco, 2 p.m. At Saransk, Russia Iran vs. Portugal, 2 p.m. GROUP C W T L GF GA Pts Australia 0 0 0 0 0 0 Denmark 0 0 0 0 0 0 France 0 0 0 0 0 0 Peru 0 0 0 0 0 0 Saturday At Kazan, Russia France vs. Australia, 6 a.m. At Saransk, Russia Peru vs. Denmark, noon Thursday, June 21 At Samara, Russia Denmark vs. Australia, 8 a.m. At Yekaterinburg, Russia France vs. Peru, 11 a.m. Tuesday, June 26 At Moscow (Luzhniki) Denmark vs. France, 10 a.m. At Sochi, Russia Australia vs. Peru, 10 a.m. GROUP D W T L GF GA Pts Argentina 0 0 0 0 0 0 Croatia 0 0 0 0 0 0 Iceland 0 0 0 0 0 0 Nigeria 0 0 0 0 0 0 Saturday At Moscow (Spartak) Argentina vs. Iceland, 9 a.m. At Kaliningrad, Russia Croatia vs. Nigeria, 3 p.m. Thursday, June 21 At Nizhny Novgorod, Russia Argentina vs. Croatia, 2 p.m. Friday, June 22 At Volgograd, Russia Nigeria vs. Iceland, 11 a.m. Tuesday, June 26 At Rostov-on-Don, Russia Iceland vs. Croatia, 2 p.m. At St. Petersburg, Russia Nigeria vs. Argentina, 2 p.m. GROUP E W T L GF GA Pts Brazil 0 0 0 0 0 0 Costa Rica 0 0 0 0 0 0 Serbia 0 0 0 0 0 0 Switzerland 000000 Sunday At Samara, Russia Costa Rica vs. Serbia, 8 a.m. At Rostov-on-Don, Russia Brazil vs. Switzerland, 2 p.m. Friday, June 22 At St. Petersburg, Russia Brazil vs. Costa Rica, 8 a.m. At Kaliningrad, Russia Serbia vs. Switzerland, 2 p.m. Wednesday, June 27 At Moscow (Spartak) Serbia vs. Brazil, 2 p.m. At Nizhny Novgorod, Russia Switzerland vs. Costa Rica, 2 p.m. GROUP F W T L GF GA Pts Germany 0 0 0 0 0 0 Mexico 0 0 0 0 0 0 South Korea 0 0 0 0 0 0 Sweden 0 0 0 0 0 0 Sunday At Moscow (Luzhniki) Germany vs. Mexico, 11 a.m. Monday At Nizhny Novgorod, Russia Sweden vs. South Korea, 8 a.m. Saturday, June 23 At Rostov-on-Don, Russia South Korea vs. Mexico, 11 a.m. At Sochi, Russia Germany vs. Sweden, 2 p.m. Wednesday, June 27 At Yekaterinburg, Russia Mexico vs. Sweden, 10 a.m. At Kazan, Russia South Korea vs. Germany, 10 a.m. GROUP G W T L GF GA Pts Belgium 0 0 0 0 0 0 England 0 0 0 0 0 0 Panama 0 0 0 0 0 0 Tunisia 0 0 0 0 0 0 Monday At Sochi, Russia Belgium vs. Panama, 11 a.m. At Volgograd, Russia Tunisia vs. England, 2 p.m. Saturday, June 23 At Moscow (Spartak) Belgium vs. Tunisia, 8 a.m. Sunday, June 24 At Nizhny Novgorod, Russia England vs. Panama, 8 a.m. Thursday, June 28 At Kaliningrad, Russia England vs. Belgium, 2 p.m. At Saransk, Russia Panama vs. Tunisia, 2 p.m. GROUP H W T L GF GA Pts Colombia 0 0 0 0 0 0 Japan 0 0 0 0 0 0 Poland 0 0 0 0 0 0 Senegal 0 0 0 0 0 0 Tuesday At Saransk, Russia Colombia vs. Japan, 8 a.m. At Moscow (Spartak) Poland vs. Senegal, 11 a.m. Sunday, June 24 At Yekaterinburg, Russia Japan vs. Senegal, 11 a.m. At Kazan, Russia Poland vs. Colombia, 2 p.m. Thursday, June 28 At Samara, Russia Senegal vs. Colombia, 10 a.m. At Volgograd, Russia Japan vs. Poland, 10 a.m.COLLEGE BASEBALLDIVISION I COLLEGE WORLD SERIESAt TD Ameritrade Park Omaha, Omaha, Neb. All times Eastern(Double Elimination; x-if necessary) SaturdayGame 1 „ Oregon State (49-10-1) vs. North Carolina (43-18), 3 p.m. Game 2 „ Washington 35-24) vs. Mississippi State (37-37), 8 p.m.SundayGame 3 „ Arkansas (44-19) vs. Texas (42-21), 2 p.m. Game 4 „ Texas Tech (44-18) vs. Florida (47-19), 7 p.m.MondayGame 5 „ Game 1 loser vs. Game 2 loser, 2 p.m. Game 6 „ Game 1 winner vs. Game 2 winner, 7 p.m.TuesdayGame 7 „ Game 3 loser vs. Game 4 loser, 2 p.m. Game 8 „ Game 3 winner vs. Game 4 winner, 7 p.m.Wednesday, June 20Game 9 „ Game 5 winner vs. Game 6 loser, 7 p.m.Thursday, June 21Game 10 „ Game 7 winner vs. Game 8 loser, 8 p.m.Friday, June 22Game 11 „ Game 6 winner vs. Game 9 winner, 3 p.m. Game 12 „ Game 8 winner vs. Game 10 winner, 8 p.m.Saturday, June 23x-Game 13 „ Game 6 winner vs. Game 9 winner, 3 p.m. x-Game 14 „ Game 8 winner vs. Game 10 winner, 8 p.m.CHAMPIONSHIP SERIES (Best-of-3; x-if necessary)Monday, June 25: Pairings TBD, 7 p.m. Tuesday, June 26: Pairings TBD, 7 p.m. x-Wednesday, June 27: Pairings TBD, 7 p.m.TENNISATP WORLD TOUR/ WTA TOURLIBEMA OPENThursday at Autotron Rosmalen, Den Bosch, Netherlands Purse: ATP, $721,000 (WT250); WTA, $226,750 (Intl.); Surface: Grass-OutdoorMens Singles Second RoundRichard Gasquet (2), France, def. Evgeny Donskoy, Russia, 6-2, 6-2. Stefanos Tsitsipas (5), Greece, def. Malek Jaziri, Tunisia, 4-6, 7-6 (6), 6-2. Jeremy Chardy, France, def. Adrian Mannarino (1), France, 6-4, 6-4. Mackenzie McDonald, United States, def. Alex Bolt, Australia, 6-4, 7-5.Womens Singles Second RoundAlison Riske, United States, def. Fanny Stollar, Hungary, 7-6 (1), 6-2.Mens Doubles Quarter“ nalsDijiv Sharan, India, and Artem Sitak (4), New Zealand, def. Romain Arneodo, Monaco, and Gilles Muller, Luxembourg, 7-6 (2), 6-3.Womens Doubles Quarter“ nalsXenia Knoll, Switzerland, and Anna Smith (4), Britain, def. Jessica Moore and Ellen Perez, Australia, 4-6, 6-2, 10-8. Lesley Kerkhove, Netherlands, and Lidziya Marozava (3), Belarus, def. Rika Fujiwara, Japan, and Zhang Shuai, China, 6-2, 6-2.ATP WORLD TOURMERCEDESCUPThursday at TC Weissenhof, Stuttgart, Germany Purse: $772,000 (WT250); Surface: Clay-OutdoorMens Singles Second RoundFeliciano Lopez (8), Spain, def. Gilles Simon, France, 7-6 (6), 6-4. Guido Pella, Argentina, def. Prajnesh Gunneswaran, India, 7-6 (4), 6-3. Nick Kyrgios (4), Australia, def. Maximilian Marterer, Germany, 6-4, 4-6, 6-3. Tom Berdych (3), Czech Republic, def. Benoit Paire, France, 7-6 (3), 6-4. Milos Raonic (7), Canada, def. Marton Fucsovics, Hungary, 6-2, 6-4.Mens Doubles First RoundJonathan Eysseric and Lucas Pouille, France, def. Ben McLachlan, Japan, and Jan-Lennard Struff (2), Germany, 6-7 (5), 6-3, 10-7.Quarter“ nalsRobert Lindstedt, Sweden, and Marcin Matkowski, Poland, def. Max Mirnyi, Belarus, and Philipp Oswald (3), Austria, 6-3, 6-4. Philipp Petzscher and Tim Puetz, Germany, def. Marcelo Demoliner, Brazil, and Feliciano Lopez (4), Spain, 6-4, 6-7 (5), 10-6. Aisam-ul-Haq Qureshi, Pakistan, and Jean-Julien Rojer (1), Netherlands, def. Nick Kyrgios, Australia, and Jackson Withrow, United States, 6-7 (5), 7-5, 10-8.

PAGE 26

Not shabby for a player who finished with 2,304 career points at USF despite hitting only 125 3-pointers. By comparison, Kitija Laksa had 126 treys last season alone. I think its more of a confidence thing and knowing when to take them,Ž Williams said in a text message Thursday. Ive always been able to shoot 3s, I just felt more comfortable taking my mid-range jumpers. If teams are going to give me 3s though, Im definitely going to take them.Ž Williams and the Sun face the Seattle Storm on the road Friday at 10 p.m. (NBA TV). Page 6 SP www.yoursun.com Friday, June 15, 2018 / The Sun adno=720695 I t  s T i m e t o S p o i l D a d Its Time to Spoil Dad!Give The Perfect Gift For Fathers Day, a Practice Facility Annual Membership to Heron Creek Golf & Country Club! When you purchase from now through Fathers Day, you will receive $25 off of the regular price, 10 rounds of Twilight Golf and 2 sleeves of Golf Balls!Call Richelle today at 941-240-5100 Receive a Complimentary 1/2hour Lesson from Director of Instruction, Kyle Wager, PGA if you purchase today!WILLIAMSFrom Page 1BY DOUG FEINBERGAssociated PressThe NCAA granted former Florida womens basketball player Simone Westbrook a rare seventh year of eligibility on Thursday. Shes believed to be one of the first in womens basketball to get a seventh year, according to the NCAA. Its been a long, drawn-out process for Westbrook, who hasnt played since 2016 after tearing a knee ligament in August that year. She was finally healthy enough to play this past season, but the NCAA originally didnt grant her a sixth year of eligibility. Florida appealed in January, and the NCAA reconsidered its decision and allowed her to play. The Florida graduate discussed with the new Gators coaching staff, which came in before the 2018 season, that she was going to transfer if granted another year of eligibility. By the time the appeal came through in January, it was too late for her to transfer and play immediately. After the season ended, the Gators put together another appeal to get the 5-foot-8 guard a seventh year and it was finally approved.WOMENS COLLEGE BASKETBALLUFs Westbrook gets rare 7th year of eligibility BY TIM REYNOLDSAssociated PressMIAMI „ Theres going to be dozens of players left out in the cold at next weeks NBA draft, players who will not hear their names called by the time the night is over. Udonis Haslem knows how theyll feel. He also may be the example theyll need. Undrafted in 2002, Haslem „ a Miami native who has spent his entire NBA career with his hometown Miami Heat „ has been in the league longer than just about any other active player. Hes planning and hoping to sign this summer to return for a 16th season, something that was not only unlikely but unthinkable after every team passed when given the chance to secure his services through the draft. My mind works differently,Ž Haslem said. I know when one door closes, another door opens. Thats the way its always been for me.Ž Out of the 57 draft picks that all went ahead of Haslem in 2002, only one „ Nene „ was on a roster last season. Haslem has outlasted almost everyone who was in the league when he arrived as a rookie in 2003 following a year in France; just 12 players who were in the NBA in 2002-03 remained on rosters this past season. Hes one of many undrafted success stories in the NBA right now: Utahs Joe Ingles and Philadelphias Robert Covington played huge roles for their respective teams reaching the second round of the playoffs, Miamis Tyler Johnson is about to see his salary explode to nearly $40 million over the next two seasons, and Bostons Aron Baynes became a pivotal part of the Celtics rotation this season while appearing in 100 games. Haslem was an underrated part of all three of Miamis championship teams in 2006, 2012 and 2013. He barely sees the court anymore, appearing in only 30 games over the last two seasons. But he remains invaluable to the Heat for what he brings to the locker room and from a leadership perspective, which is why hell probably be on Miamis roster next season „ although Thursday, Haslem floated the idea of possibly looking to play in Europe or China if things in Miami dont work out. When you talk about culture and Miami Heat culture, youre talking about Udonis Haslem,Ž Heat coach Erik Spoelstra said. The way he keeps himself ready, the way hes always working, the way that hes a voice in our locker room, he epitomizes what it means to be a Miami Heat player. We tell people all the time, if you want to understand our culture, look at UD. He is our rock. He has the ultimate respect of this locker room.ŽFor Haslem, being undrafted was just a beginningNBA DRAFTAP PHOTO/FILEMiami Heat forward Udonis Haslem prepares to take a shot during the final seconds of an NBA basketball game against the Washington Wizards in Miami on April 12, 2017. BY BARRY WILNERAssociated PressSOUTHAMPTON, N.Y. „ As Tiger Woods stood in the middle of the first fairway, the last thing on his mind was a 7. That number was the first thing on his scorecard Thursday in the U.S. Open. It didnt get better on his way to another ugly number, a first-round 78. I just didnt get off to a good start,Ž Woods said. I drove good most of the day, just didnt do much from there. I just didnt putt well.Ž It wasnt his worst opener in this tournament. Woods shot an 80 at Chambers Bay three years ago, his most recent U.S. Open before back surgeries sidelined him. Woods rallied by playing the rest of the front nine at 1-under par. After that, his putting fluctuated from spotty to just plain bad, including four putts on the 13th. It was not very good,Ž he said of unlucky No. 13. I was worried about running the (first) putt by, it would be downhill (coming back). I blocked the next one, (and) blocked the next one. It was not very good.Ž Nope, it wasnt. Shinnecock Hills pushed him around the way it did so many other top names and supposed contenders. A 15th major championship and first in 10 years appears beyond improbable for the greatest golfer of his generation. Woods was nine strokes out of the lead, in the company of Phil Mickelson (7-over-80), Jordan Spieth (8 over), Jason Day (9 over) and Rory McIlroy (10 over). I think he played better than he scored,Ž said playing partner Dustin Johnson, who finished the day in a four-way tie for the lead at 1 under. Obviously he got off to a rough start, but I felt like he hung in there pretty good.Ž With the fairways and greens lined a halfdozen deep in spots for the marquee threesome of Johnson, Woods and Justin Thomas, there never was a shortage of encouraging shouts of Tiger!Ž There were audible groans, though, on the opening hole with each of his subsequent shots. Woods airmailed the green on his approach and it went down a steep hill into light rough. His pitch got onto the green, but not nearly far enough to stay there, and rolled back down the hill a few steps to the left of where Woods had been. Showing no signs of frustration, he switched to a putter for his fourth shot, but that didnt come close to remaining on the putting surface, either. A spectator said guaranteed this one isnt shortŽ as Woods hit shot No. 5. It wasnt, but he left himself with about 10 feet for 6, and his putt brushed the hole. When Woods went over the par-3 second green with his tee shot, a long, unproductive day seemed imminent. He putted again, getting to 6 feet, but pushed the putt. Two holes and 4 over on one of the worlds most difficult courses in as tough a tournament to win as any. Then Woods steadied. He never looked like a three-time U.S. Open winner „ most recently in 2008 „ but he played the rest of the front side in 1 under. After Woods set the putter down behind his ball on the 10th green, he backed away when the ball moved. Under new rules, its no longer a penalty, but he called over a rules official to make sure. Then he replaced the ball and made the putt for par. Then it got really ugly, and the frustration began to show with blown putt after blown putt. He bogeyed the difficult par-3 11th after hitting into the bunker and leaving his next shot well short of the pin. The four-putt was next, on the 13th. Another double bogey on the next hole saw Woods walking slowly off the green, seemingly beaten by Shinnecocks harsh greens and his failing putter. We thought there were probably seven to nine birdie-able holes out there, but that changed dramatically with the wind blowing and where they put these pins,Ž Woods said. It was pretty evident nobody was making birdies and there were plenty of bogeys. My game plan was not to make any others,Ž he added of anything above a bogey. I made three of them.Ž Despite the poor putting and the high opening number, Woods expressed optimism that hes still in contention. Of course, hell need a total turnaround from Thursdays outing. Just shoot something in the 60s tomorrow and I will be fine,Ž he said. I think today was the toughest day we will have all week.Ž Hed better hope so.GOLF US OPENA 7 and a 78: Ugly numbers for Tiger Woods in US OpenAP PHOTOTiger Woods walks off the 15th tee during the first round of the U.S. Open Golf Championship on Thursday in Southampton, N.Y. BY BRANDON FOSTERCasper Star-TribuneCASPER, Wyo. „ One year ago Friday, Bradie Gray almost died. At the 2017 College National Finals Rodeo, Frontier Rodeo bull Levi the Boss bucked Gray, an Odessa College rider, and stepped on his chest. Gray initially stood up under his own power but had to be carried out of the Casper Events Center arena on a board. He was left with no pulse, collapsed lungs, broken ribs, a broken sternum, a bruised aorta and a 40 percent chance to live, according to doctors at Wyoming Medical Center. Now, at the one-year anniversary of that ride, Gray has made his return to Casper. He exceeded expectations by leaving the hospital less than a month after the injury. And while he is attending the college finals as a spectator, not a competitor, Gray resumed bull riding just seven months after the wreck. There have been bumps in the road „ a lacerated liver has Gray sidelined again „ and not everyone is on board with his return to the arena. But the 21-yearold believes that hes not done yet. It was almost midnight when Gray first got back on a bull. The Australian national finals were happening near Grays hometown of Hallsville, Australia, and he decided he was ready to return to that world. A bunch of us boys after the rodeo, we went home and at 11 oclock at night put a couple of lights on at my house and let the bulls out in the practice pen,Ž Gray told the Casper Star-Tribune. It felt like I was ready, so I got on one. The first two jumps were pretty nerve-wracking, but after that, it all came back to me.Ž Gray described his recovery itself as pretty smoothŽ and relatively painless. Doctors told him it would be at least a year before he could ride again, but he said before being discharged from the hospital that his goal was six to 12 months. Probably the toughest was the mental game, just being able to get over that,Ž Gray said. But after a few, the excitement I used to get getting on bulls, it came back to me, and Im just happy to be still doing it.Ž The first week of April, Gray competed at the Walker County Fair and Rodeo in Huntsville, Texas. He finished second with a ride of 83.5. I had a lot of friends there with me,Ž Gray said. They kept my mind off of what happened before and on what rodeos all about, and thats about having fun. ... It managed to work out pretty good. I got on a good bull, so it was one of the excitingest things Ive done in my life.Ž Gray competed in about 10 rodeos, both on the Professional Rodeo Cowboys Association and Professional Bull Riding tours, and qualified for the Australian team in the Sydney Global Cup four weeks ago. The next day, he was stepped on by another bull at a PRCA rodeo, suffering the liver injury that has kept him from competing ever since. Gray expects to return to bull riding next month. I guess Im usually getting stepped on,Ž he said. I was just like, Dammit, it happened again. But its just something that happened, I guess, and youve got to take it in stride and keep going at them.Ž Gray was competing for Odessa College when he suffered the injury in Casper. He is finished with school now, but he has helped out at Odessa on and off since the injury. Were all kind of like family in Odessa,Ž he said. It really meant the world to me to go back there.Ž The response back in Texas was similar to the overwhelming one Gray received in Wyoming, Odessa College athletic director Wayne Baker said. There were multiple benefits, bull rides and all kinds of things to try to help out,Ž Baker said. Odessas an incredible community, and it is a rodeo community, too. Its a Western community. ... Some of the (events) happened places that we didnt even have anything to do with them. They just were happening.Ž COLLEGE RODEOBull rider is back in Casper 1 year after near-fatal ride

PAGE 27

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 283 9.85 +9.4sAAR AIR .30 .6 27 48.78 33.92 262 47.95 +22.0ABB Ltd ABB .76e 3.2 ... 28.67 21.92 2743 23.47 -12.5ABM ABM .70 2.3 19 45.12 28.17 981 31.09 -17.6ADT Inc n ADT ... ... ... 9.12 6.93 2884 8.09 +3.5sAES Corp AES .52 3.9 12 13.25 9.86 7081 13.18 +21.7AFLAC s AFL 1.04 2.3 14 46.19 38.31 2464 45.68 AG MtgeIT MITT 1.90 10.0 7 19.95 16.31 91 19.02 +.1AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 10 25.39 +.1AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 9 25.20 -.5AGCO AGCO .60 1.0 27 75.95 58.12 910 61.69 -13.6AH Belo AHC .32 6.7 ...dd 5.80 4.35 12 4.75 -1.0AK Steel AKS ... ... 22 7.04 4.00 6871 4.80 -15.2AMC Ent AMC .80 5.1 ...dd 25.05 10.80 1297 15.75 +4.3AMCON DIT .72 .9 9 113.60 80.95 83.00 -15.2AMN Hlth AMN ... ... 23 68.20 34.85 256 58.05 +17.9ARC Docu ARC ... ... 14 4.84 1.87 144 2.05 -19.6ASA Gold ASA .04e .4 ...q 12.99 10.12 31 10.56 -6.7AT&T Inc T 2.00f 6.2 12 39.80 31.17 87787 32.52 -16.4AT&T 66 n TBB ... ... ... 26.72 24.47 161 25.28 -3.1A10 Ntwks ATEN ... ... ...dd 8.85 5.63 334 6.46 -16.3AU Optron AUO .18e ... ... 5.35 3.72 1740 4.55 +9.4AVX Cp AVX .46 3.0 ...dd 20.22 14.51 127 15.51 -10.3AXA EqH n EQH ... ... ... 22.25 20.39 3660 21.20 -.9AZZ Inc AZZ .68 1.5 21 57.65 39.50 179 45.40 -11.2Aarons AAN .12 .3 10 49.77 34.29 443 44.00 +10.4AbbottLab ABT 1.12 1.8 28 64.60 47.83 3980 62.96 +10.3AbbVie ABBV 3.84f 3.9 18 125.86 69.38 4639 98.75 +2.1AberFitc ANF .80 3.1 18 29.20 8.81 2492 25.59 +46.8AbdAsPac FAX .42 9.4 ...q 5.29 4.42 536 4.46 -8.6AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 78 6.20 -2.7tAbdnChile CH .58e 7.5 ...q 9.64 7.08 480 7.69 -13.9AbdGlbInc FCO .84 10.6 ...q 9.48 7.90 42 7.94 -10.0AbdEMSmC 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 4 9.08 +.7AbdnLatA 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 21.34 656 27.24 -.4Accenture ACN 2.66 1.6 29 165.58 119.10 1912 162.76 +6.3AccoBrds ACCO .24 1.8 23 13.98 10.35 433 13.20 +8.2AcmeU ACU .44 2.0 20 28.80 19.00 5 22.40 -4.3AcornInt rs ATV ... ... ... 38.86 9.33 10 29.99 +70.0ActiniumP ATNM ... ... ...dd 1.33 .33 2727 .48 -27.7Act 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 3 21.69 +1.4Actuant ATU .04 .2 81 27.95 21.50 240 25.90 +2.4Acuity AYI .52 .4 13 208.83 109.98 1016 120.77 -31.4Acushnet n GOLF ... ... ... 25.39 15.16 211 24.84 +17.8AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 127 15.74 +4.7AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 58 20.22 +1.9AdmRsc AE .88 2.0 ...dd 50.59 32.80 7 43.71 +.5Adecaogro AGRO ... ... ... 11.15 7.20 370 8.25 -20.2Adient n ADNT 1.10 2.3 ... 86.42 47.03 1253 48.07 -38.9AdtalemGl ATGE .36 .7 20 50.15 30.15 332 49.00 +16.5AdvAuto AAP .24 .2 24 134.75 78.81 816 133.50 +33.9AdvDisp n ADSW ... ... ... 25.71 21.50 336 23.87 -.3AdvDrainS WMS .32f 1.1 25 31.00 17.90 309 29.05 +21.8Advansx n ASIX ... ... ... 46.51 29.24 191 40.53 -3.7AdvOil&Gs AAV ... ... 6 7.35 2.70 98 3.10 -27.9AdvClayCv AVK 1.13 7.2 ...q 16.80 14.62 55 15.64 -1.5AdvCCvII AGC .56 9.8 ...q 6.49 5.40 179 5.73 -4.3AdvClEnh LCM .84 10.6 ...q 8.87 7.73 18 7.93 -4.9AdSDorWr AADR .32e .5 ...q 64.00 45.81 15 58.21 -1.1AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 12 36.91 +2.1AdSNewT n FNG ... ... ... 24.13 19.60 45 22.78 +6.1AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 1 29.35 -5.3AdvSmCap SCAP ... ... ... 39.07 30.53 0 38.93 +11.2AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.52 +.4AdvSSage HOLD .41e .4 ...q 103.68 99.03 2 99.28 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.73 21 47.87 -1.0AdvSStarG VEGA ... ... ...q 31.97 28.75 31.65 +2.7Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 3 69.83 -2.3AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 1 25.62 -1.0AdMadIntl FWDI .37e 1.2 ...q 33.10 26.74 0 31.47 +1.3AdMadDm FWDD .18e .3 ...q 57.19 47.83 1 54.86 +2.6AdvActBear HDGE ... ... ...q 8.91 7.43 115 7.75 -1.1Aecom ACM ... ... 11 39.90 30.15 987 33.63 -9.5AegeanMP ANW .08 8.5 2 6.00 .70 912 .94 -78.1Aegon AEG .25e 4.0 ... 7.48 4.82 717 6.30 Aegon cap AEH 1.59 6.1 ... 26.39 25.40 117 26.22 +1.5sAegon 6.5 AED 1.63 6.1 ... 26.63 24.55 60 26.70 +2.9Aegon t AEB .77 3.1 ... 25.35 23.55 14 24.90 +2.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 44.69 985 54.55 +3.7Aerocntry ACY ... ... 3 17.34 10.10 1 14.55 -4.5AerohiveN HIVE ... ... ...dd 6.50 3.02 281 4.25 -27.1AerojetR AJRD ... ... ...dd 36.25 20.17 349 29.83 -4.4Aetna AET 2.00 1.1 18 194.40 149.69 1511 188.09 +4.3tAffilMgrs AMG 1.20 .8 12 216.99 155.69 563 155.51 -24.2Agilent A .60 .9 78 75.00 58.22 3389 66.31 -1.0Agnico g AEM .44 ... 44 51.86 37.35 1445 46.60 +.9AgreeRlt ADC 2.16f 4.0 25 54.16 43.74 191 53.81 +4.6Air Inds AIRI .60 36.1 ... 2.56 1.15 428 1.66 -1.8AirLease AL .40 .9 6 50.70 35.75 1544 43.87 -8.8AirProd APD 4.40 2.7 25 175.17 140.78 707 165.72 +1.0AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 348 20.90 -10.6AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 12 25.32 -4.7AlamoGp ALG .44f .5 25 120.58 86.41 69 93.59 -17.1AlamosGld AGI .02 .3 ... 8.58 4.83 1932 5.93 -8.9AlaskaAir ALK 1.28f 2.0 8 95.75 57.53 2403 62.50 -15.0AlbnyIn AIN .68 1.1 54 68.85 49.20 89 62.75 +2.1Albemarle ALB 1.34f 1.4 20 144.99 86.75 1148 93.66 -26.8Alcoa Cp AA ... ... 44 62.35 29.64 2168 47.84 -11.2AlexB Inc ALEX .28 1.3 29 30.35 20.83 320 21.01 -24.3Alexanders ALX 18.00 4.7 ... 436.80 332.98 5 383.04 -3.2AlexREE ARE 3.72f 2.9 32 134.37 114.00 600 127.66 -2.2AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.29 -4.6AlexcoR g AXU ... ... ... 1.85 1.10 253 1.36 -14.5AlgonPw n AQN .51f ... ... 11.34 9.49 185 9.59 -14.1Alibaba BABA ... ... 63 211.70 137.40 18795 210.86 +22.3Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 5.74 1.43 417 1.43 -61.0AllegCp Y ... ... ...cc 639.42 521.07 81 581.61 -2.4AllegTch ATI ... ... ...dd 30.25 15.82 1131 28.17 +16.7Allegion ALLE .84 1.0 ... 89.81 73.85 600 81.79 +2.8Allergan AGN 2.88 1.7 11 256.80 142.81 3164 173.95 +6.3Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.1 22 81.24 66.64 422 72.80 -2.1AlliCAMun AKP .70 5.4 ...q 14.02 12.49 10 12.99 -4.4AlliData ADS 2.28 1.0 14 278.33 192.02 588 226.47 -10.7AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 64 12.54 -6.4AlliOne rs AOI ... ... ...dd 30.70 9.85 171 16.95 +27.9tAlliBGlbHi AWF .84 7.3 ...q 13.12 11.56 188 11.55 -9.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.8 14 29.80 22.55 248 29.15 +16.4AlliantEg s LNT 1.34f 3.4 20 45.52 36.84 1504 39.62 -7.0AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 293 6.98 -.7AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 234 6.03 -2.9AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 180 12.93 -.9AlliGlEqCv NIE 1.52 6.8 ...q 22.60 19.03 78 22.32 +5.6Allz24Tgt n CBH ... ... ... 10.05 8.75 8 9.40 +3.3sAllnzgDI&Cv ACV 2.00 8.3 ...q 23.99 20.03 329 24.12 +10.4AlldCap47 AFC 1.72 6.6 ... 26.31 25.14 3 25.92 +1.7AllisonTrn ALSN .60 1.4 15 45.69 32.93 1408 41.46 -3.7Allstate ALL 1.84 2.0 14 105.36 85.59 2035 92.80 -11.4Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 6 25.53 -.3Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 18 26.43 +.7Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 16 26.01 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 6 26.39 Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 33 26.41 +.6Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 6 26.89 +1.1AllyFincl ALLY .52 2.0 11 31.29 19.88 1739 26.34 -9.7AlmadM n AAU ... ... ... 1.40 .70 54 .75 -27.6AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 11 32.15 +4.7AlpValuIntl IVAL 1.35e 4.2 ... 35.03 29.87 9 32.29 -2.3AlpMoIntQ IMOM ... ... ...q 33.00 25.69 7 30.60 +.8AlpMoUSQ QMOM ... ... ... 32.73 24.73 4 32.64 +14.1AlpArcVl n VMOT ... ... ... 31.39 25.00 7 30.31 +4.6AlphaPro APT ... ... 17 4.25 2.75 33 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 3.5 ...q 47.47 40.28 1 44.02 -2.0AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 10 70.54 +1.4AlpDisrTc n DTEC ... ... ... 29.82 24.40 4 28.88 +14.6sAlpBzSoMed BUZ ... ... ... 37.66 27.95 9 37.57 +17.3AlpsRivFlex RFFC ... ... ... 35.25 30.68 6 34.93 +.6Alps RivDiv RFDA ... ... ... 33.92 28.16 6 33.16 +4.7AlpRvrCare RFCI ... ... ... 26.24 23.73 4 23.94 -3.1AlpRivUncn RFUN ... ... ... 26.57 25.02 6 25.30 -2.9AlpSprtJG SGDJ ... ... ...q 38.94 27.95 23 29.80 -11.3AlpMedBrk SBIO ... ... ...q 39.50 26.11 43 38.82 +18.4AlpSprotG SGDM .12e .6 ...q 22.94 18.32 11 19.99 -3.5AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 37.31 +3.0tAlpEDvDg EDOG .73e 3.2 ...q 27.38 22.63 9 22.49 -11.5AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 8 22.01 -4.7AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 31 28.11 -1.9AlpBarr400 BFOR .25e .6 ...q 44.39 36.66 5 44.15 +6.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 14 24.54 -2.4AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 81 45.67 -.3AlpAlerMLP AMLP 1.35e 12.9 ...q 12.13 9.01 8020 10.46 -3.1Alteryx n AYX ... ... ... 41.47 18.37 668 39.84 +57.7Altice n ATUS ... ... ...dd 31.71 14.60 13557 17.98 -5.7AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 65.60 -19.6AltisResid RESI .60 5.8 ...dd 13.37 9.87 10.37 -12.6Altria MO 2.80f 4.9 18 77.79 53.91 5594 56.70 -20.6AlumChina ACH ... ... ... 23.54 12.13 66 12.71 -29.1ATrFn pfA AFSIpA 1.69 8.6 ... 25.28 13.96 2 19.56 -5.0AmTrF pfB AFSIpB 1.81 8.9 ... 25.23 12.92 6 20.29 -7.2AmTrF pfC AFSIpC 1.91 9.2 ... 25.57 14.91 10 20.65 -8.2AmTrF pf F AFSIpF ... ... ... 24.19 13.93 27 19.85 -3.3AmTrF pfE AFSIpE ... ... ... 26.09 14.80 11 22.75 -.7AmTrFn 7.5 AFST ... ... ... 27.79 23.30 9 25.39 -1.9AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 8 24.31 -2.8AmTrF pfD AFSIpD 1.88 8.6 ... 25.46 14.42 41 21.68 -2.3AmberRd AMBR ... ... ...dd 10.29 6.14 71 9.66 +31.6Ambev ABEV .05e 1.0 9 7.43 4.80 50484 5.01 -22.4AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.2 20 64.89 51.89 1620 56.37 -4.4Ameresco AMRC ... ... 19 13.20 5.25 74 11.70 +36.0AMovilL AMX .17e 1.1 12 19.91 14.85 6879 15.98 -6.8AmMovl A AMOV ... ... ... 19.87 14.77 1 15.80 -7.1AmAssets AAT 1.08f 2.9 23 41.69 30.62 177 37.32 -2.4AmAxle AXL ... ... 5 20.27 13.38 2507 17.03 AmCampus ACC 1.84f 4.3 42 49.26 34.52 1634 42.76 +4.2AEagleOut AEO .55f 2.3 18 24.83 10.23 3375 23.80 +26.6AEP AEP 2.48 3.8 17 78.07 62.71 3694 64.62 -12.2AEqInvLf AEL .24f .7 22 37.16 24.51 527 35.95 +17.0AmExp AXP 1.40 1.4 16 103.24 81.29 3285 99.76 +.5AFnclGrp AFG 1.40 1.3 19 121.69 95.19 283 109.77 +1.1AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 17 25.90 -1.2AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 6 25.78 -1.7AHm4Rent AMH .20 1.0 ... 23.23 18.39 2188 21.04 -3.7AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 1 25.51 -6.8AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 1 25.32 -5.5AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.27 7 23.74 -5.7AHm4R pfF AMHpF ... ... ... 26.27 22.43 2 24.66 -3.5AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 6701 54.80 -8.0AmLorain ALN ... ... ...dd .51 .14 152 .19 +9.1AMidstrm AMID 1.65 16.1 ...dd 15.25 9.42 167 10.25 -23.2AmrRlty ARL ... ... ...dd 21.57 8.00 17 13.99 +8.9AmRenAs n ARA ... ... ... 24.07 9.91 184 16.35 -6.0AmShrd AMS ... ... 13 4.10 2.25 1 2.68 +3.2AmStsWtr AWR 1.02 1.8 31 60.00 46.62 123 56.13 -3.1AmTower AMT 3.08f 2.2 40 155.28 130.32 2103 138.35 -3.0ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 17.00 88 22.65 +15.3AmWtrWks AWK 1.82f 2.3 34 92.37 76.04 963 79.78 -12.8AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 93 41.73 -9.7Ameriprise AMP 3.60f 2.4 12 183.90 125.07 875 147.65 -12.9AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 1904 93.35 +1.7Ametek AME .36 .5 31 79.32 59.56 887 74.84 +3.3AmiraNatF ANFI ... ... ... 7.05 1.62 168 2.53 -39.3Ampco AP ... ... ...dd 18.60 8.49 23 9.75 -21.4Amphenol APH .92f 1.0 37 93.62 72.35 1054 91.20 +3.9AmpioPhm AMPE ... ... ... 4.95 .38 262 1.80 -55.8AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.52 +.5AmpDivOpt DIVO ... ... ... 30.56 25.82 0 29.23 +.8AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 83 1.21 +19.3Amrep AXR ... ... 9 7.71 6.44 0 7.08 +.9Anadarko APC 1.00 1.4 83 72.70 39.96 4624 71.04 +32.4Anadrk 18 AEUA 3.75 11.4 ... 41.98 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 40 151.89 89.58 1027 139.02 +21.6AndeavLog ANDX 4.42f 10.0 22 55.21 40.66 466 44.07 -4.6Anf DvAlt n DALT ... ... ... 10.57 9.62 23 10.19 +.3AnglogldA AU ... ... ... 12.00 8.02 9871 8.68 -14.8ABInBev BUD 3.19e 3.3 24 126.50 91.70 1302 97.37 -12.7Anixter AXE ... ... 15 88.85 56.25 79 66.00 -13.2Annaly NLY 1.20 11.4 12 12.73 9.95 5953 10.52 -11.5Annaly pfC NLYpC 1.91 7.6 ... 26.31 25.00 51 25.23 -1.0Annaly pfD NLYpD 1.88 7.4 ... 26.20 24.06 31 25.21 -.6Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 175 23.97 -3.3Annaly pfF NLYpF ... ... ... 26.59 24.54 167 25.21 -2.4Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.44 14.85 280 18.99 -3.7AnteroMid AM 1.56f 5.1 24 35.10 24.20 376 30.87 +6.3AnteroRes AR 1.00 5.1 41 22.57 16.31 2359 19.76 +4.0Anthem ANTM 3.00 1.2 16 267.95 179.40 2471 241.74 +7.4Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.8 11 6.35 4.55 380 5.08 -6.6Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 2 26.37 -.3Anwrth pfB ANHpB 1.56 5.9 ... 30.75 24.60 26.25 -4.4Anwrth pfC ANHpC 1.91 7.5 ... 25.49 24.46 1 25.31 +.6Aon plc AON 1.60f 1.1 28 152.78 130.87 820 140.21 +4.6Apache APA 1.00 2.3 27 51.21 33.60 3794 42.89 +1.6AptInv AIV 1.52 3.7 24 46.72 37.97 1022 41.39 -5.3AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 26.05 -4.9ApolloCRE ARI 1.84 9.8 11 19.26 17.56 789 18.80 +1.9ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 11 25.78 -.1ApolloGM APO 1.95e 6.0 11 37.35 25.61 611 32.28 -3.6ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 51 25.49 -3.0ApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 77 24.77 -.2ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 16 25.35 -2.8ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 78 16.63 +2.5ApolloTact AIF 1.20a 7.6 ...q 16.56 15.37 51 15.83 +.5AppHReit n APLE 1.20 6.4 30 20.19 16.72 856 18.74 -3.9ApldIndlT AIT 1.20 1.6 20 75.40 54.00 99 74.80 +9.8Aptargrp ATR 1.28 1.3 28 96.39 79.97 320 94.86 +9.9sAptiv APTV .22 .2 20 102.46 70.51 1075 102.61 +21.0AquaAm WTR .82 2.5 25 39.55 32.30 705 33.28 -15.2Aquantia n AQ ... ... ... 18.49 9.60 832 12.50 +10.3Acquavnt n WAAS ... ... ... 17.70 10.87 52 15.18 -2.2Aramark ARMK .42 1.1 20 46.09 36.29 1001 39.76 -7.0sArborRT ABR 1.00f 10.0 8 10.05 7.88 1555 10.00 +15.7Arbor prA ABRpA 2.06 8.0 ... 26.23 24.81 10 25.79 +1.8ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.27 -1.1ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 3 26.15 -.1ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 2504 33.65 +4.1ArchCoal ARCH 1.60 1.9 8 102.61 60.13 209 83.11 -10.8ArchDan ADM 1.34 3.0 19 46.25 38.59 3136 45.24 +12.9Archrock AROC .48 4.2 31 13.01 8.25 2020 11.35 +8.1 Arconic ARNC .24 1.3 ...dd 31.17 16.66 5061 18.00 -33.9Arconic pf ARNCp 3.75 4.2 ... 92.00 84.56 90.00 +4.8Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.95 783 7.15 -30.9ArcusBio n RCUS ... ... ... 19.67 13.26 188 16.06 -6.6Ardaugh n ARD .56 3.4 ... 23.72 16.44 78 16.68 -20.9ArdmoreSh ASC ... ... ...dd 9.05 6.40 159 7.50 -6.3AresCmcl ACRE 1.12f 8.1 12 14.01 11.96 67 13.86 +7.4AresDyCr ARDC 1.40 8.6 ...q 16.73 15.48 64 16.32 -.6AresMgmt ARES 1.18e 5.7 14 25.95 17.40 347 20.85 +4.3AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 6 26.71 +.8tArgan AGX 1.25e ... 8 69.95 35.50 249 35.90 -20.2ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 3 25.22 -.2ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 74 61.60 +14.9AristaNetw ANET ... ... 57 311.67 141.78 761 281.12 +19.3sArkInnova ARKK ... ... ...q 46.80 28.34 511 47.27 +27.5ArkIndInno ARKQ ... ... ...q 37.14 27.57 46 36.75 +11.6ArkGenom ARKG ... ... ...q 30.51 21.32 163 30.17 +23.2sArkWebX.O ARKW .94p .6 ...q 58.00 34.37 248 58.75 +27.5Ark 3dPr n PRNT ... ... ... 27.21 22.65 10 25.70 +5.5Ark IsrTc n IZRL ... ... ... 22.04 19.16 6 20.98 +3.0ArlingAst AI 2.20 19.4 6 15.03 9.90 685 11.32 -3.9ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 4 24.27 -.7ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 2 23.95 -1.2ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 0 24.43 -2.0ArmadaHof AHH .80 5.5 19 16.00 12.67 2937 14.64 -5.7ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 4 25.33 -.5ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 14 24.93 -.4ArmourR rs ARR 2.72 11.9 5 27.60 21.40 438 22.92 -10.9ArmsFloor AFI ... ... 65 18.60 12.03 181 13.65 -19.3ArmstrWld AWI ... ... 15 65.00 43.40 227 63.50 +4.9ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 10 17.53 -2.6ArrowEl ARW ... ... 11 87.26 72.31 380 79.10 -1.6ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.4 22 41.45 29.00 296 32.30 -18.2AskanoG g AKG ... ... ... 1.66 .43 500 1.13 +60.1AsburyA ABG ... ... 10 76.40 49.10 135 73.15 +14.3AshfordHT AHT .48 6.8 ...dd 7.57 5.42 390 7.10 +5.5Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 2 25.89 +2.8AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 5 23.50 -7.5AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 2 23.60 -6.1AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 6 23.89 -6.0AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 10 23.86 -5.0Ashford AINC ... ... 19 109.82 47.03 1 73.44 -21.0Ashland ASH .90m 1.1 44 80.84 59.80 349 79.08 +11.1AsiaPc APB .61e 2.0 ...q 15.71 12.60 0 14.64 +1.6AsiaTigr GRR .07e .6 ...q 11.49 9.99 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 18 5.12 +4.9AspenIns AHL .96 2.3 ...dd 52.40 34.80 436 42.45 +4.6Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 10 25.93 -4.9AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 15 24.74 -4.0AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.94 -4.5AsscBc pf D ASBpD ... ... ... 26.65 24.08 7 24.83 -4.4AsscdBanc ASB .60 2.1 19 29.03 20.95 959 28.10 +10.6AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 23 38.95 +14.2Assurant AIZ 2.24 2.3 37 106.99 84.34 609 95.76 -5.0AssuredG AGO .64 1.7 7 45.73 32.97 966 37.42 +10.5AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 2 25.73 -1.1AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 1 25.57 -2.2AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 6 25.04 -.1AsteriasBio AST ... ... ...dd 3.75 1.20 147 1.85 -17.8AstraZen s AZN 1.37e 3.8 9 37.30 28.43 2871 36.48 +5.1AtHomGr n HOME ... ... 52 39.31 20.07 949 38.27 +25.9Atento SA ATTO .34p ... 14 12.90 6.68 84 7.90 -22.2Athene n ATH ... ... ... 55.22 43.96 1136 46.59 -9.9AtkoreInt n ATRK ... ... ... 24.48 15.05 347 22.31 +4.0AtlPwr g AT .12 ... ...dd 2.60 1.80 306 2.15 -8.5ATMOS ATO 1.94f 2.3 16 93.56 76.46 608 85.68 -.2AurynRs n AUG ... ... ... 3.00 1.06 67 1.12 -31.7AutoNatn AN ... ... 12 62.02 38.59 567 49.02 -4.5Autohome ATHM ... ... 19 119.50 43.96 552 117.12 +81.1Autoliv ALV 2.32 1.5 25 160.23 104.56 170 159.12 +25.2AutoZone AZO ... ... 15 797.89 491.13 293 682.99 -4.0Auxilio n AUXO ... ... 32 5.08 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 146 2.41 +20.3AvalonBay AVB 5.88 3.5 22 197.76 152.65 761 168.18 -5.7Avangrid n AGR 1.73 3.4 38 54.55 43.13 396 50.28 -.6AvayaHl n AVYA ... ... 18 23.76 19.08 1257 21.45 +7.3AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.1 27 123.67 85.69 622 106.27 -7.5Avianca AVH .18e 2.4 ... 9.76 6.40 119 7.46 -7.1AvinoSG g ASM ... ... ... 1.89 1.14 98 1.33 -1.1Avista AVA 1.49f 2.8 29 52.87 41.21 355 52.78 +2.5Avon AVP ... ... 15 3.89 1.48 17669 1.54 -28.4Axalta AXTA ... ... ... 38.20 27.77 1791 31.20 -3.6AXIS Cap AXS 1.56 2.8 ...dd 66.44 47.43 441 56.65 +12.7AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 16 25.04 -.8AxisCap pfE AXSpE ... ... ... 25.85 23.39 62 24.84 -1.3Azul n AZUL ... ... ... 35.05 17.19 809 18.85 -20.9AzurePwr n AZRE ... ... ... 18.10 12.53 1 14.85 +4.6B -B&G Foods BGS 1.90f 6.4 8 39.75 22.00 1126 29.60 -15.8B2gold g BTG ... ... 65 3.30 2.31 4755 2.61 -15.8BB&T Cp BBT 1.50a 2.9 16 56.31 43.00 5732 52.44 +5.5BB&T pfD BBTpD ... ... ... 25.80 24.87 6 25.61 +.6BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 50 25.43 +.7BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 15 24.84 -.8BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 32 24.71 -1.8BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 24 26.09 -3.4BBVABFrn BFR .25e 1.7 ... 27.45 14.11 853 14.38 -42.9BBX Cap n BBX .03 .3 11 10.17 5.87 287 8.88 +11.4BCE g BCE 3.02 ... ... 49.06 41.01 808 41.48 -13.6BG Staffing BGSF 1.20f 5.8 24 22.49 14.26 110 20.72 +30.0BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 9 25.98 +.3BHP BillLt BHP 1.66e 3.3 ... 52.17 33.42 1450 50.36 +9.5BHPBil plc BBL 1.66e 3.6 ... 47.92 28.73 1060 46.25 +14.8BP MidPt n BPMP ... ... ... 23.00 16.83 220 21.76 +5.8BP PLC BP 2.38 5.1 25 47.83 33.90 5633 46.44 +10.5BP Pru BPT 3.60e 13.9 4 31.80 18.65 320 25.95 +29.1BRF SA BRFS ... ... ... 15.50 5.25 2805 5.55 -50.7BRT BRT .80f 6.1 11 13.99 7.36 22 13.02 +10.4BT Grp s BT .99e 7.0 ... 21.16 13.53 1096 14.20 -22.1BWX Tech BWXT .64f 1.0 33 72.18 45.79 293 65.91 +9.0B&W Ent n BW ... ... ...dd 12.06 1.61 1719 2.41 -57.6BabShDHi BGH 1.84 9.7 ...q 20.83 18.35 75 18.93 -2.3BadgerMtr s BMI .52 1.2 40 52.10 39.10 128 45.10 -5.6BakHuGE n BHGE .72f 2.1 ...cc 38.59 25.53 4254 33.68 +6.4BallCorp s BLL .40 1.1 19 43.24 35.60 2178 36.88 -2.6Ballanty BTN ... ... ...dd 7.15 3.95 7 5.40 +16.1BanColum CIB 1.27e 2.7 ... 51.38 36.38 314 46.99 +18.5BancCalif BANC .52 2.6 15 23.40 17.10 468 19.75 -4.4BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 1 26.01 -.8BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 25.78 -2.4BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 2 25.96 -2.2BcBilVArg BBVA .27e 3.8 ... 9.54 6.65 2119 7.06 -16.9BcoBrades s BBDO .02r .4 ... 11.90 6.02 19 6.42 -23.8tBcoBrad s BBD .06a .9 ... 11.98 6.68 20177 6.69 -28.2BcoLatin BLX 1.54 6.0 13 30.50 25.31 98 25.70 -4.5tBcoMacro BMA ... ... 26 136.10 69.95 742 67.66 -41.6BcoSantSA SAN .21e 3.8 ... 7.57 5.25 6792 5.56 -15.0BcoSBrasil BSBR .29e 3.8 5 12.11 7.33 2464 7.71 -20.3BcSanChile BSAC .85e 2.7 ... 35.09 24.84 420 31.78 +1.6BcoChile BCH 2.12e 2.2 ... 106.50 74.23 53 95.00 -1.6BcpSouth BXS .56 1.6 ... 35.55 27.20 795 34.00 +8.1Bcp NJ BKJ .24 1.4 28 18.55 15.15 0 17.50 -4.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 9 22.21 +2.1BkofAm BAC .48 1.6 17 33.05 22.73 77723 29.50 -.1BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 61 25.54 -1.7BkAML pfJ BMLpJ 1.02 4.2 ... 24.60 22.64 12 24.35 +4.2BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 65 25.40 -1.7BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 23 24.08 +1.1BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1270.35 -3.7BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 108 26.32 -3.1BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 51 26.55 -1.7BkAm wtA BAC/WS/A ... ... ... 19.88 10.68 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 50 26.06 -4.2BkAm pfC BACpC ... ... ... 27.83 25.41 113 26.11 -4.8BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 17 23.32 -.8BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 21 22.50 +4.1BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 13 22.50 +3.9Bk of But n NTB 1.28 2.7 ... 49.36 31.36 286 48.21 +32.8BkHawaii BOH 2.40f 2.8 19 89.09 74.72 171 85.47 -.3BkMont g BMO 3.84e ... ... 84.71 69.27 337 77.73 -2.9BkNYMel BK .96 1.7 14 58.99 49.01 3418 56.80 +5.5BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 57 25.17 +.1tBkNova g BNS 3.28f ... 9 66.78 58.01 1062 58.06 -10.0How 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 1608 Declined 1209 New Highs 94 New Lows 47 Vol. (in mil.) 3,504 Pvs. Volume 3,747 2,113 2,102 1608 1169 178 33 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 DJ JFMAM 24,520 24,980 25,440 Dow Jones industrialsClose: 25,175.31 Change: -25.89 (-0.1%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,480 7,640 7,800 Nasdaq compositeClose: 7,761.04 Change: 65.34 (0.8%) 10 DAYSDOW 25332.50 25138.60 25175.31 -25.89 -0.10% t s s +1.85% DOW Trans. 11081.25 10973.90 11009.49 +6.34 +0.06% s s s +3.74% DOW Util. 674.62 664.33 673.30 +8.70 +1.31% s s t -6.92% NYSE Comp. 12823.81 12761.51 12771.95 -13.50 -0.11% t s s -0.29% NASDAQ 7768.60 7723.53 7761.04 +65.34 +0.85% s s s +12.42% S&P 500 2789.06 2776.52 2782.49 +6.86 +0.25% s s s +4.07% S&P 400 1996.90 1985.32 1995.70 +4.30 +0.22% s s s +5.01% Wilshire 5000 29118.81 28990.88 29065.85 +82.46 +0.28% s s s +4.58% Russell 2000 1684.73 1674.53 1684.72 +8.18 +0.49% s s s +9.72% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, June 15, 2018

PAGE 28

BankUtd BKU .84 1.9 17 44.97 30.37 997 43.77 +7.5BarHarbr s BHB .80f 2.7 20 32.48 25.09 23 29.87 +10.6Br iPthCrd OILB ... ... ... 72.40 42.69 1 66.64 +12.7BarFIEur 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 2 165.66 +4.6BarSelMLP ATMP 1.17e 5.7 ...q 22.97 17.78 9 20.49 -1.3BiP Cmdty DJP ... ... ...q 25.80 21.61 148 24.93 +2.1BarcGsci36 GSP ... ... ...q 17.81 11.96 3 16.86 +8.5BrcEnEu n FLEU ... ... ... 180.26 138.40 2 148.64 -6.6BiPNickel 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 21.37 104 28.67 +25.6BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 185 26.20 -1.8BiPIndMet 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 2 124.04 +6.5BiPSPMLP IMLP 1.22e 6.7 ...q 19.89 15.44 18.32 +1.9Barclay BCS .15e 1.4 ... 12.55 9.29 2252 10.80 -.9iPthNtGs 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 83 17.70 +1.1B iPVxST rs VXX ... ... ...q 56.64 25.59 31273 31.33 +12.2BarcWomLd WIL ... ... ...q 70.29 60.92 0 66.63 -.7BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 19 15.29 +.2BaringsPt MPV 1.08 7.2 ...q 15.65 13.83 7 14.98 +6.2BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.3 ...dd 11.12 4.99 123 6.44 -21.8BarnesNob BKS .60 10.1 ...dd 8.41 4.10 533 5.95 -11.2Barnes B .64f 1.1 54 72.87 52.42 211 58.65 -7.3Barnwell BRN ... ... ...dd 2.95 1.62 6 1.70 -18.3BarrickG ABX .12 .9 27 18.35 11.07 8698 13.17 -9.0BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 11.94 441 12.78 -45.5Baxter s BAX .76f 1.0 36 75.62 58.22 2574 75.41 +16.7BaytexE g BTE ... ... 7 4.85 2.13 1506 4.10 +36.7BeazerHm BZH ... ... 17 23.24 12.68 278 15.18 -21.0BectDck BDX 3.00f 1.3 94 248.39 191.53 782 232.82 +8.8BectDk pfA BDXA ... ... ... 63.84 54.18 194 60.35 +4.2Belden BDC .20 .3 11 87.15 53.65 641 61.10 -20.8Belden pfB BDCpB ... ... ... 114.45 74.97 130 85.85 -16.7Belltrx g rs BXE ... ... 1 3.16 .99 260 1.02 -40.7Belmond BEL ... ... ...cc 14.20 10.30 315 12.05 -1.6Bemis BMS 1.24 2.9 18 49.84 40.60 518 42.93 -10.2BenchElec BHE .60 2.0 20 35.80 25.75 208 29.55 +1.5Berkley WRB 1.52e 2.0 16 79.74 62.00 419 75.28 +5.1Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 176 25.33 +.4Berkly pfC WRBpC ... ... ... 27.24 24.45 10 25.30 -3.4Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 37 24.78 -4.4BerkHa A BRK/A ... ... 23 326350.03 250000.00 0 289669.88 -2.7BerkH B BRK/B ... ... 26 217.62 166.64 4915 192.50 -2.9BerkHBcp BHLB .88 2.1 19 44.10 32.85 582 41.85 +14.3tBerryPlas BERY ... ... 17 61.71 46.30 2964 46.17 -21.3BestBuy BBY 1.80f 2.5 26 79.90 51.61 3242 73.32 +7.1Best Inc n BSTI ... ... ... 13.54 8.08 2006 12.43 +38.4BigLots BIG 1.20 2.9 13 64.42 36.20 1609 41.55 -26.0Biglari B BH ... ... 5 269.58 176.19 6 197.28 -21.6Biglari A BH/A ... ... ... 1036.79 961.00 1 979.03 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 80 304.36 208.95 84 303.70 +27.2BioRadB BIO/B ... ... 77 296.20 210.71 296.20 +24.3sBiohvnPh n BHVN ... ... ... 39.51 16.50 349 39.65 +47.0BioPhrmX BPMX ... ... ...dd .50 .10 2872 .25 +123.6BioTime BTX ... ... 3 3.21 2.08 391 2.29 +6.5BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 18 1.48 +13.8BitautoH BITA ... ... 12 54.42 18.47 4296 24.26 -23.7BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 433 56.84 -5.4BlkHCp un BKHU ... ... ... 78.74 56.40 1 61.58 -6.9BlKnight n BKI ... ... 48 53.00 42.70 711 52.00 +17.8BlkStMin n BSM 1.25 6.8 21 19.03 15.15 73 18.43 +2.7BlackBerry BB ... ... 21 14.55 8.47 1725 12.22 +9.4BlackRock BLK 11.52 2.2 22 594.52 408.62 989 523.36 +1.9tBlrk22Gl n BGIO ... ... ... 10.20 9.01 81 8.99 -8.3BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 68 21.68 -6.5BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 0 14.84 +1.9BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 108 13.00 -5.7tBlkCorBd BHK .78 6.2 ...q 14.26 12.68 133 12.68 -9.7BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 175 10.60 -3.1tBlkCrdAllo BTZ .97 7.9 ...q 13.66 12.24 177 12.22 -8.3BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.26 64 11.27 -3.7BlkEngyRs BGR 1.32 8.8 ...q 15.63 12.32 49 14.97 +5.6BlkEnhC&I CII 1.20 7.3 ...q 17.08 14.46 73 16.55 +1.0BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 293 9.22 -.1BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 2 12.87 -4.0BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 93 14.01 +1.6tBlkFloatR BGT .70 5.3 ...q 14.33 13.32 175 13.18 -5.3BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 3 14.22 -1.4BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 204 11.18 -10.6sBlkHlthSci BME 2.40 6.1 ...q 39.00 32.81 35 39.40 +7.9BlkIT BKT .37 6.5 ...q 6.40 5.70 83 5.72 -7.3BlkIntlG&I BGY .59 10.1 ...q 6.85 5.63 356 5.85 -10.3BlkIQM BKN .74a 5.4 ...q 15.75 13.49 25 13.71 -8.1tBlkLtdD BLW .95 6.4 ...q 16.30 14.88 90 14.86 -6.5BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 16 11.25 -6.3BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.18 -3.2BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 12.91 -7.4BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 80 17.27 -4.8BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 64 13.06 -6.2BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 11 12.57 -7.6BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 55 13.23 -6.8BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 49 12.85 -12.1BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 54 12.38 -7.5tBlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 56 13.11 -9.4BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 45 12.37 -7.5BlkMunHQ2 MUE .82 6.8 ...q 14.33 12.03 78 12.06 -13.3BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 86 13.32 -9.1tBlkMunyInv MYF .97 7.1 ...q 17.50 13.61 55 13.64 -8.1BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 25 13.08 -6.2BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 12 13.11 -6.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 108 11.93 -7.7BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.35 28 13.39 -6.7BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 54 13.87 -8.6BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 132 12.46 -9.8BlkMuniast MUA .65a 5.0 ...q 15.84 13.04 25 13.09 -12.6Blk2018 BPK .06 .4 ...q 15.07 14.71 12 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 30 15.10 +.7BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 10 14.27 -5.8BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 32 13.81 -6.7BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 44 13.05 -6.9BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 33 13.07 -7.9BlkMuIT BFK .78 6.1 ...q 14.72 12.67 52 12.80 -9.2BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 213 21.60 -3.3BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 35 10.50 -9.9BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 16 15.64 -5.3BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 11 13.84 -6.4BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 26 14.03 -9.2BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 56 13.36 -9.7BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 94 13.24 -8.8tBlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 89 13.81 -12.6BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 14 11.96 -8.7BlkNJMB 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 14.82 +.8BlkNYMB BQH .74 5.7 ...q 15.65 12.96 12 13.04 -11.4BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 10 12.31 -6.5BlkNYIT BNY .83 6.5 ...q 15.50 12.60 43 12.74 -10.9BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 169 9.57 -2.0BlkSciTch BST 1.20 3.4 ...q 35.75 22.06 136 34.87 +30.6BlkStMT BSD .78a 6.3 ...q 15.61 12.41 34 12.48 -8.8BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 45 19.73 -8.7BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.1 ...q 18.51 17.01 53 17.81 -1.1BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 94 15.95 +1.5Blackstone BX 2.70e 8.1 15 37.52 29.58 5561 33.30 +4.0BlkstnMtg BXMT 2.48 7.7 14 33.08 29.51 1007 32.33 +.5BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 37 16.68 +4.8BlockHR HRB 1.00f 4.2 8 31.80 23.33 10337 23.77 -9.3BlonderT BDR ... ... ...dd 2.20 .38 38 1.06 +74.9BlueAprn n APRN ... ... ...dd 10.10 1.72 5019 3.10 -23.1BlueCapRe BCRH 1.20 11.9 ...dd 20.20 9.50 18 10.10 -16.2BluegVac n BXG .60 2.7 ... 24.55 13.00 80 22.43 +22.8BlueLinx rs BXC ... ... 14 46.42 7.57 127 44.22 +353.1BluerkRsd BRG 1.16 12.8 ...dd 13.77 7.02 83 9.08 -10.2BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 4 25.58 -3.0BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 4 22.65 -10.1BluerkR pfC BRGpC 1.91 7.7 ... 26.50 22.48 20 24.96 -1.9BdwlkPpl BWP .40 3.9 10 18.29 9.10 1331 10.22 -20.8Boeing BA 6.84 1.9 38 374.48 196.45 4032 362.42 +22.9BoiseCasc BCC .28 .6 16 49.30 27.60 381 45.40 +13.8BonanzaCE BCEI ... ... ...dd 37.50 23.33 183 33.55 +21.6BootBarn BOOT ... ... 12 26.25 6.10 478 22.75 +37.0BoozAllnH BAH .76 1.7 22 45.73 31.06 955 45.46 +19.2BorgWarn BWA .68 1.4 14 58.22 40.00 1522 48.82 -4.4sBostBeer SAM ... ... 35 283.15 128.70 164 285.75 +49.5BostProp BXP 3.20f 2.7 29 131.84 111.57 590 119.88 -7.8BosProp pfB BXPpB 1.31 5.5 ... 26.94 22.69 17 24.01 -4.9BostonSci BSX ... ... 22 37.30 24.54 12398 32.51 +31.1BldrG&IFd BIF .11a 1.0 ...q 11.84 9.54 127 10.71 -3.4BovieMed BVX ... ... ...dd 4.29 2.17 67 3.81 +46.5BowlA BWL/A .68 4.4 43 16.64 13.43 0 15.45 +3.0Box Inc n BOX ... ... ...dd 28.68 17.25 5704 26.72 +26.5BoydGm BYD .20 ... 24 40.44 24.17 1416 36.19 +3.3BradyCp BRC .83 2.1 25 40.60 31.70 128 40.00 +5.5BraemHot BHR .64 6.0 8 11.34 8.44 177 10.68 +9.8AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 2935 16.11 -11.4BrasilAgro LND ... ... ... 4.55 3.21 2 3.61 +3.1Braskem BAK .78e 3.6 ... 33.73 19.01 286 21.76 -17.1BridgptEd BPI ... ... 30 15.40 5.31 227 7.18 -13.5BrigStrat BGG .56 3.0 11 27.34 17.11 205 18.67 -26.4BrightHrz BFAM ... ... 52 108.40 75.65 213 105.77 +12.5BrghtSch n BEDU ... ... ...dd 28.18 11.59 234 17.76 -4.9BrghtSph BSIG ... ... ... 357 16.19 sBrinker EAT 1.52 3.0 16 49.96 29.50 1148 49.90 +28.5Brinks BCO .60 .8 ...cc 88.10 65.70 375 79.30 +.8BrMySq BMY 1.60 3.0 53 70.05 49.96 4736 53.63 -12.5BristowGp BRS .28 2.2 ...dd 18.91 6.36 356 13.00 -3.5BritATob s BTI 2.24e 4.5 ... 71.87 48.71 1473 49.60 -26.0 BrixmorP BRX 1.10 6.3 14 20.59 13.74 3421 17.35 -7.0BroadrdgF BR 1.46 1.3 35 119.99 71.58 1856 114.89 +26.8Brookdale BKD ... ... ...dd 15.32 6.28 2109 9.32 -3.9BrkfdAs g s BAM .60 1.4 15 44.33 37.22 1051 42.03 -3.5BrookBus n BBU .25 .6 ... 41.42 26.30 27 40.97 +18.7BrkfDtla pf DTLAp 1.91 8.0 ... 31.31 23.62 55 24.00 -16.7BrkGblInf INF 1.40 11.5 ...q 13.87 11.02 68 12.16 -6.0BrkfInfra s BIP 1.88 4.8 28 46.88 37.27 305 38.90 -13.2BrkRlAs n RA .20p ... ... 24.39 21.06 82 22.95 -1.8BrkfReEn BEP 1.96 6.4 ... 36.00 29.74 82 30.50 -12.6HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 28 28.64 21.15 657 28.33 BrownFA s BF/A .79 1.5 30 57.70 35.69 47 51.30 +2.6BrownFB s BF/B ... ... 30 59.58 37.71 1323 52.94 Brunswick BC .76 1.1 19 69.15 48.04 773 67.97 +23.1Buckeye BPL 5.05 13.9 11 65.90 35.24 544 36.43 -26.5Buckle BKE 1.00e 3.8 14 28.80 13.50 560 26.55 +11.8Buenavent BVN ... ... ...dd 16.80 10.87 1035 15.45 +9.7BldBear BBW ... ... 27 11.00 7.25 80 7.80 -15.2BungeLt BG 2.00f 2.8 31 83.20 63.87 1773 70.55 +5.2BurlStrs BURL ... ... 33 158.23 79.07 965 154.09 +25.2BylineBc n BY ... ... ... 24.80 19.02 26 21.80 -5.1C -C&J Eng n CJ ... ... ... 36.57 22.99 792 23.43 -30.0CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 14.83 -2.6CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 21.70 15.66 165 21.01 +13.2CAI Intl CAI ... ... 7 40.11 19.35 114 23.93 -15.5sCBIZ Inc CBZ ... ... 26 22.00 14.05 493 22.35 +44.7CBL Asc CBL .80 14.8 3 9.67 3.80 4126 5.41 -4.4CBL pfD CBLpD 1.84 9.6 ... 24.96 16.30 28 19.11 -12.6CBL pfE CBLpE 1.66 9.7 ... 25.08 15.06 27 17.08 -22.5CBRE GRE IGR .60 7.9 ...q 8.05 7.17 153 7.59 -4.2CBRE Grp CBRE .05p ... 19 48.95 34.38 1274 48.30 +11.5CBS A CBS/A .72f 1.3 16 68.86 47.98 4 55.49 -7.2CBS B CBS .72 1.3 13 68.75 47.54 2948 55.12 -6.6CCA Inds CAW ... ... 14 3.81 2.75 3 2.85 -9.5sCF Inds s CF 1.20 2.7 ...dd 45.00 26.51 3472 44.92 +5.6CGG rs CGG ... ... 1 7.50 1.88 21 2.54 -43.2CGI g GIB ... ... ... 63.19 49.02 162 62.16 +14.4CIT Grp CIT .64 1.2 21 56.14 43.25 1206 51.34 +4.3CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 2 10.50 +3.1CMS Eng CMS 1.43 3.3 27 50.83 40.48 2807 43.62 -7.8CNA Fn CNA 1.20a 2.5 13 55.62 46.09 161 47.41 -10.6CNH Indl CNHI .14e 1.2 ...cc 15.65 10.87 1825 11.70 -12.7CNO Fincl CNO .40f 2.0 13 26.47 19.32 1643 19.98 -19.1CNOOC CEO 4.92e 2.9 ... 185.72 108.05 92 166.83 +16.2CNX Midst CNXM 1.30f 6.8 11 21.05 15.25 139 19.05 +13.6CNX Resc CNX .04 .2 ...dd 18.08 11.30 1784 16.98 +16.1ConslCoal n CCR 2.05 12.6 ... 16.65 13.15 5 16.25 +3.8CONSOL n CEIX ... ... 20 48.12 19.51 440 43.98 +11.3CPFL Eng CPL .12e 1.1 ... 17.69 10.63 19 11.42 -.7CPI Aero CVU ... ... 17 11.75 7.80 24 11.20 +25.1CRH Med CRHM ... ... ...cc 6.00 1.46 24 3.50 +32.1CRH CRH .72e 1.9 ... 39.32 32.47 399 37.83 +4.8CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 14.76 4 16.95 -3.8Csop ChInt CNHX ... ... ...q 31.99 26.82 27.65 -5.1Csop Csi300 HAHA ... ... ...q 36.52 28.98 0 31.72 -5.8CSS Inds CSS .80 4.9 ...dd 30.29 15.13 30 16.28 -41.5CTS CTS .16 .5 28 33.95 20.80 55 33.60 +30.5CURO Gp n CURO ... ... 47 24.87 13.50 136 23.02 +63.5CVR Engy CVI 3.00f 7.8 ...cc 47.67 16.75 516 38.68 +3.9CVR Ptrs UAN .71e 25.5 ...dd 4.20 2.58 646 2.78 -15.2CVR Rfng CVRR 2.95e ... 20 26.00 6.70 651 22.80 +37.8CVS Health CVS 2.00 2.9 12 84.00 60.14 8631 69.12 -4.7CWA Inco n CWAI ... ... ... 26.93 24.45 1 24.65 -3.5CYS Invest CYS .88 11.9 7 8.98 6.25 1243 7.39 -8.0CYSInv pfA CYSpA 1.94 7.7 ... 25.73 24.01 6 25.27 +1.0CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 2 24.92 +.6CabGS t34 GYB .83 3.7 ... 23.75 22.03 22.70 -1.3CabcoJCP97 PFH 1.91 13.9 ... 18.74 11.00 6 13.73 -6.9CabAT&T34 GYC .83 3.6 ... 24.90 21.30 1 23.18 +2.7CableOne n CABO 7.00 1.0 35 788.00 597.40 69 695.86 -1.1Cabot CBT 1.32f 2.0 18 68.63 50.56 566 64.65 +5.0CabotO&G COG .24 1.0 45 29.57 21.71 4510 23.61 -17.4CACI CACI ... ... 14 170.90 118.10 107 166.50 +25.8Cactus n WHD ... ... ... 37.50 19.18 226 32.08 +58.4CadencB n CADE .13 .4 65 31.44 20.00 802 29.87 +10.1CaledoMn n CMCL .28 3.2 ... 9.94 5.17 4 8.73 +18.1Caleres CAL .28 .8 16 37.06 22.39 537 33.90 +1.3CalifRes rs CRC ... ... ...dd 41.33 6.47 1746 37.61 +93.5CalifWtr CWT .75 1.9 28 46.15 35.25 150 39.25 -13.5sCalix CALX ... ... ...dd 7.98 4.65 243 8.00 +34.5sCallGolf ELY .04 .2 43 20.29 12.04 821 20.22 +45.2CallonPet CPE ... ... 23 14.65 9.34 5007 10.21 -16.0Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 7 51.37 +.2Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 307 46.90 -2.3CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 3 39.40 +2.6CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 2 26.56 +.7CambGblV GVAL .54e 2.2 ...q 28.50 23.13 19 24.40 -4.7CamGblMo GMOM .56e 2.0 ...q 29.42 24.76 19 27.62 +.8CambGlAss GAA .55e 2.0 ... 28.60 25.73 12 27.34 -.5CambrEmS EYLD ... ... ... 38.25 29.46 1 34.75 +.2CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 16 24.77 -4.1CambTail n TAIL ... ... ... 24.75 20.75 4 20.91 -7.5CamValMom VAMO ... ... ...q 28.07 22.55 13 26.37 +5.7CamdenPT CPT 3.08f 3.4 24 96.39 78.19 350 90.16 -2.1sCameco g CCJ .40 ... ... 12.16 7.68 1361 12.10 +31.1CampSp CPB 1.40 3.8 12 55.32 32.63 10941 36.51 -24.1CampWrl n CWH .54 2.3 ... 47.62 18.16 1873 23.56 -47.3tCan-Fite CANF ... ... 13 2.75 1.24 803 1.31 -11.5sCdaGoose n GOOS ... ... ... 45.80 16.96 1607 45.85 +45.3CIBC g CM 5.32 ... 9 100.01 78.85 243 88.00 -9.7CdnNR gs CNI 1.33 ... ... 85.73 70.59 418 83.57 +1.3CdnNRs gs CNQ 1.34 ... ... 38.20 27.61 4147 32.07 -10.2sCP Rwy g CP 2.60f ... ... 195.56 150.91 253 194.31 +6.3CannaeHl n CNNE ... ... ...dd 21.34 16.16 1569 20.41 +19.8Canon CAJ ... ... ... 40.67 32.20 239 33.90 -9.4CantelMed CMD .14e .1 43 130.92 72.82 247 99.49 -3.3CapOne COF 1.60 1.7 21 106.50 76.98 3145 96.28 -3.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 99 25.98 -.8CapOne pfD COFpD 1.68 6.2 ... 27.67 25.82 75 26.92 +.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 7 26.30 -2.7CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 50 25.53 +.9CpOne pf H COFpH ... ... ... 27.19 25.12 17 26.15 -2.9CapOne pfG COFpG ... ... ... 25.55 23.25 31 24.30 -2.9CapSenL CSU ... ... ...dd 16.72 9.15 306 11.26 -16.5CapInv n CIC ... ... ... 10.10 9.60 9.78 +1.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.1 13 11.14 8.17 827 9.07 +4.9Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 6 25.39 +.2CarboCer CRR ... ... ...dd 12.69 5.83 587 8.46 -16.9CardnlHlth CAH 1.90f 3.5 13 80.37 50.79 3350 54.62 -10.9Care.com CRCM ... ... ...cc 22.92 12.80 278 22.08 +22.4Carlisle CSL 1.48 1.4 19 119.21 92.09 422 107.40 -5.5CarMax KMX ... ... 20 77.64 57.05 1274 73.22 +14.2Carnival CCL 2.00 3.1 16 72.70 60.30 5758 64.20 -3.3CarnUK CUK 1.80f 2.8 ... 72.29 61.14 437 64.50 -2.7CarpTech CRS .72 1.3 44 61.49 35.58 174 56.72 +11.2CarrSrv CSV .30 1.2 17 28.96 23.15 66 24.56 -4.5Cars.cm CARS ... ... ... 32.28 20.94 929 29.66 +2.8Carters CRI 1.80 1.7 17 129.00 83.84 816 107.63 -8.4sCarvana A n CVNA ... ... ... 39.48 12.17 3376 40.39 +111.2CastleBr ROX ... ... ...dd 1.93 .98 256 1.27 +4.1CastlightH CSLT ... ... ...dd 4.75 3.15 409 3.85 +2.7Catalent CTLT ... ... 72 47.87 33.42 783 41.54 +1.1CatchMTim CTT .54 4.3 ...dd 13.73 10.81 224 12.49 -4.9Caterpillar CAT 3.44f 2.2 19 173.19 102.31 3941 153.14 -2.8CatoCp CATO 1.32 5.4 24 25.66 10.76 230 24.53 +54.1CedarF FUN 3.56 5.4 17 72.37 59.66 87 66.40 +2.2CedarRlty CDR .20 4.5 11 6.29 3.54 331 4.44 -27.0CedarR pfB CDRpB 1.81 7.9 ... 25.64 22.03 9 22.90 -9.4CedrRT pfC CDRpC 1.63 8.0 ... 25.39 18.82 1 20.44 -18.4CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 186 3.06 +61.9Celanese CE 1.84 1.6 14 118.40 91.15 704 115.10 +7.5Celestic g CLS ... ... 10 14.06 9.79 301 12.24 +16.8tCellcom CEL ... ... 7 10.62 6.40 8 6.32 -38.0Cementos CPAC .50e 4.2 ... 14.11 10.80 0 12.03 -3.0Cemex CX .29t ... ... 10.37 5.72 12258 6.20 -17.3Cemig pf CIG .08e 4.6 ... 2.93 1.66 2709 1.75 -15.0Cemig CIG/C .08e 4.7 ... 3.16 1.59 24 1.69 -8.7CenovusE CVE .20 ... 7 11.52 6.76 2131 9.47 +3.7Centene s CNC ... ... 19 126.04 77.97 2219 123.50 +22.4CC MLPInf CEN 1.25 13.6 ...q 11.62 8.12 124 9.21 -7.5CenterPnt CNP 1.11 4.2 19 30.45 24.81 3978 26.18 -7.7CentElBr B EBR/B ... ... ... 9.06 3.76 25 4.23 -37.7CentElecBr EBR ... ... ... 7.86 3.35 314 3.75 -34.2CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 4 23.37 -4.2CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 87 29.21 -2.1CentSecur CET 1.78e .7 ...q 29.00 24.12 10 28.60 +4.4CentrusEn LEU ... ... ...dd 5.14 3.30 6 3.52 -12.2CentCmtys CCS ... ... 16 36.00 21.90 987 33.70 +8.4CntryLink CTL 2.16 12.0 8 25.81 13.16 9036 18.01 +8.0sCerdHCM n CDAY ... ... ...dd 38.87 29.68 1772 38.19 +25.1Cervecer CCU .35e 1.4 ... 30.35 24.98 86 25.52 -13.7ChannAdv ECOM ... ... ...dd 15.35 8.30 95 15.05 +67.2CharahSol n CHRA ... ... ... 2842 12.00 ChRvLab CRL ... ... 22 119.05 94.15 231 114.47 +4.6ChaseCorp CCF .80f .7 36 129.55 83.35 23 120.35 -.1ChathLTr CLDT 1.32 6.5 28 23.91 17.90 216 20.38 -10.5CheetahM CMCM ... ... ... 18.18 7.54 762 12.15 +.6Chegg CHGG ... ... ...dd 29.55 11.63 1539 28.79 +76.4Chemed CHE 1.12 .3 49 335.99 186.09 179 326.64 +34.4Chemours n CC .68 1.4 13 58.08 34.84 1198 49.78 -.6CheniereEn LNG .56p ... ...dd 68.04 40.36 2969 64.93 +20.6ChenEnLP CQP 2.20 6.2 ...dd 36.82 26.41 414 35.50 +19.8ChenEnHld CQH 2.04f 6.8 30 30.74 24.03 113 30.19 +9.0CherHMtg CHMI 1.96 10.7 4 19.43 16.01 173 18.35 +2.0ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 10 25.45 -1.4ChesEng CHK ... ... 8 5.20 2.53 21931 4.73 +19.4ChesEn pfD CHKpD 4.50 8.5 ... 55.98 45.99 1 53.01 +6.7ChesGranW CHKR .32e 20.3 1 2.50 1.20 42 1.55 -16.2ChespkLdg CHSP 1.60 5.0 33 32.84 24.08 220 31.85 +17.6ChespkUtil CPK 1.48f 2.0 21 86.35 66.35 36 75.30 -4.1Chevron CVX 4.48 3.5 56 133.88 102.55 4999 126.51 +1.1ChiRivet CVR .84 2.6 ... 38.09 26.50 0 31.91 +.3Chicos CHS .34f 4.0 11 10.90 6.96 3190 8.47 -4.0Chimera rs CIM 2.00 10.8 8 19.93 15.77 787 18.48 Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 6 25.65 -.7Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 11 25.70 -.4ChiCBlood CO ... ... 35 14.95 8.54 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 8 7.40 -20.2ChinaEAir CEA ... ... ... 45.33 24.44 9 43.13 +19.3ChinaFd CHN .55e 2.5 ...q 24.76 18.13 18 22.13 +2.2ChinaGreen CGA .10e 8.3 2 2.11 1.20 77 1.21 -2.5ChinaLife s LFC .14e 1.0 ... 17.85 13.48 257 14.23 -8.8ChinaMble CHL 3.50e 7.7 ... 56.93 44.49 618 45.17 -10.6ChiNBorun BORN ... ... 2 1.57 1.10 9 1.29 +2.9ChOnlEd n COE ... ... ... 19.82 9.25 10 11.20 -10.4ChinaPet SNP 3.73e 4.0 ... 105.61 69.60 164 93.14 +26.9ChinaPhH CPHI ... ... ...dd 1.45 .15 76 .25 +39.8ChinRap n XRF ... ... ... 12.86 2.61 166 3.00 -47.6ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 29 55.24 +6.6 ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 50 46.64 -1.7ChinaUni CHU ... ... ... 16.55 11.87 134 12.99 -4.0ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.2 7 27.98 16.16 138 21.23 -11.5ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 470.00 247.52 494 460.44 +59.3ChoiceHtls CHH .86 1.1 40 85.35 59.60 135 81.75 +5.3ChrisBnk CBK ... ... ...dd 1.55 .75 179 .88 -30.7ChubbLtd CB 2.86e 2.2 17 157.50 128.82 2356 130.10 -11.0ChungTel CHT 1.29e 3.6 ... 39.33 33.10 46 36.23 +2.2ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 2249 49.80 -.7CienaCorp CIEN ... ... 6 27.73 19.40 1786 24.95 +19.2Cigna CI .04 ... 17 227.13 163.02 2231 175.33 -13.7Cimarex XEC .64 .7 19 130.16 82.45 1189 86.55 -29.1CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 5 49.75 -2.4CinciBell rs CBB ... ... 56 22.20 11.65 496 12.95 -37.9Cinemark CNK 1.28f 3.6 16 44.00 32.03 936 35.52 +2.0CinerRes CINR 2.27 8.8 13 29.36 22.61 14 25.71 +2.4Circor CIR .15 .4 25 66.92 39.84 370 42.65 -12.4Cision CISN ... ... 41 17.07 9.90 1086 15.74 +32.6CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.23 24.05 -9.1CitCHF Dl n UCHF ... ... ... 32.08 22.60 23.97 -9.7Citi GBP n DGBP ... ... ... 24.92 18.65 1 24.52 +15.0CitEUR Dl n UEUR ... ... ... 31.62 21.93 5 22.25 -19.3Citi EUR n DEUR ... ... ... 27.48 18.78 26 26.89 +17.2Citi AUD n DAUD ... ... ... 26.05 18.62 24.27 +21.4CitAUD Dl n UAUD ... ... ... 32.65 23.10 6 23.72 -11.2Citi JPY n DJPY ... ... ... 23.00 18.17 2 22.68 -.6CitJPY Dl n UJPY ... ... ... 39.22 25.89 2 26.26 -10.2Citi 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 94 27.05 -1.6CgpVelLCrd UWT ... ... ... 42.11 10.01 2541 32.02 +30.6CgpVelICrd DWT ... ... ... 44.68 6.84 3593 8.65 -38.4Citigroup C 1.28 1.9 12 80.70 63.16 24011 66.16 -11.1Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 39 25.31 -.6Citigp pfJ CpJ 1.78 6.3 ... 30.16 27.59 69 28.21 -2.2Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 89 27.33 -4.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 35 26.20 -2.7Citigrp pfL CpL 1.72 6.7 ... 27.36 25.71 64 25.80 -2.9CitizFincl CFG .52 1.3 12 48.23 31.51 5287 41.40 -1.4CitizInc CIA ... ... ...cc 8.87 6.67 53 7.97 +8.4CityOffce g CIO .94 ... 10 13.93 10.03 137 12.26 -5.8CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 24.10 -4.3Civeo CVEO ... ... ...dd 4.20 1.57 207 3.67 +34.4CivitasSolu CIVI ... ... 32 19.90 11.15 44 16.95 -.9ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 17.55 14.85 8 16.15 -3.0CleanHarb CLH ... ... ...cc 58.28 44.75 298 53.50 -1.3ClearChan CCO ... ... ...dd 5.75 3.60 83 4.70 +2.2ClrBrEnTR CTR 1.35e 11.9 ...q 13.18 9.50 63 11.37 -2.2ClrLgCap n LRGE ... ... ... 32.49 26.78 1 32.49 +10.5ClrbrgMLP CBA .80m 10.3 ...q 9.58 6.53 101 7.76 -6.3ClearEnFd CEM 1.76f 12.1 ...q 17.36 12.10 75 14.57 -4.6ClrbEOpFd EMO 1.47e 13.1 ...q 13.36 9.56 54 11.26 -4.6ClearwPpr CLW ... ... 13 50.60 22.51 172 24.05 -47.0ClevCliffs CLF ... ... 7 9.15 5.60 6656 8.81 +22.2ClipRlty n CLPR .38 ... ...dd 12.88 7.62 89 9.93 -.6Clorox CLX 3.84 3.0 21 150.40 113.57 1058 127.89 -14.0CloudPeak CLD ... ... ...dd 5.70 2.76 399 3.72 -16.4Cloudera n CLDR ... ... ... 22.43 12.57 2453 15.60 -5.6CloughGA GLV 1.44 11.1 ...q 14.39 12.25 20 12.97 -2.8sCloughGEq GLQ 1.38 9.5 ...q 14.57 12.33 65 14.59 +9.1ClghGlbOp GLO 1.20 10.7 ...q 11.67 10.40 120 11.26 +3.5CCFemsa KOF 1.75e 3.0 ... 91.85 57.01 107 58.05 -16.6CocaCola KO 1.56 3.6 74 48.62 41.45 12695 43.58 -5.0CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 2430 39.50 -.9Coeur CDE ... ... ...cc 9.87 6.71 2264 8.22 +9.6Cohen n COHN .80 7.2 ...dd 12.00 7.50 8 11.09 +38.3CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 64 12.97 -2.6CohStGlbI INB 1.12 11.7 ...q 10.44 9.05 86 9.57 -3.1Cohen&Str CNS 1.32f 3.1 20 47.83 36.29 141 41.93 -11.3CohStInfra UTF 1.60 7.0 ...q 24.61 20.88 206 22.73 -5.3C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 68 25.29 -3.0C&SIncEgy MIE 1.32 12.7 ...q 11.40 8.86 28 10.40 +1.5CohStQIR RQI .96 8.1 ...q 13.19 10.55 222 11.78 -6.9CohStRE RNP 1.48 7.7 ...q 21.98 17.91 95 19.27 -9.4CohStSelPf PSF 2.06 7.5 ...q 29.16 25.16 55 27.47 -2.7CohenStTR RFI .96 7.7 ...q 13.03 11.50 60 12.46 -2.4Colfax CFX ... ... 24 43.29 28.80 944 30.92 -22.0ColgPalm CL 1.68f 2.7 22 77.91 61.28 4299 63.31 -16.1ColNthSC n CLNC ... ... ...dd 21.20 18.16 754 19.20 -6.5ColNrthS n CLNS ... ... ... 14.74 5.28 5741 6.09 -46.6ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 4 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 2 25.80 -2.9ColNrth pfG CLNSpG 1.88 7.8 ... 27.25 22.49 6 24.01 -4.5ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 10 22.78 -7.2ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 8 22.82 -9.4ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 7 22.82 -8.8Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.27 +.4Col SusInt n ESGN ... ... ... 32.31 27.17 0 29.99 -1.9Col SusUS n ESGS ... ... ... 32.51 28.62 30.27 +2.3ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.86 1 17.84 -3.2ColEmxChi XCEM ... ... ...q 30.22 25.66 1 25.75 -6.9ColQualDv HILO .32e 2.2 ...q 17.10 13.72 4 14.86 -6.5Col EMCns ECON .10e .4 ...q 29.87 24.69 88 25.46 -9.5Col IndiaC INCO .03e .1 ...q 51.06 41.00 11 47.04 -5.2Col IndiaInf INXX .10e .8 ...q 16.79 12.85 16 13.06 -17.7Col IndSC SCIN .17e .9 ...q 25.98 17.47 7 18.85 -19.6ColumbPT CXP .80 3.6 13 23.31 19.55 632 22.20 -3.3ColSelTec STK .92a 4.0 ...q 24.58 20.09 45 22.95 +3.1Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 0 57.04 -9.2Comerica CMA 1.36f 1.4 18 102.66 64.04 1515 95.18 +9.6Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 96 47.55 +8.9ComndSec MOC ... ... ...dd 3.55 1.50 11 1.63 -46.9CmclMtls CMC .48 2.0 49 26.72 17.05 1025 24.04 +12.8CmtyBkSy CBU 1.36 2.3 17 62.39 48.89 189 60.18 +12.0CmtyHlt CYH ... ... ...dd 10.18 3.69 1167 4.28 +.5CmtyHcT n CHCT 1.60f 5.8 96 30.64 22.41 51 27.74 -1.3CBD-Pao CBD .08e .4 ... 25.90 18.36 390 20.02 -15.1CompDivHd CODI 1.44 8.4 ...dd 18.35 14.60 136 17.20 +1.5ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 38 22.54 -8.6CompssMn CMP 2.88 4.1 25 76.65 56.50 265 69.45 -3.9Compx CIX .20 1.5 12 16.63 12.30 8 13.20 -.8ComstkM rs LODE ... ... ... 1.34 .21 689 .25 -35.9ComstkRs rs CRK ... ... ...dd 11.70 4.01 282 10.41 +23.0ConAgra CAG .85 2.2 17 39.21 32.16 1779 38.20 +1.4ConchoRes CXO ... ... 19 163.11 106.73 2117 127.25 -15.3ConcdMed CCM ... ... ...dd 4.29 2.46 6 4.10 +23.1CondHos rs CDOR .78e 7.6 17 11.19 8.13 1 10.29 +3.4Conduent n CNDT ... ... ... 21.06 14.95 1067 20.83 +28.9ConocoPhil COP 1.14f 1.7 55 71.71 42.27 5673 68.13 +24.1ConEd ED 2.86 3.9 15 89.70 71.12 2324 73.25 -13.8CnsTom CTO .24 .4 8 67.97 51.02 10 59.30 -6.6ConstellA STZ 2.96f 1.3 20 236.62 180.13 1088 232.18 +1.6ConstellB STZ/B 2.68f 1.2 27 234.00 181.90 230.00 +1.1Constellm CSTM ... ... ... 14.10 6.60 720 12.50 +12.1CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.10 -1.8ContainStr TCS ... ... 17 8.56 3.53 242 8.15 +71.9Contango MCF ... ... ...dd 6.93 2.22 441 4.86 +3.2sContlBldg CBPX ... ... 22 32.10 21.00 225 32.40 +15.1ContMatls CUO ... ... ...dd 24.60 16.00 16.35 -13.9ContlRescs CLR ... ... ...cc 69.91 29.08 1427 64.26 +21.3Cnvrgys CVG .44f 1.8 17 26.66 21.13 504 24.61 +4.7CooperCo COO .06 ... 89 260.26 216.47 925 235.15 +7.9CooperTire CTB .42 1.6 20 40.78 22.58 605 26.80 -24.2CooperStd CPS ... ... 15 140.69 95.33 125 139.01 +13.5CopaHold CPA 3.48f 3.4 12 141.34 99.76 278 101.14 -24.6Copel ELP .26e 4.3 ... 9.69 5.47 577 5.98 -21.6CoreLabs CLB 2.20 1.8 69 130.34 86.55 283 125.07 +14.2CoreMold CMT .05 ... ... 24.50 13.53 27 14.71 -32.2CorePtLd n CPLG ... ... ... 28.30 25.25 617 26.19 -6.1Corecivic CXW 1.72 8.1 12 29.23 18.61 719 21.19 -5.8CoreLogic CLGX ... ... 23 55.79 42.00 369 54.31 +17.5CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 8 25.00 -2.9CorEnInf rs CORR 3.00 8.2 15q 39.42 31.50 51 36.71 -3.9CoreSite COR 4.12f 3.8 40 120.85 89.76 319 107.79 -5.4Corindus n CVRS ... ... ...dd 2.25 .66 1643 .75 -25.9CorMedix CRMD ... ... ...dd .78 .17 5599 .32 -36.3CrnstTotR CRF 3.35 22.5 ...q 16.72 13.62 424 14.89 -2.6CrnrstnStr CLM 3.40 23.0 ...q 16.59 13.10 531 14.78 -4.5Corning GLW .72 2.5 ...dd 35.10 26.11 3687 28.89 -9.7CpBT JCP JBN 1.75 14.1 ... 16.50 9.92 5 12.44 -1.0CorpCapT n CCT 1.61 9.6 ... 19.00 14.43 303 16.75 +4.8CorpOffP OFC 1.10 4.0 14 35.93 24.55 583 27.39 -6.2Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 1 31.71 -3.1CortsJCP97 KTP 1.91 14.0 ... 18.00 11.06 7 13.69 -4.1CortsJCP JBR 1.75 14.1 ... 16.49 9.82 0 12.41 -.6CortsPE KTH 2.00 6.2 ... 34.50 30.26 3 32.25 -.3Cosan Ltd CZZ .26e 3.2 ... 11.89 5.63 1211 8.02 -17.3sCostamre CMRE .40 5.1 ... 7.93 5.45 581 7.91 +37.1Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 1 24.32 -2.8Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 1 25.14 -1.2Costam pfD CMREpD 2.19 8.5 ... 26.89 24.36 1 25.81 -.1Cotiviti n COTV ... ... ... 45.97 30.84 419 40.00 +24.2Cott Cp COT .24 1.5 ...cc 17.78 13.70 715 16.45 -1.3Coty COTY .50 3.5 ... 21.68 12.92 5637 14.26 -28.3Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.7 15 9.88 8.23 3673 9.70 +4.9CovantaH CVA 1.00 6.0 ...dd 17.30 13.00 788 16.55 -2.1CovrAll n COVR ... ... ... Crane CR 1.40 1.7 29 102.65 71.23 277 84.33 -5.5CrwfdA CRD/A .28 3.4 58 9.95 6.78 29 8.13 -4.4CrwfdB CRD/B .20 2.4 60 12.40 7.54 19 8.38 -12.9Credicp BAP 8.57e 3.8 ... 239.54 175.91 164 225.95 +8.9CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 128.36 -6.5CS FILgCG FLGE ... ... ...q 268.92 174.54 3 268.07 +17.5CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 328 3.16 -4.5CS InvBr n DBRT ... ... ... 85.47 24.48 26.38 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 0 272.83 +52.9CS MthlMtg REML ... ... ... 33.50 22.00 3 26.89 -12.1CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 40.07 +13.8CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.05 +.2CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 7.8 ... 19.98 13.71 1887 15.68 -12.2CrSuiHiY DHY .29 11.0 ...q 2.91 2.56 231 2.63 -7.4CrescPtE g CPG .12 1.6 42 9.25 6.40 1238 7.47 -2.0CrestEq rs CEQP 2.40 7.4 ...dd 35.65 20.00 714 32.50 +26.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 13.0 37 29.80 15.50 152 16.17 -31.9CrosTim CRT 1.02e 7.3 14 15.72 12.99 24 14.00 -4.7CrwnCstle CCI 4.20 4.2 ...cc 114.97 93.14 3433 101.17 -8.9CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 0 1033.37 -8.8CrownHold CCK ... ... 18 62.27 42.63 1591 44.97 -20.1sCryolife CRY .12 .4 69 28.45 16.80 157 29.05 +51.7CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.8 29 31.77 22.83 1267 31.36 +8.4Cubic CUB .27 .4 ...dd 72.43 39.58 177 67.70 +14.8CullenFr CFR 2.68f 2.4 21 121.66 81.09 407 113.58 +20.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 29

CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 3 25.08 -.2tCulp Inc CULP .36 1.4 16 34.05 26.15 253 26.25 -21.6Cummins CMI 4.32 3.0 40 194.18 140.60 897 141.89 -19.7CurEuro 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 89.63 170 129.32 +6.1Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.46 -7.5CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 38 12.15 +1.8CushngRen SZC 1.64 9.3 ...q 21.30 15.35 36 17.68 -12.9CushRoy rs SRF .48 5.2 ...q 10.10 7.81 3 9.16 -2.1CustomBcp CUBI ... ... 11 33.85 24.75 235 30.25 +16.4CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 5 25.10 -2.4CustBc p C CUBIpC .57p ... ... 27.32 26.05 6 26.30 -.9CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.04 -2.3CustBc pfE CUBIpE ... ... ... 27.15 25.35 7 26.00 -2.1CustoBc pf F CUBIpF ... ... ... 27.71 25.02 3 25.74 -1.8CynergT n CTEK ... ... ... 5.45 2.70 7 3.65 -9.9CypressEn CELP .84 10.8 14 8.50 5.50 18 7.79 +29.8D -DCP Mid DCP 3.12 7.8 56 42.79 29.70 1075 40.01 +10.1DCT IndlTr DCT 1.44 2.2 32 67.26 52.06 655 65.65 +11.7DDR Corp rs DDR ... ... 11 43.47 15.14 2634 17.25 DDR pfJ DDRpJ 1.63 6.8 ... 25.55 21.38 3 23.74 -5.5DDR pfK DDRpK 1.56 6.8 ... 25.98 21.04 3 22.81 -11.1DDR Cp pfA DDRpA ... ... ... 27.09 22.40 5 24.50 -6.9DGSE DGSE ... ... ...dd 1.73 .70 9 .70 -24.8DHI Grp DHX ... ... 8 3.25 1.25 851 2.70 +42.1DHT Hldgs DHT .20e 4.7 33 4.44 3.27 532 4.25 +18.4DNP Selct DNP .78 7.1 ...q 11.57 9.71 216 10.93 +1.2DR Horton DHI .50 1.2 16 53.32 33.46 3602 43.08 -15.6Drdgold DRD .03e 1.0 ... 4.11 2.23 57 2.86 -12.3DSW Inc DSW 1.00 4.0 26 26.45 15.14 1693 25.22 +17.8DTE DTE 3.53 3.6 17 116.74 94.25 1233 97.05 -11.3DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 9 24.89 -.8DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 25 24.95 -2.0DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 20 24.71 -3.8DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 7 26.46 -1.2DTE En un DTV ... ... ... 58.42 48.68 4 49.70 -7.9DTF TxF DTF .84 6.4 ...q 14.86 13.03 21 13.18 -6.2DXC Tch n DXC .76f .9 ... 93.28 64.78 1668 84.45 +2.9DanaInc DAN .24 1.1 17 35.27 20.93 1647 22.00 -31.3Danaher DHR .64 .6 26 104.82 78.97 2608 102.64 +10.6Danaos DAC ... ... 1 3.20 1.05 13 1.30 -10.3DaqoNEn DQ ... ... 4 72.50 19.00 1778 37.74 -36.5Darden DRI 2.52 2.7 20 100.11 76.27 1679 92.19 -4.0DarlingIng DAR ... ... 25 19.50 15.44 713 19.19 +5.8DaVita Inc DVA ... ... 18 80.71 52.51 1685 71.04 -1.7Daxor DXR .15 2.2 ... 21.66 3.40 11 6.76 +47.8DeanFoods DF .36 3.7 12 18.21 8.14 2016 9.81 -15.1DeckrsOut DECK ... ... ...cc 122.21 61.37 491 119.10 +48.4Deere DE 2.76f 1.8 30 175.26 112.87 3064 150.18 -4.0DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 43 11.72 -3.4DelaCO VCF .72 4.8 ...q 16.50 14.00 10 14.92 -3.9DelaDvInc DDF .62 5.4 ...q 11.58 10.18 60 11.47 +6.9DelaNatl VFL .72 5.8 ...q 13.94 12.25 12.40 -6.5DelaMN2 VMM .63 5.0 ...q 15.05 12.39 12 12.52 -7.1DelekLogis DKL 3.00f 10.8 13 35.54 26.60 32 27.65 -12.8Delek DK 1.00f 1.9 37 61.57 20.65 1914 51.92 +48.6DellTch n DVMT ... ... ...dd 92.40 60.98 1237 87.91 +8.2DelphiTc n DLPH .68 1.3 30 60.39 45.66 433 51.76 -1.4DeltaAir DAL 1.22 2.2 11 60.50 44.59 5444 54.90 -2.0DeltaAprl DLA ... ... ...cc 23.47 16.90 30 18.54 -8.2Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 55.33 +1.9Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 55.51 +2.7Dlt SP600 n DMRS ... ... ... 58.48 47.73 3 57.90 +6.6DltshInt n DMRI ... ... ... 56.65 49.79 1 53.20 +.4Deluxe DLX 1.20 1.8 13 78.87 65.85 267 67.38 -12.3DenburyR DNR ... ... ...dd 4.75 .92 10127 4.06 +83.7DenisnM g DNN ... ... ...dd .64 .38 520 .56 +1.1tDespg.cm n DESP ... ... ... 36.56 21.91 503 22.02 -19.9DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 4669 11.22 -41.0DBDogs22 DOD ... ... ... 30.43 18.95 22.51 -11.8DBWMTR WMW ... ... ... 32.46 26.75 31.60 +5.3DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 143 25.58 +.5DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.17 50 25.94 -.7DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 2.98 -21.6DBCmdDS DEE ... ... ...q 0 55.00 -28.6DB 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 7 2.66 -7.0DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.77 +1.2DBGoldDL DGP ... ... ...q 29.42 21.65 6 24.60 -1.6DBGoldDS DZZ ... ... ...q 6.29 4.88 101 5.48 +2.2DBGlbHY23 FIEG ... ... ...q 184.00 131.00 167.00 -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 22 8.84 -.1Deut Muni KTF .84 7.6 ...q 13.64 10.94 62 11.01 -7.5Deut StInc KST .66a 5.3 ...q 12.66 12.11 5 12.34 -.8Deut StMu KSM .84 7.7 ...q 12.80 10.70 47 10.84 -8.0DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.59 22 23.98 -.5DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 356 32.58 +2.5DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 12.06 +.3DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 1 29.08 +2.2Deu HYBd n HYLB ... ... ... 51.56 48.68 175 49.67 -1.5Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.81 -.5DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.09 +.5DbXR1KECo DEUS ... ... ...q 33.87 28.87 7 32.98 +2.8DeutEmCo DEMG ... ... ... 30.95 26.30 87 26.74 -7.3DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 116 44.13 +.1DbXDvxEU DEEF ... ... ...q 31.76 26.99 10 30.07 +.2Deut 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 0 25.69 -4.0DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 25 24.16 -2.3DbxNikk400 JPN ... ... ...q 31.67 25.97 20 29.73 +1.4Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 4 26.40 -2.8DBX EMBd EMIH .99e 4.1 ...q 25.69 24.06 0 24.17 -3.7DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 2 23.99 -1.8DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 23.17 +.7DBXChiSC ASHS ... ... ...q 37.50 30.65 5 31.83 -8.6DBXHrvChi CN .30e .8 ...q 42.41 30.98 4 38.39 +2.8DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 0 30.95 -1.4DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 2 28.22 +1.5DBXAsiaPH DBAP .74e 2.5 ...q 31.53 26.30 0 29.42 +3.6DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 668 29.46 +3.7DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 26.04 710 29.41 -5.2DevonE DVN .32f .8 27 45.16 28.80 5516 41.71 +.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.75 117.73 270 147.98 +1.3DiamOffsh DO .50 2.7 31 20.98 10.06 938 18.86 +1.5DiamRk DRH .50 4.1 17 12.99 9.87 2005 12.27 +8.7DianaShip DSX ... ... ...dd 5.13 3.07 384 4.83 +18.7DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.18 4 24.90 +.4DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 25.68 DicksSptg DKS .90 2.4 13 40.77 23.88 2929 37.40 +30.1Diebold DBD .40 3.3 14 28.50 11.43 1364 12.20 -25.4DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 1147 106.63 -6.4DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 10 25.19 -1.2DigtlR pfH DLRpH 1.84 7.0 ... 27.94 25.93 102 26.10 -2.1DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 16 23.60 -6.0DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 3 25.93 -5.7Dillards DDS .40 .4 11 98.06 49.91 743 88.93 +48.1Dillard38 DDT 1.88 7.3 ... 26.35 25.13 3 25.89 +.1DineEquity DIN 2.52m 3.4 5 81.78 36.71 340 74.00 +45.9DiploPhm DPLO ... ... 79 27.78 14.23 714 26.98 +34.4Dir SilMBl n SHNY ... ... ... 12.28 7.00 10 7.85 -17.6DirBrCm n COM ... ... ... 26.10 23.23 31 25.18 +2.6DirChInt n CWEB ... ... ... 69.08 41.71 131 61.93 +21.2Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 2 24.57 -6.4DirxAero n DFEN ... ... ... 58.00 25.75 77 49.68 +11.6DrxTrnBl n TPOR ... ... ... 43.11 23.47 7 36.11 +4.6tDxEmMkt n EMBU ... ... ... 26.61 20.84 0 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 16 21.97 -20.3DirxInds n DUSL ... ... ... 44.53 25.95 16 34.10 -7.2DirxMex n MEXX ... ... ... 33.36 13.05 6 14.19 -31.1DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 3 21.50 -29.8DxRsaBr rs RUSS ... ... ...q 44.39 14.43 24 20.63 -10.3DxSOXBr rs SOXS ... ... ...q 33.69 8.83 1652 9.16 -44.5DxGBull rs NUGT ... ... ...q 44.03 21.25 4081 26.11 -17.6DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 7535 14.37 -19.1DirSPX Br SPDN ... ... ... 34.16 28.53 1 29.16 -4.7DxGlMBr rs JDST ... ... ...q 79.16 40.90 773 48.59 -5.3DirSPBear s SPXS ... ... ...q 42.18 24.22 2792 24.71 -17.5Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.20 +3.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 6 37.98 +5.5DxChiABear CHAD ... ... ...q 37.95 27.67 3 31.94 +2.6DrxNGBear rs GASX ... ... ...q 47.19 16.50 30 19.34 -17.6DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 3829 6.77 -42.9DrxRBkBull DPST ... ... ...q 95.94 43.51 51 87.06 +19.7DirDGlBr rs DUST ... ... ...q 35.88 19.01 3352 23.14 -2.4DxSPXBll s SPUU ... ... ...q 57.21 40.57 3 53.35 +7.6DxEuFnBl EUFL ... ... ... 65.95 35.63 0 38.52 -18.9DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 60.04 39.39 1 59.92 +17.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 53 18.86 +.4DrNsd100 rs QQQE ... ... ...q 47.40 39.20 15 46.82 +8.4DrxDlySCB LLSC .10p ... ...q 41.19 31.20 0 40.57 +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 29.06 137 39.82 -21.1DiEurBll3x EURL .14e .4 ...q 47.12 30.11 12 36.25 -4.8DrxEMBll rs EDC ... ... ...q 168.70 82.25 145 104.59 -16.8Dir MLPHi ZMLP 1.60m 10.3 ...q 17.94 13.61 4 15.50 -3.1DxLatBll s LBJ ... ... ...q 49.13 17.74 15 19.22 -40.5DirTotBBr SAGG ... ... ...q 32.31 30.87 32.09 +3.1DxBrzBull s BRZU ... ... ...q 65.25 15.82 3730 18.29 -54.6DxBiotBll rs LABU ... ... ...q 116.54 52.58 481 103.27 +32.7DxIndiBll rs INDL ... ... ...q 120.64 69.14 26 77.68 -23.9DxNGBll rs GASL ... ... ...q 31.99 14.60 97 22.36 -11.9DrDevMBr DPK ... ... ...q 16.35 10.08 4 11.93 -3.2DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1381 37.25 +22.7DxREBear DRV ... ... ...q 15.62 9.81 68 10.62 +1.4 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.95 +5.2DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 6 75.22 -2.5DxEnBear 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 49 48.92 -21.5DxSCBear rs TZA ... ... ...q 18.57 8.70 7120 8.73 -28.9DxFnBr rs FAZ ... ... ...q 18.00 9.71 1505 10.42 -10.9Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 61 62.17 -32.6Dx30TBear TMV ... ... ...q 22.45 17.07 841 19.78 +12.2DxFnBull s FAS ... ... ...q 82.80 46.48 1495 67.47 -1.3DxBiotBea 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 14 42.42 +2.2DxMCBr rs MIDZ ... ... ...q 19.74 10.84 3 10.96 -18.6DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 20.81 49 26.30 -11.4DxHcrBll s CURE ... ... ...q 63.45 38.85 165 48.72 +4.5DxTcBull s TECL ... ... ...q 150.96 69.95 162 149.70 +33.5DxRetlBll s RETL ... ... ...q 47.45 21.33 47 43.49 +20.7DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 536 180.59 +31.0Dir30TrBul s TMF ... ... ...q 23.46 16.93 455 18.82 -14.9Dir10TrBear TYO ... ... ...q 16.00 13.12 2 15.29 +8.7Dx10yTBull TYD ... ... ...q 47.36 38.20 0 39.81 -9.3DxMCBull s MIDU ... ... ...q 53.91 33.43 9 51.72 +11.4DrxREBull s DRN ... ... ...q 24.73 14.68 47 20.14 -11.8DirxChiBull YINN .38e 1.2 ...q 53.89 21.22 572 32.62 -4.1DirxDMBull DZK ... ... ...q 100.54 64.37 3 78.58 -4.7DrxSCBull s TNA .41e .5 ...q 89.16 48.17 3186 88.83 +26.4DrxSPBull s SPXL ... ... ...q 54.49 33.37 2199 47.75 +7.7DirxEnBull ERX ... ... ...q 44.29 21.37 1407 38.44 +10.0Discover DFS 1.40 1.9 14 81.93 57.50 1937 75.20 -2.2Disney DIS 1.68f 1.5 15 113.18 96.20 18052 108.75 +1.2Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 33 12.47 -7.1DrReddy RDY .29e .9 ... 42.97 28.13 554 33.02 -12.1DocuSec rs DSS ... ... ...dd 3.16 .56 96 1.34 -25.6DolbyLab DLB .64 1.0 68 74.29 48.00 415 65.32 +5.4DollarGen DG 1.16f 1.2 16 105.82 68.69 1960 96.33 +3.6DomMidst DM 1.34f 10.0 10 34.85 12.55 1081 13.35 -56.2DomEngy D 3.34 5.1 13 85.30 61.53 5608 65.52 -19.2DomRes un DCUD ... ... ... 53.58 42.50 220 44.67 -13.5DomRs76 n DRUA ... ... ... 25.94 23.04 48 24.77 -3.1Dominos DPZ 2.20f .8 46 276.12 166.74 539 273.65 +44.8Domtar g UFS 1.74 3.7 17 52.58 36.29 709 47.66 -3.8Donaldson DCI .76f 1.6 25 52.20 42.59 324 47.98 -2.0DonlleyRR rs RRD .56 8.2 8 12.99 6.15 523 6.84 -26.5DonnlyFn n DFIN ... ... ... 23.73 15.22 312 17.05 -12.5DorianLPG LPG ... ... ...dd 8.79 6.20 185 8.47 +3.0DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 337 20.15 -.2DblLOppCr DBL 2.00a 9.5 ...q 26.09 20.48 176 20.96 -5.5DougDyn PLOW 1.06f 2.2 34 48.10 30.20 61 47.80 +26.5DEmmett DEI 1.00 2.6 25 41.59 34.72 980 38.73 -5.7tDover DOV 1.88 2.5 20 109.06 75.74 2986 76.06 -24.7DoverDG DDE ... ... ...dd 2.40 .92 108 1.80 +76.5DoverMot DVD .08f 3.8 10 2.45 1.80 5 2.10 +7.7DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 7447 68.38 -4.0DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1521 120.63 +24.3Dry Gl24 n DCF .22f 2.3 ... 10.05 9.11 28 9.21 -2.0DryHYSt DHF .35 11.1 ...q 3.57 3.09 116 3.14 -6.0DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 35 12.42 -4.5DryfMu DMF .54 6.7 ...q 10.00 7.93 68 8.05 -9.4DryStrt LEO .52 6.8 ...q 9.18 7.53 63 7.62 -11.8DrySM DSM .50 6.6 ...q 8.85 7.42 109 7.51 -12.2Dril-Quip DRQ ... ... ...dd 56.55 35.85 218 48.55 +1.8sDriveShack DS .48 6.9 18 7.15 2.41 647 6.98 +26.2DriveS pfB DSpB 2.44 9.5 ... 26.49 24.72 3 25.79 +.3DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 25.30 +.7DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.30 -.6DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.50 -7.5DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 101.25 -6.5Ducomun DCO ... ... 20 35.89 25.06 41 34.88 +22.6Df&PGblUt DPG 1.40 9.8 ...q 17.17 13.50 65 14.25 -8.2DufPUC DUC .60 7.1 ...q 9.33 8.40 94 8.48 -4.2DukeEngy DUK 3.56 4.8 16 91.78 71.96 5079 73.46 -12.7DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 8 25.58 +.9DukeRlty DRE .80 2.8 22 30.14 24.30 1713 28.55 +4.9DunBrad DNB 2.09 1.6 19 134.25 101.17 317 132.70 +12.1Dycom DY ... ... 23 123.99 73.95 284 97.61 -12.4Dynagas DLNG 1.69 21.0 ... 15.85 7.51 115 8.06 -25.8Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 12 25.67 -1.3Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.1 15 7.41 6.02 197 6.48 -7.6Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.65 +.6Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 5 24.46 -1.3E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 7 20.48 -1.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 8.0 ...q 26.25 19.00 23.18 -3.7E-TrAlerInf MLPI 1.88e 8.0 ...q 27.18 20.31 184 23.49 -2.9ETBbgCmd DJCI ... ... ...q 16.92 14.33 1 16.44 +2.5ETrAlerian AMU 1.45e 8.6 ...q 19.18 14.59 67 16.91 -2.4tE-TrFood FUD ... ... ...q 19.82 17.55 0 17.50 -2.8E-TrcEngy UBN ... ... ...q 10.00 5.67 9.24 +18.6E-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 68 15.74 -4.3E-TrcCmci UCI ... ... ...q 16.37 12.85 19 15.91 +3.4E-TrcSilv USV ... ... ...q 22.76 19.91 1 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 33.09 +.2E-TrLvstk UBC ... ... ...q 21.19 16.05 18.09 -8.6ECA MTrI ECT .33e 15.9 5 2.55 1.45 32 2.05 -4.7EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 234 19.50 -12.6EMCOR EME .32 .4 23 85.08 62.15 173 77.67 -5.0EMX Roy g EMX ... ... ... 1.34 .67 260 1.20 +44.4ENI E 1.29e 3.5 ...dd 40.15 29.44 228 36.61 +10.3EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2621 117.53 +8.9EP Energy EPE ... ... ...dd 4.06 1.27 927 2.74 +16.1EPAM Sys EPAM ... ... 72 131.75 77.96 288 125.49 +16.8EPR Prop EPR 3.84 6.0 17 75.55 51.87 577 63.63 -2.8EPR pfC EPRpC 1.44 5.5 ... 29.70 23.38 1 26.42 -1.9EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 5 34.75 -5.7EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 7 23.05 -7.9EQT Corp EQT .12 .2 ...dd 67.84 43.70 3347 56.16 -1.3EQT GP n EQGP 1.03e 4.2 12 31.77 21.05 86 24.74 -8.0EQT Mid EQM 4.26f 7.5 11 78.75 50.89 382 57.13 -21.8ETF SITRis RISE ... ... ...q 25.18 22.59 4 24.92 +4.9ETF JrSil SILJ ... ... ...q 13.81 9.79 64 11.42 +.6sETF Cyber HACK ... ... ...q 39.28 28.38 1416 39.36 +24.4ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 sETF MobP IPAY ... ... ...q 40.17 29.36 150 40.08 +14.9ETF M AlH MJ ... ... ... 39.72 26.02 196 30.21 +3.3ETF M Vid GAMR ... ... ... 55.00 39.99 21 52.85 +10.3ETF Drone IFLY ... ... ... 38.00 33.54 2 35.61 -4.7ETF AIPw n AIEQ ... ... ... 28.78 24.03 58 28.69 +10.8ETF MgT ef WSKY ... ... ... 35.50 31.34 34 32.60 -4.7Pure Fintch FINQ ... ... ... 29.73 28.00 28.95 sBlStIsrTc n ITEQ ... ... ... 35.52 30.11 13 35.55 +12.4ETF Clim ETHO ... ... ...q 37.25 30.23 1 36.47 +7.3ETFAlpAlt ALFA ... ... ...q 49.46 39.50 1 48.96 +14.4ChngFnDvr CHGX ... ... ... 20.37 18.02 19.68 +5.1ETF EmM n EEMD ... ... ... 28.41 24.44 1 24.50 -6.3ETF spx H n SPDV ... ... ... 28.19 25.00 2 26.99 +3.2ETF AptF n FTVA ... ... ... 30.36 24.74 4 28.39 +4.6ETF GOP n MAGA ... ... ... 29.82 24.92 0 27.95 +.1NtDUSEq ef MXDU ... ... ... 28.40 25.93 28.40 +.1NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.33 -4.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.56 -2.3ETF RvCp n RVRS ... ... ... 16.76 14.84 2 16.46 +3.5ETF BrVl n BVAL ... ... ... 16.70 14.46 3 15.69 -1.2ETFDeepV DVP .66e 1.8 ...q 37.26 27.62 26 35.94 +9.6GlGoGld n GOAU ... ... ... 14.13 11.39 8 13.00 -.1ETF OCIO n OCIO ... ... ... 27.81 25.44 26.94 +.7ETF Seren ICAN ... ... ... 28.96 25.35 1 28.86 +6.4PremisCap TCTL ... ... ... 31.57 27.65 0 30.39 +1.4AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 35.72 27.21 14 35.92 +18.5EtfAlphacln ALFI ... ... ...q 26.95 22.87 26.05 +4.4EtfUSGblJ JETS ... ... ...q 34.75 27.69 21 30.69 -5.7ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 2 33.10 -.9EtfInfcMLP AMZA 2.08 27.0 ...q 10.33 6.55 605 7.71 -10.5ETF BioPr n BBP ... ... ... 45.18 37.33 1 44.12 +8.8ETF ClinT n BBC ... ... ... 36.25 25.88 6 35.14 +23.6InfrCpPfd PFFR ... ... ... 26.27 23.61 3 24.74 -1.2EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 15 24.31 -3.7EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 23.83 0 23.53 -10.2Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.91 -2.2ETF PrMtl GLTR ... ... ...q 68.06 59.21 36 64.65 -.6ETFS Com BCI ... ... ... 25.95 18.58 26 24.93 +1.8ETFS Comd BCD ... ... ... 28.39 23.25 26.98 +4.8ETFS EnCm BEF ... ... ... 29.22 22.55 28.35 +11.7ETFSGold SGOL ... ... ...q 132.10 117.19 305 125.86 -.2ETF Pall PALL ... ... ...q 107.47 79.11 10 95.98 -5.5ETF Plat PPLT ... ... ...q 97.94 83.35 45 86.13 -2.6EagleCGr GRF .50e 2.3 ...q 8.59 7.11 1 7.67 -3.4EagleGrInc EGIF 1.31 8.4 ...q 17.30 14.83 19 15.58 -6.1EagleMat EXP .40 .4 27 122.49 86.51 312 112.25 -.9EaglePtCr ECC .80 4.4 ... 21.60 17.28 35 18.03 -4.1EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 1 25.25 -2.3EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 0 26.25 -.2EagleP27 n ECCY ... ... ... 26.75 24.80 0 25.29 -.4Earthstone ESTE ... ... ...dd 12.16 7.85 166 8.10 -23.8EastGvP n DEA 1.04 5.3 29 22.32 19.03 318 19.76 -7.4EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 134 94.41 +6.8EastChem EMN 2.24 2.1 15 112.45 81.91 720 107.93 +16.5EastCh 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 2.95 549 5.00 +61.3Eaton ETN 2.64f 3.3 18 89.85 69.82 1603 79.28 +.3EatVn 22 n EFL ... ... ... 10.09 9.08 46 9.37 +1.4EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 28 9.76 -2.4EV CAMu EVM .68 6.6 ...q 12.89 10.15 27 10.36 -10.0EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 11 10.74 -6.6EVCAMu CEV .71 6.2 ...q 13.01 11.23 5 11.39 -6.3EatnVan EV 1.24f 2.3 20 60.95 45.06 417 54.89 -2.7sEV EnEq EOI 1.04 6.5 ...q 16.01 12.94 71 16.06 +10.7EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 120 17.56 +15.4EV FltRt EFT .91 6.2 ...q 15.33 14.03 107 14.73 +2.8 EVFltRtIP EFF 1.13 6.7 ...q 17.13 15.93 49 16.88 +3.5EV LtdDur EVV 1.22 9.6 ...q 14.29 12.58 355 12.65 -7.3EV MAMu MAB .65 5.1 ...q 16.00 12.35 15 12.82 -3.0EVMAMu MMV .69 5.5 ...q 14.04 12.26 0 12.42 -5.3EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.01 -3.3EVMIMu EMI .71 5.5 ...q 14.52 12.04 2 12.83 EVMuniBd EIM .77 6.5 ...q 12.98 11.60 100 11.79 -5.8EVMuni2 EIV .70 5.8 ...q 12.95 11.47 161 12.00 -2.5EVMunTT ETX .85 4.4 ...q 21.20 18.81 16 19.43 -6.2EV MuIT EVN .85 7.2 ...q 13.13 11.39 49 11.85 -4.4EV NMuOp EOT 1.03 5.1 ...q 23.54 20.02 20 20.34 -9.7EV NJMu EMJ .75 6.5 ...q 13.52 11.51 25 11.61 -6.6EVNJMu EVJ .73 6.5 ...q 12.95 10.99 7 11.15 -5.0EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 12 10.70 -7.5EV NYMu ENX .72 6.4 ...q 13.34 11.01 23 11.25 -8.8EVNYMu EVY .74 6.1 ...q 13.56 11.84 9 12.04 -5.3EV OHMu EIO .70 6.1 ...q 14.70 11.35 9 11.50 -9.4EVOHMu EVO .73 5.9 ...q 14.10 12.10 3 12.31 -5.5EV PAMu EIP .77 6.5 ...q 13.35 11.62 0 11.94 -4.0EVPAMu EVP .73 6.5 ...q 12.66 11.23 2 11.27 -7.5EVRiskMgd ETJ 1.12 11.5 ...q 9.92 8.74 457 9.71 +.8EV SrFlt EFR .95 6.5 ...q 15.06 14.01 75 14.62 +1.2EV SrInc EVF .42 6.4 ...q 6.87 6.31 135 6.52 EVShDur EVG 1.08 8.2 ...q 14.64 13.05 61 13.11 -8.6EVTxABdO EXD 1.16 12.6 ...q 11.98 9.12 24 9.20 -10.2EV TxAd EVT 1.74 7.3 ...q 24.43 21.01 108 23.68 +1.8EV TxAG ETG 1.23 7.0 ...q 18.45 16.06 173 17.46 +.8EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 50 25.20 -.8EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 349 12.55 +3.0EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 555 9.53 +1.6EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 51 16.16 -3.4EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 187 11.97 +.4EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 230 15.50 +.8EclipseRs ECR ... ... 24 3.10 1.23 1223 1.66 -30.8Ecolab ECL 1.64 1.1 31 150.46 125.74 786 145.40 +8.4Ecopetrol EC .16e .8 ... 23.34 8.60 1124 20.98 +43.4Edenor EDN ... ... ... 63.29 28.88 121 41.91 -15.7Edgewell EPC ... ... 12 78.04 39.50 711 48.22 -18.8EdisonInt EIX 2.42f 4.0 14 83.38 57.63 1417 60.20 -4.8EducRltTr EDR 1.56 3.9 32 43.30 30.07 2107 40.31 +15.4EdwLfSci s EW ... ... 51 153.66 100.20 1595 151.56 +34.5eHiCarSvc EHIC ... ... ... 13.45 8.89 74 13.29 +14.98x8 Inc EGHT ... ... ...dd 23.05 10.30 1322 19.75 +40.1ElPasoEl EE 1.44f 2.6 24 61.15 48.05 300 55.95 +1.1ElPasE pf EPpC 2.38 4.9 ... 51.33 45.41 0 48.25 -1.0EldorGld g EGO .02e ... 12 2.93 .80 3302 1.17 -18.2Electrmed ELMD ... ... 21 7.96 4.60 5 5.46 -10.0ElevCr n ELVT ... ... ... 9.48 5.90 133 8.08 +7.3EliLilly LLY 2.25 2.6 81 89.09 73.69 3111 86.35 +2.2Elk 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 ... ... 79 114.95 79.71 412 113.40 +26.8EllingtnF EFC 1.76 11.1 11 16.75 14.12 30 15.82 +9.0EllingtRM EARN 1.48 12.9 14 15.74 10.23 102 11.48 -4.7Ellomay ELLO ... ... ... 11.09 7.50 29 8.32 -7.6EllswthFd ECF .80e 8.4 ...q 9.88 8.81 7 9.56 +1.6Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 8 24.53 -2.4eMagin EMAN ... ... ...dd 2.65 1.23 619 1.85 +12.1tEAndinA AKO/A .68e 3.1 ... 28.25 21.61 0 21.60 -18.5EAndinB AKO/B .74e 2.9 ... 31.80 24.00 9 25.58 -12.6Embraer ERJ .13e .5 ... 28.55 17.90 1117 25.98 +8.6EmerExp n EEX .29f 1.4 ... 24.56 18.19 275 20.50 +.8EmergeES EMES 2.68m ... ...dd 10.45 5.65 294 7.76 +7.9sEmergBio EBS ... ... 32 55.91 31.38 354 55.64 +19.7EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 28 74.45 57.47 2433 72.90 +4.6EmerR hs MSN ... ... ...dd 1.89 1.07 10 1.45 -1.0EmpOPES ESBA .34 2.0 ... 21.25 15.17 17 16.84 -18.6EmpOP60 OGCP .34 2.0 ... 21.08 15.28 25 16.79 -17.6EmpOP250 FISK .34 2.0 ... 21.05 15.88 17.20 -15.7EmpStRTr ESRT .34 2.0 43 21.28 15.94 849 16.91 -17.6EmployH EIG .80 2.0 14 50.45 38.35 74 40.40 -9.0EElChile EOCC 1.07e 5.0 ... 29.41 20.98 17 21.31 -20.8EnLinkLP ENLK 1.56 9.4 ... 18.58 12.75 1063 16.61 +8.1EnableMid ENBL 1.27 7.6 18 17.67 12.89 1519 16.72 +17.6EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 339 9.68 -27.7EnbrdgEPt EEP 1.40 13.7 12 16.63 8.89 1146 10.25 -25.8Enbridge ENB 2.68 ... ... 42.31 29.00 2925 32.60 -16.6EnCana g ECA .06 .5 22 14.31 8.01 5433 12.70 -4.7sEncompHlth EHC 1.00 1.5 25 67.21 42.21 469 67.46 +36.5HlthSth wt HLS/WS ... ... ... .57 sEndvSilv g EXK ... ... 55 3.30 1.94 2561 3.31 +38.5EnduroRT NDRO 1.55e 50.8 8 4.41 2.29 147 3.05 -3.2EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 71.97 46.16 1113 63.78 +10.8Energizer n ENR 1.16 1.9 21 64.00 40.64 505 59.65 +24.3Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 394 2.04 +14.0EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 1458 17.47 +1.2EngyTrfPt ETP 2.26 11.8 19 21.68 15.06 2882 19.14 +6.8EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 1106 12.14 +24.0EnersisAm ENIA .21e 2.3 ... 12.11 9.13 1133 9.32 -16.6EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.2 ... 6.57 5.03 638 5.29 -6.9EnerSys ENS .70 .9 29 82.25 61.33 210 80.16 +15.1Engility EGL ... ... ...cc 35.63 21.19 131 29.07 +2.5EnLinkLLC ENLC 1.05f 6.2 15 20.00 13.80 574 16.85 -4.3Ennis Inc EBF .80 4.3 14 21.50 16.10 42 18.55 -10.6EnovaIntl ENVA ... ... 20 36.15 11.15 315 35.45 +133.2EnPro NPO .96f 1.3 43 94.79 66.01 118 76.21 -18.5ENSCO ESV .04 .6 ...dd 7.60 4.10 16750 6.29 +6.4Enservco ENSV ... ... ... 1.50 .28 576 1.38 +114.3EnSync ESNC ... ... ... .65 .31 533 .38 -5.3Entercom ETM .36 4.8 9 12.43 6.30 1494 7.45 -31.0EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 10 24.45 -2.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 5 23.80 -4.5EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 7 24.28 -3.7Entergy ETR 3.56 4.6 34 87.85 71.95 1964 76.71 -5.8EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 14 24.27 -2.2EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 4 25.23 +.5EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 3 23.93 -3.6EntMS FtM EMP ... ... ... 25.49 23.18 16 24.37 -3.1EntgyNO n ENO ... ... ... 26.99 24.25 6 25.58 -.2EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 3 24.55 -1.7EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 0 25.88 -2.4EntProdPt EPD 1.71f 5.9 21 29.65 23.10 2891 28.81 +8.7Entravisn EVC .20 4.6 44 7.90 3.90 524 4.35 -39.2EntrResc EGI ... ... ... .69 .34 50 .39 -35.0Envestnet ENV ... ... 48 60.28 37.40 373 58.75 +17.9EnviroStr EVI .20e ... 81 43.10 21.30 7 39.90 -.3EnvisnHl n EVHC ... ... ...dd 64.00 23.79 8493 44.78 +29.6Enviva n EVA 2.50f 8.5 ...cc 31.95 25.01 21 29.25 +5.8EnzoBio ENZ ... ... ...dd 12.04 5.35 381 5.85 -28.2Equifax EFX 1.56 1.2 22 147.02 89.59 1415 125.34 +6.3EquityCmw EQC ... ... 31 32.35 27.96 568 30.94 +1.4EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 1 25.89 -1.7EqCm 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 79.78 418 91.75 +3.1EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1725 63.75 EquusTR EQS ... ... 30q 2.54 2.18 20 2.36 -1.7EraGroup ERA ... ... 12 13.36 8.00 53 12.92 +20.2Eros Intl EROS ... ... ...dd 16.90 6.65 449 13.40 +38.9EscoTech ESE .32 .5 19 66.80 50.30 50 58.20 -3.4Espey ESP 1.00 3.8 54 29.97 21.07 4 26.28 +9.7Essent ESNT ... ... 9 50.08 32.73 577 37.11 -14.5EssexPT ESS 7.44f 3.2 28 270.04 214.03 406 234.83 -2.7EsteeLdr EL 1.52 1.0 52 157.64 93.45 998 156.37 +22.9Esterline ESL ... ... 17 100.60 67.15 181 73.40 -1.7EtfSilver SIVR ... ... ...q 17.70 14.92 127 16.74 +1.3EthanAl ETH .76 3.1 17 33.13 21.50 138 24.40 -14.7Etrac2xMtg MORL 3.31e 21.2 ...q 19.50 12.50 146 15.58 -11.7Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 1 70.30 -4.0Etr2xHomb HOML ... ... ...q 70.00 34.00 52.00 -13.6EtrCrdOil n OILX ... ... ... 42.14 25.90 38.72 +18.8EtHiDLwV HDLV 2.57e 10.4 ... 33.35 23.58 2 24.76 -23.1Etr2xSPX SPLX ... ... ...q 73.35 35.85 58.04 +7.0Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 95 15.79 -12.9EtrcDvsHi DVHL 2.85e 15.0 ...q 22.47 17.57 4 19.03 -5.8EtrWFxEn LMLP 1.90e 11.4 ... 19.00 14.10 68 16.74 +6.3EtracReit LRET 2.00e 8.5 ...q 27.57 19.32 1 23.43 -10.9UBS VlHdg XIVH ... ... ... 82.84 11.86 3 16.42 -78.8VelShSP46 BSWN ... ... ... 24.95 9.02 10.71 -40.0UBS VlVIX LSVX ... ... ... 33.40 12.32 1 15.37 -49.8Etr EnhGl FIHD ... ... ... 191.45 145.40 15 163.41 -5.0FI EnhEu n FIEE ... ... ... 202.02 151.77 29 166.40 -6.2Etr SP MLP MLPZ .06p ... ... 51.00 31.45 40.89 -4.6Etr MLP In MLPQ .08p ... ... 51.75 25.63 11 34.00 -9.8EtrAlerTRt 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 18.5 ...q 20.30 13.65 1 15.62 -4.2EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 1 15.61 -11.8EtrSCHiDv SMHD 3.06e 16.2 ...q 21.90 14.27 18 18.90 -3.7Euronav n EURN 2.41e ... ...dd 9.65 6.90 1209 9.05 -2.2EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 7 9.68 -1.9EvansBc EVBN .92f 2.0 18 47.98 37.80 10 46.05 +9.9Evercore EVR 2.00f 1.8 26 112.10 69.55 430 110.95 +23.3EverestRe RE 5.20f 2.3 25 277.17 208.81 226 226.00 +2.1Evergy EVRG 1.60 3.1 23 57.44 47.06 2494 51.95 -1.6EveriHldgs EVRI ... ... ...dd 8.99 6.08 323 7.92 +5.0EversrceE ES 2.02 3.7 18 66.15 52.76 2334 53.99 -14.5sEvertec EVTC .40 1.8 19 22.70 12.60 371 22.65 +65.9EvolentH n EVH ... ... ...dd 27.25 10.30 828 23.05 +87.4EvolPetrol EPM .40 4.1 21 10.25 6.35 171 9.85 +43.8EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1154 20.18 -14.9ExantasCap XAN .20 2.0 ...dd 11.38 8.51 307 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 33 18.46 -5.3ExTrRobo ROBO .07e .2 ...q 46.20 34.16 232 42.21 +2.2RxVlmxWk VMAX ... ... ... 31.03 2.69 2 18.38 +50.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.37 +5.1Ber US Rs n BERN ... ... ... 29.41 24.94 28.80 +7.1ExTTactUS HTUS ... ... ...q 29.30 24.04 1 27.48 +1.2ETF IndExp TETF ... ... ... 21.64 16.10 9 20.94 +10.0RxVlmxInF VMIN ... ... ... 46.55 2.37 112 3.32 -90.4ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 4 33.55 +2.7ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 86 39.28 +3.2Exelon EXC 1.38f 3.4 12 42.67 35.37 5064 41.07 +4.2Express EXPR ... ... 30 11.34 5.28 3336 9.42 -7.2ExtendStay STAY .88f 4.1 45 22.33 16.27 1457 21.56 +13.5Exterran n EXTN ... ... ...cc 33.69 23.29 88 27.30 -13.2ExtraSpce EXR 3.44f 3.5 24 99.56 73.70 713 97.53 +11.5ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 11166 81.89 -2.1F -FB Finl n FBK .06p ... 17 45.43 32.84 105 41.15 -2.0FBL Fn FFG 1.84 2.2 19 83.65 59.75 19 82.05 +17.8FCB Fin FCB ... ... 23 62.95 39.90 247 60.15 +18.4FGL Hldg n FG ... ... ... 11.94 8.20 866 8.72 -13.4FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 1008 90.30 -4.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 30

FNBCp PA FNB .48 3.5 14 14.92 12.02 2227 13.79 -.2FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.54 -2.4FTFQAntiB BTAL ... ... ...q 20.69 18.31 19.25 -.2FTFQMom MOM ... ... ...q 26.26 22.36 1 25.68 +6.9FTFQuSize SIZ ... ... ...q 21.94 19.25 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 0 23.90 -3.8FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.39 -2.0FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 6 24.36 -4.4FQFO USDv OUSA .20e ... ... 33.39 28.98 36 31.18 -2.3FS Invest FSIC .76 9.7 9 9.31 6.95 950 7.85 +6.8FTE Net n FTNW ... ... ... 26.25 14.10 32 22.56 +36.7FTI Cnslt FCN ... ... 28 65.14 31.65 236 63.49 +47.8FTS Intl n FTSI ... ... ... 22.60 15.35 466 15.74 -19.7Fabrinet FN ... ... 13 47.02 24.02 229 37.54 +30.8FactsetR FDS 2.56 1.2 27 217.36 155.09 203 213.38 +10.7sFairIsaac FICO .08 ... 51 200.00 131.52 182 200.72 +31.0FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 4.4 ...dd 5.69 3.01 3255 4.58 -17.9FarPtAc un FPAC/U ... ... ... 10.19 10.15 191 10.18 +.2Farmland FPI .51 5.7 82 9.68 7.15 166 8.99 +3.6Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.60 48 24.76 -3.9FedExCp FDX 2.60f 1.0 16 274.66 203.13 1010 263.48 +5.6FedAgric AGM 2.32 2.6 ... 95.97 62.72 37 90.67 +15.9FdAgricA AGM/A 2.32 2.8 25 87.20 61.00 83.00 +14.1FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.44 +1.2FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 0 26.05 -1.1FAgMt pfC AGMpC 1.50 5.6 ... 31.25 25.68 26.98 -3.0FedRlty FRT 4.00 3.3 21 135.59 106.41 257 121.09 -8.8FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 9 23.57 -6.4FedSignl FSS .28 1.2 29 25.00 16.28 141 23.75 +18.2tFedInvst FII 1.08f 4.6 8 36.76 23.73 857 23.68 -34.4FedPMu FMN .88 6.6 ...q 15.07 13.19 22 13.37 -4.8sFerrari n RACE ... ... ... 145.07 84.38 801 149.33 +42.4Ferrellgs FGP .40 11.9 ...dd 5.75 2.87 316 3.37 -21.3Ferro FOE ... ... 17 25.50 17.37 394 21.58 -8.5FiatChrys FCAU ... ... ... 24.95 10.53 2739 21.23 +19.0FibriaCelu FBR .09e .5 ... 22.05 9.56 792 19.19 +30.5FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.02 21 48.38 -5.0FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 21 49.34 -1.5FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 36 48.83 -2.8sFidCnsDis FDIS .40e .9 ...q 43.77 34.66 107 43.95 +12.3FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 82 31.03 -9.6FidEnergy FENY .53e 2.5 ...q 22.21 17.01 296 21.21 +5.8FidFinan FNCL .60e 1.5 ...q 43.90 34.85 191 40.74 -.1FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 67 42.36 +5.9FidIndls FIDU .56e 1.4 ...q 41.28 34.01 45 38.86 +.4Fid Val n FVAL ... ... ... 35.18 28.99 6 33.63 +2.3Fid Qual n FQAL ... ... ... 34.02 28.40 7 33.25 +4.6sFidInfoTch FTEC .42e .7 ...q 57.84 42.32 320 57.73 +15.5sFid Moment FDMO ... ... ... 34.23 27.70 54 34.15 +9.2Fid LowVol FDLO ... ... ... 32.45 27.57 11 31.67 +3.5Fid RisR n FDRR ... ... ... 32.71 27.94 252 31.29 +2.1Fid CoreD n FDVV ... ... ... 30.41 26.24 19 29.77 +3.7FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 55 24.06 -2.6FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 52 32.81 -4.9FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 20 28.75 -7.0FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 52 35.01 -.1FidlNatFn FNF 1.20f 3.1 15 42.52 31.50 978 38.21 -2.6FidNatInfo FIS 1.28 1.2 20 107.88 83.99 1372 107.72 +14.5FidClayOp FMO 1.72f 14.4 ...q 15.43 10.27 76 11.99 -8.8Fieldpt wt FPP/WS ... ... ... .16 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 96 89.90 41.25 707 81.20 +13.5FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 43.92 756 51.90 -7.4FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 1442 7.77 +52.4FstCash FCFS .88f 1.0 35 95.40 55.30 189 92.30 +36.8FstCwlth FCF .36f 2.3 22 16.40 12.07 451 15.97 +11.5FstData n FDC ... ... 11 22.14 14.73 8273 21.61 +29.3FstHorizon FHN .48 2.5 16 20.86 15.84 3794 19.10 -4.5FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 4 25.42 +.9FstInRT FR .87 2.6 22 33.75 27.61 830 33.26 +5.7FMajSilv g AG ... ... ...dd 8.52 4.93 2775 7.97 +18.2FstRepBk FRC .72 .7 ... 105.52 84.56 747 100.06 +15.5FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 21 25.34 -.7tFstRep pfE FRCpE 1.75 6.8 ... 27.45 25.75 7 25.66 -1.8FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 5 25.60 -.7FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 20 24.89 -2.0FtRpBk pfG FRCpG ... ... ... 27.05 24.09 23 25.00 -3.3FtTr 22 n FIV ... ... ... 10.10 9.02 68 9.35 +2.4FtTrGlob FAM .90 8.9 ...q 12.15 10.07 110 10.11 -12.7FT MCGr FNY .15e .3 ...q 45.01 33.90 11 44.91 +14.6FT MCVal FNK .40e 1.1 ...q 37.68 32.17 2 36.56 +.8FT Austrla FAUS .80e 2.4 ...q 34.27 30.33 1 33.33 -2.0sFT SCGr FYC .04e .1 ...q 49.70 36.99 42 49.73 +17.0FT SCVal FYT .26e .7 ...q 39.24 32.07 4 38.69 +5.0FT MegaCp FMK .44e 1.2 ...q 36.82 29.68 0 35.77 +6.8FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.90 142 13.82 +.7FTDJMic FDM .49e 1.0 ...q 51.98 41.86 7 51.48 +8.5FT DynEq FDEU 1.45 8.6 ...q 20.20 16.44 106 16.87 -9.8FtTEqCom ERM ... ... ... 23.64 20.17 1 22.56 +.9FtT EqTact TERM ... ... ... 23.62 19.41 5 22.55 +.9FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.07 495 19.28 -3.6FT HeitGl PRME ... ... ... 20.81 17.96 20.12 +.9tFT EM Sl n RNEM ... ... ... 59.26 51.56 1 51.56 -5.4FT LgShEq FTLS .16e .4 ...q 41.72 35.71 5 39.81 +1.3FT PfInc n FPEI ... ... ... 21.03 19.11 15 19.19 -4.7FT VolIn n HDMV ... ... ... 36.34 32.75 5 34.19 -.4FT VolD n HUSV ... ... ... 23.72 21.53 22 23.00 +.1FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 36 22.99 -13.3FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 38 16.08 -9.8FtTrEnEq FFA .96 5.9 ...q 16.67 14.00 42 16.15 -.2FTArcaBio FBT ... ... ...q 147.10 109.00 48 145.07 +16.5sFTDJInet FDN ... ... ...q 141.45 93.47 622 142.80 +30.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 218 22.67 -.5FT ConDis FXD .30e .7 ...q 45.57 35.88 57 43.33 +2.9FT ConStap FXG .75e 1.6 ...q 51.57 44.32 19 46.86 -3.7FT Engy FXN .33e 2.0 ...q 17.62 12.25 100 16.68 +7.8FT Fincl FXO .65e 2.0 ...q 32.92 28.10 85 32.24 +2.9FT HlthCr FXH ... ... ...q 77.09 63.96 26 76.97 +10.3FT IndPrd FXR .16e .4 ...q 42.74 34.52 40 40.82 +.6FT Matls FXZ .37e .8 ...q 46.43 37.58 48 43.94 +.2FT Tech FXL .13e .2 ...q 59.90 43.15 72 59.64 +16.2FT Utils FXU .67e 2.6 ...q 28.51 23.46 31 25.45 -2.2FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.61 46 25.83 -1.9FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 45.41 -.2FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 376 22.88 -6.8FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.63 119 14.88 -9.4FT USIPO FPX .32e .4 ...q 74.54 58.86 28 74.37 +9.0FTChnd FNI .19e .5 ...q 43.90 34.59 19 41.25 +4.2FT Dow30 n EDOW ... ... ... 23.50 19.61 0 22.44 +1.4FT EngCn FLM .58e 1.0 ...q 63.91 52.97 2 58.05 -2.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 12 48.96 +.5FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.49 150 21.62 -11.3FT LCCore FEX .58e .9 ...q 62.82 52.42 48 61.30 +4.7sFT LCGr FTC .24e .3 ...q 69.03 54.23 25 68.94 +12.7FT LCVal FTA .82e 1.5 ...q 57.69 49.07 71 53.61 -1.9FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 258 12.87 -17.1FT MCCore FNX .51e .7 ...q 70.79 57.71 27 70.42 +7.2FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 80 28.84 -4.2FTFutStrt FMF ... ... ... 51.53 37.80 0 47.97 +.7FstTrMtg FMY 1.02 7.6 ...q 14.48 13.32 1 13.38 -6.0sFT MultCG FAD .20e .3 ...q 74.69 57.62 75 74.50 +13.5FT MultCV FAB .45e .8 ...q 59.34 50.58 2 56.90 -.1FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 60 10.30 -13.2FT REIT FRI .39e 1.7 ...q 24.11 20.20 68 22.81 -2.0FT SCCore FYX .38e .6 ...q 67.40 53.07 44 67.18 +9.8FTSpecFin FGB .70 11.4 ...q 7.57 5.65 32 6.14 FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.86 16 11.92 -6.8FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 24.19 +3.5FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 381 30.46 -1.3tFT EmOp FEO 1.40 9.8 ...q 17.42 14.28 25 14.25 -12.7FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 74 12.87 +.2FirstEngy FE 1.44 4.2 7 35.56 28.72 5917 34.27 +11.9Fitbit n FIT ... ... ...dd 7.79 4.51 12582 7.42 +29.9500.com WBAI ... ... 70 23.22 9.05 434 16.02 +58.5FvPntHld n FPH ... ... ... 15.45 10.88 108 10.96 -22.3FlagstarB FBC ... ... 29 40.06 29.61 1304 35.68 -4.6F&C DynPf DFP 1.92 8.2 ...q 28.36 22.78 66 23.40 -12.3FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 17 13.48 -10.0FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.65 27 10.68 -9.6FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.28 72 18.88 -7.7FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 18 19.45 -10.0Flanign BDL .25f 1.0 14 30.95 20.20 0 25.80 +9.3Fleetcor FLT ... ... 26 213.74 138.43 394 205.53 +6.8FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 7 116.59 +4.2FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 52.45 40 57.21 -4.2FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 228 34.83 +4.6Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 133 24.16 -.8Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 35 24.50 -1.8FlxCoreSl n BNDC ... ... ... 28.51 24.00 24.00 -4.2FlexEMTilt TLEH ... ... ...q 33.14 28.04 1 30.53 -1.0FlxDMTilt TLDH ... ... ...q 30.34 26.89 5 29.18 FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 7 63.05 +.4FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 20 46.47 -4.7FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 62.28 47 67.94 -1.8FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.83 0 24.27 -4.9FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 11 27.59 -3.5FlxIntlDiv IQDF 1.01e 4.0 ...q 28.63 24.85 85 25.44 -5.0FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 27 45.52 +3.2FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 0 44.79 +1.3FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 30 46.38 +3.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 8 75.32 -.2FlexSolu FSI ... ... ...dd 2.10 1.33 4 1.65 -9.3Flor&Dec n FND ... ... 57 58.28 32.72 740 54.99 +13.0Flotek FTK ... ... ...dd 9.53 3.05 865 3.37 -27.7FlowrsFds FLO .72f 3.5 22 22.82 16.80 1676 20.28 +5.0Flowserve FLS .76 1.8 ...cc 48.10 37.51 943 41.54 -1.4TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 1385 48.89 -5.3FlyLeasing FLY 1.00 7.1 12 14.97 11.54 89 14.15 +9.6FEMSA FMX .74e .9 ... 103.82 80.86 614 83.93 -10.6FootLockr FL 1.38 2.4 23 59.40 28.42 2238 57.65 +23.0FordM F .60a 5.0 6 13.48 10.14 34275 11.89 -4.8ForestCA FCE/A .72 3.6 16 26.30 19.24 908 20.21 -16.1Forestar FOR ... ... 15 26.39 15.35 60 23.10 +5.0ForsightEn FELP .13 ... ...dd 5.00 3.28 1 4.00 -8.5Fortis n FTS 1.70 5.5 ... 38.24 30.94 800 31.02 -15.4sFortive n FTV .28 .3 ... 80.31 62.05 2549 80.13 +10.8FortTrInf n FTAI 1.32 7.4 ...dd 20.13 15.45 107 17.95 -9.9FortunaSlv FSM ... ... 24 6.08 4.03 1483 5.71 +9.4FBHmSec FBHS .80 1.4 19 73.62 53.56 2417 56.80 -17.0ForumEn FET ... ... ...dd 17.95 10.05 1106 12.05 -22.5FoundBld n FBM ... ... ... 16.40 11.03 51 15.61 +5.5FourCorP s FCPT 1.10 4.8 18 26.96 21.28 203 22.99 -10.5FourSeEd n FEDU 3.32 55.4 10 10.45 5.67 40 5.99 -33.4FrancoN g FNV .96f 1.4 67 86.06 66.19 637 69.73 -12.8FrankCov FC ... ... ...dd 31.20 17.35 18 29.35 +41.4FrankFn n FSB .40p ... 19 42.20 30.30 353 37.95 +11.3FrankLibInt FLQH ... ... ... 28.16 23.58 25.43 +.4FrankLibEm FLQE ... ... ... 35.59 29.67 1 31.46 -4.8FrankLibGl FLQD ... ... ... 30.47 27.37 1 27.77 -4.6 FrankLbGlE FLQG ... ... ... 32.51 27.68 30.82 +.8FrnL LoV n FLLV ... ... ... 32.50 28.32 31.32 +3.4FrnkLInvGr FLCO ... ... ... 24.89 23.51 23.54 -5.0FrnL IntO n FLIO ... ... ... 31.52 26.84 28.82 -2.0FrkL US Eq FLQL ... ... ... 30.33 25.55 1 29.94 +3.6FrankL Mun FLMB ... ... ... 25.38 24.31 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 29.21 +4.3FrankRes BEN .92 2.8 11 47.65 31.67 4435 33.15 -23.5FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.45 7.08 378 7.80 -27.4FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 75 10.95 -7.4FrkUnv FT .47 7.2 ...q 7.36 6.55 85 6.60 -7.9FranksIntl FI .30 3.9 ... 9.15 4.93 756 7.78 +17.0FrptMcM FCX .20 1.1 11 20.25 11.12 12527 17.58 -7.3FresenMd FMS .51e 1.0 ... 57.94 44.88 120 51.45 -2.1FDelMnt FDP .60 1.4 19 52.64 43.02 124 43.85 -8.0FriedmInd FRD .12f 1.9 ...dd 6.79 5.15 14 6.18 +8.8Frontlne rs FRO .60e ... ...dd 6.50 3.79 433 5.66 +23.3FullerHB FUL .62f 1.1 27 58.74 46.62 466 55.72 +3.4FutureFuel FF .24a 1.7 17 16.22 11.32 51 13.88 -1.5G -GAMCO s GBL .10f .4 ... 32.60 23.97 16 25.89 -12.7GATX GATX 1.76f 2.4 13 76.26 56.00 190 71.91 +15.7GATX 66 GMTA ... ... ... 27.00 22.81 15 25.99 -1.1GCP ApT n GCP ... ... 29 34.79 27.25 551 31.50 -1.3GDL Fund GDL .64 6.9 ...q 10.32 9.13 30 9.26 -4.8GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.2 30 24.37 18.83 8657 20.73 -11.4tGGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.80 38 23.78 -5.8GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 56 26.07 +.5GMS Inc n GMS ... ... 15 39.98 27.21 337 29.82 -20.8GNC GNC .80 20.0 4 10.95 2.90 3297 4.00 +8.4GP Strat GPX ... ... 26 31.25 19.00 39 19.65 -15.3GTT Comm GTT ... ... ...dd 62.32 28.30 407 51.00 +8.6GabCvInc GCV .48 7.7 ...q 6.68 4.91 43 6.22 +5.4GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.53 0 25.83 -2.5GabDvInc GDV 1.32 5.7 ...q 24.97 21.10 166 23.06 -1.5GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.65 -1.9GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 1 25.85 -1.9GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 7 25.30 -.2GabelliET GAB .60 9.4 ...q 6.65 5.87 516 6.36 +2.7GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 1 25.71 -1.5GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 1 24.57 -.5Gabeli pfJ GABpJ ... ... ... 26.72 24.42 4 25.40 -.5GabEq pfH GABpH 1.25 5.0 ... 25.34 22.50 1 24.91 -.9GabGSmM GGZ ... ... ... 13.61 11.73 16 12.29 -3.5GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.20 -1.1GabGUtil GLU 1.20 6.6 ...q 21.96 18.00 4 18.30 -14.1GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.37 +.3GabGoAn n GGO ... ... ... 24.74 16.18 0 21.16 +17.3GabGo pfA GGOpA ... ... ... 44.90 42.00 42.00 -2.3GabHlthW GRX .52 5.2 ...q 10.97 9.12 45 10.05 -2.6GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 1 25.58 -.9GabHlt pfB GRXpB 1.47 5.6 ... 27.44 25.49 1 26.05 -1.1GabMultT GGT .88e 9.2 ...q 10.09 8.42 67 9.61 +4.5GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 1 25.92 -1.3GabMul pfE GGTpE ... ... ... 25.30 22.97 11 24.00 -4.4GabUtil GUT .60 10.3 ...q 7.20 5.68 94 5.80 -18.3GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 0 25.63 +.1GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 25.15 -1.2Gasa rs GFA ... ... ... 12.99 5.53 9 6.54 -48.2Gain Cap GCAP .24 2.9 13 13.26 5.66 272 8.22 -17.8Gallaghr AJG 1.64 2.5 25 72.77 56.20 741 65.98 +4.3GamGldNR GGN .84 16.4 ...q 5.77 4.80 311 5.13 -1.5GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 9 23.30 -6.1GamNRG&I GNT .84 13.2 ...q 7.23 6.00 35 6.37 -5.1GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.75 -5.0GameStop GME 1.52 11.8 ...dd 22.37 12.20 7532 12.85 -28.4Gannett n GCI .64 6.2 ...cc 12.38 7.94 1336 10.35 -10.7Gap GPS .97 3.1 15 35.68 21.02 6850 31.33 -7.4GardDnv n GDI ... ... ... 38.00 19.91 1938 30.06 -11.4Gartner IT ... ... 42 142.16 111.57 412 137.29 +11.5GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 46 24.00 -3.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 15 26.26 +.6GasLog GLOG .56 3.2 36 22.55 13.65 201 17.75 -20.2GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.48 13 26.81 +.8GastarExp GST ... ... ...dd 1.39 .38 1296 .52 -50.1Gastar pfA GSTpA 2.16 18.5 ... 19.10 6.40 20 11.65 -35.0Gastar pfB GSTpB 2.69 19.8 ... 22.50 8.46 8 13.60 -28.0GatesInd n GTES ... ... 29 18.72 14.60 366 15.88 -12.2GazitGlobe GZT .37e 3.8 ... 11.00 9.01 5 9.70 -7.9GeeGroup JOB ... ... ...dd 5.62 2.00 8 2.35 -15.5GencoSh rs GNK ... ... ...dd 20.07 8.47 232 18.17 +36.4Generac GNRC ... ... 19 53.78 35.18 615 52.08 +5.2GAInv GAM 1.15e 1.0 ...q 36.59 32.20 28 35.25 +2.5GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.55 2 25.70 -3.4GenDynam GD 3.72 1.9 21 230.00 191.00 2384 195.82 -3.8GenElec GE .48 3.5 ...dd 29.00 12.73 60635 13.64 -21.9GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.4 12 60.69 41.01 5208 44.51 -24.9GenMoly GMO ... ... ...dd .51 .28 152 .44 +32.5GenMotors GM 1.52 3.5 ...dd 46.76 33.86 10007 43.57 +6.3GMot wtB GM/WSB ... ... ... 28.76 16.21 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 275 39.90 +22.8GenesWyo GWR ... ... 27 84.40 63.70 483 80.56 +2.3GenesisEn GEL 2.88f 12.5 56 32.59 18.42 374 23.12 +3.4sGenesisHlt GEN .24 9.1 ...dd 2.50 .60 1814 2.65 +247.3GenieEn n GNE .30 5.9 ... 7.91 3.82 69 5.05 +15.8GenieE pfA GNEpA .64 8.7 ... 7.94 6.85 13 7.37 +.5Genpact G .30 ... 20 34.79 26.95 676 30.89 -2.7GenuPrt GPC 2.88f 3.1 21 107.75 79.86 555 94.07 -1.0Genworth GNW ... ... 3 4.92 2.66 5616 4.71 +51.4GeoGrp s GEO 1.88 7.5 15 31.04 19.05 688 24.94 +5.7GeoPark GPRK ... ... ... 20.40 6.48 526 19.92 +101.0GaPw 77 n GPJA ... ... ... 26.14 23.01 29 24.66 -3.7Gerdau GGB .02e .5 ... 5.32 2.62 6244 3.74 +.5GerNew GF 1.23e .4 ...q 21.49 16.53 11 19.41 -.2GettyRlty GTY 1.28 4.8 14 29.89 22.68 133 26.52 -2.4GigCapit n GIG ... ... ... 10.22 9.60 9 9.85 +2.2GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.89 340 28.90 -10.5Glatfelter GLT .52 2.8 14 23.85 15.76 171 18.57 -12.9Glaukos n GKOS ... ... ... 44.76 23.08 648 43.79 +70.7GlaxoSKln GSK 2.89e 6.9 ... 44.45 34.52 3496 41.94 +18.2GblBrCopp BRSS .24 .7 13 36.50 27.50 115 33.50 +1.2GlbMed n GMRE .20p ... ...cc 10.25 6.34 56 9.02 +10.0GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 5 24.60 -2.8GlobNetL n GNL .94 4.9 31 22.76 15.55 285 19.39 -5.8GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.06 2 24.75 -3.6GlobPtrs GLP 1.85 10.8 ...dd 18.80 15.17 21 17.10 +2.4sGlobPay s GPN .04 ... 40 119.65 87.86 971 117.75 +17.5GlbShipLs GSL .40 31.0 ...dd 1.94 .97 20 1.29 +11.2GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.00 5 24.78 +3.6GlbXNordic GXF .83e 3.7 ...q 24.68 21.50 1 22.26 -1.9tGbXSpDvE SDEM .63e ... ...q 17.90 14.80 17 14.67 -9.9GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.75 +1.7GblXEffic EFFE .16p ... ...q 27.69 25.00 26.47 -.6GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 19 12.79 +7.6GblXColum GXG .41e 3.8 ...q 11.51 9.33 63 10.69 +6.7GblXEmFtr EMFM .40e 1.8 ...q 26.16 21.04 1 22.25 -7.2GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 82 13.18 -3.0GblXChMat CHIM .24e 1.1 ...q 24.12 16.38 21.23 +1.8GblXArg ARGT .09e .3 ...q 38.46 27.40 59 29.44 -16.6GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 41 24.80 -3.1GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 100 11.84 -2.6sGblXGuru GURU .28e .9 ...q 32.22 26.64 5 32.27 +8.7GbXGreece GREK .13e 1.4 ...q 11.56 8.57 374 9.40 -8.6GblXChCon CHIQ .12e .6 ...q 19.98 14.58 67 19.46 +4.2GblX MLP MLPA .90e 9.6 ...q 11.14 8.14 338 9.42 -4.5GblXFertil SOIL .25e 2.3 ...q 11.01 9.18 4 10.73 +1.9GblXChiEn CHIE .41e 3.3 ...q 13.77 10.57 35 12.60 +11.0GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 113 20.96 -3.8GlbXChiFn CHIX .34e 1.9 ...q 21.04 15.22 28 18.35 +1.9GbXSEAsia ASEA .42e 2.6 ...q 18.44 14.97 3 16.44 -3.3GblXPakist PAK ... ... ...q 16.73 11.16 27 11.87 -4.1GblXChiInd CHII .35e 2.3 ...q 16.58 13.50 4 15.22 -.4GblXNorway NORW .83e 5.6 ...q 14.95 11.19 21 14.71 +12.0GblXScUS n SCIU ... ... ...q 32.53 28.49 6 32.07 +3.7GblXScEu n SCID ... ... ...q 29.75 26.39 1 28.22 +1.8GblXScAs n SCIX ... ... ...q 27.08 24.06 26.20 +1.2GblXScJp n SCIJ ... ... ... 33.72 28.85 31.10 -1.9GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 35 24.32 -2.3GbXNigeria NGE .31e 1.4 ...q 27.10 17.64 5 21.60 -.5GbX US Inf PAVE ... ... ... 17.80 13.80 122 16.88 +.6GblFound n BOSS ... ... ... 20.72 15.50 20.21 +16.7GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 27 26.43 -3.4GlbXSilv rs SIL ... ... ...q 36.36 28.21 175 30.26 -7.3GlbXLith rs LIT ... ... ...q 41.21 28.71 170 34.09 -12.0GbX Gold rs GOEX ... ... ...q 25.21 20.08 6 22.75 -2.4GbXUran rs URA ... ... ...q 16.36 11.81 250 14.01 -6.9GlblScape GSB .06 1.5 23 5.51 3.27 147 4.11 +15.8Globalstar GSAT ... ... ...dd 2.30 .44 4691 .52 -60.0GlobantSA GLOB ... ... 57 56.00 34.82 218 55.23 +18.9GlobusMed GMED ... ... 47 57.55 27.79 1117 56.21 +36.8Glowpoint GLOW ... ... ...dd .65 .15 78 .19 -47.5GoDaddy n GDDY ... ... ...cc 74.71 40.78 2007 73.55 +46.3GolLinhs s GOL ... ... ... 14.48 4.40 560 6.29 -28.2GoldFLtd GFI .02e .5 ... 4.70 3.33 4552 3.81 -11.4GoldResrc GORO .02 .3 79 6.44 3.37 316 6.31 +43.4GoldStdV g GSV ... ... ... 2.01 1.16 1129 1.21 -30.9Goldcrp g GG .24 1.7 20 15.55 11.64 4713 14.32 +12.1GoldenMin AUMN ... ... ... .65 .36 133 .38 -12.0GoldStr g GSS ... ... 6 .92 .56 564 .68 -23.7GldFld GV ... ... 11 6.38 3.60 318 4.30 -12.2GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 77 26.36 -.6GS BDC n GSBD 1.80 8.8 11 23.25 18.78 87 20.43 -7.9GS ActbtInt GSIE ... ... ...q 32.48 27.37 81 30.55 +1.8GS ActEM GEM ... ... ...q 39.44 30.92 91 34.80 -2.8GS ActEur GSEU .60e ... ... 33.94 29.45 4 32.01 +1.0GS ActJpn GSIY ... ... ... 36.02 29.67 2 34.44 +2.4GS US LgC GSEW ... ... ... 46.27 40.58 29 45.02 +3.5GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.68 -1.7GS CpBd n GIGB ... ... ... 50.44 47.73 4 47.99 -4.4GS ActLgC GSLC ... ... ...q 57.42 47.73 285 56.36 +5.6GS 0-1Yr n GBIL ... ... ... 105.09 99.91 12 100.06 +.1GS Indus n GVIP ... ... ... 57.97 47.30 23 57.31 +8.2sGS SCap n GSSC ... ... ... 47.82 39.39 15 47.67 +10.1GSCI37 GSC ... ... ...q 28.00 17.55 26.32 +9.8GoldmanS GS 3.20f 1.4 22 275.31 214.64 2895 233.65 -8.3GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 30 27.30 -4.4GoldS pfN GSpN ... ... ... 28.34 25.95 14 26.49 -4.9GoldS pfB GSpB 1.55 6.0 ... 26.90 25.20 14 26.02 +.5GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 14 23.52 +3.4GoldS pfA GSpA .96 4.2 ... 24.46 21.25 18 22.89 +1.5GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 66 22.88 +1.3GS MLPEn GER .64 10.2 ...q 7.48 5.25 206 6.30 +2.4GS MLPInc GMZ 1.38 15.3 ... 10.33 7.55 80 9.03 +1.0GoodrPet n GDP ... ... ... 15.75 8.20 64 12.23 +12.1GormanR GRC .50 1.5 30 34.63 24.45 67 33.90 +8.6vjGrace GRA .96 1.3 21 77.37 58.48 544 73.23 +4.4Graco s GGG .53 1.1 15 49.69 34.89 546 46.54 +2.9GrahamCp GHM .36 1.4 18 27.50 17.97 28 25.10 +19.9GrahamH s GHC 5.32f .9 22 625.45 536.90 15 598.10 +7.1 Graingr GWW 5.44f 1.7 28 322.34 155.00 832 317.39 +34.3Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 7 25.77 -4.3GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 2278 27.62 +3.6GranTrra g GTE ... ... ...dd 3.52 1.93 1912 3.35 +24.1GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 46.88 515 57.09 -10.0GranitPnt n GPMT 1.52f 8.2 56 19.30 16.15 131 18.59 +4.8GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 40.30 +3.1Gran Gld n BAR ... ... ... 142.87 123.68 6 130.14 -.1GranCom n COMB ... ... ... 27.39 24.80 16 26.60 +1.6GranSP n COMG ... ... ... 32.29 24.96 1 29.69 +7.2sGrphTInt n EAF ... ... ... 20.70 14.44 770 20.53 +32.5GraphPkg GPK .30 2.1 15 16.74 12.65 2861 14.47 -6.3GrayTelev GTN ... ... 7 17.80 10.70 1127 12.20 -27.2GrayTvA GTN/A ... ... 16 15.30 9.50 1 10.23 -28.7GrtAjax n AJX 1.20 9.3 8 15.40 12.27 34 12.89 -6.7GrtAjx24 n AJXA ... ... ... 26.80 24.54 3 25.30 -.3GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 542 1.21 -6.2GrtWstBcp GWB 1.00f 2.3 17 46.03 33.27 129 44.16 +11.0GreenDot GDOT ... ... 40 79.12 37.81 296 77.98 +29.4GreenTrH n GHG ... ... ...cc 25.10 10.75 197 21.81 +68.4GreenbCos GBX .92f 1.9 10 54.45 41.45 295 49.20 -7.7Greenhill GHL .20 .7 ...dd 28.55 13.80 357 27.70 +42.1Greif A GEF 1.68 3.0 18 65.60 47.97 294 55.60 -8.2Greif B GEF/B 2.51e 4.3 13 71.95 52.50 17 58.25 -16.0Griffon GFF .28f 1.5 19 24.50 17.45 835 18.65 -8.4Group1 GPI 1.00 1.4 10 84.47 51.62 217 71.16 +.3sGrubHub GRUB ... ... ...cc 116.90 42.42 2847 119.86 +66.9GAeroPac PAC 2.78e 3.2 ... 119.87 82.19 59 87.25 -15.1tGpoASur ASR 3.31e ... ... 229.45 153.48 53 153.72 -15.8GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 144 8.49 -.1GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 tGpoSimec SIM ... ... ... 11.74 8.81 22 8.89 -4.9tGpSuprvi n SUPV ... ... ... 33.85 16.36 1285 14.68 -49.9GpTelevisa TV ... ... ... 27.37 14.20 2451 18.12 -2.9GuangRy GSH .63e 2.2 ... 37.43 24.43 11 28.77 -13.9Guess GES .90 4.2 ...cc 26.15 11.12 851 21.66 +28.3GuggBAB GBAB 1.66 7.8 ...q 23.29 20.97 45 21.28 -6.4Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.6 ...q 23.88 21.08 14 22.56 +2.9GuggChina 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 11.0 ...q 9.42 7.72 131 8.70 -2.2GugChinTc 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 10.1 ...q 21.85 18.80 197 21.60 +.1Guidewire GWRE ... ... ...dd 96.19 66.25 796 92.29 +24.3GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 50 35.16 +23.4H -HCA Hldg HCA .35p ... 16 107.37 71.18 1505 106.01 +20.7HCI Grp HCI 1.50f 3.4 ...dd 49.25 27.11 34 43.48 +45.4HCP Inc HCP 1.48 6.2 13 33.67 21.48 2521 23.87 -8.5HDFC Bk HDB .37e .4 ... 110.77 85.56 514 101.57 -.1HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 0 26.22 -.9HFF Inc HF 1.80e ... 15 51.74 32.66 248 34.35 -29.4HMG HMG ... ... ...dd 16.33 8.94 1 14.63 +17.1HNI Corp HNI 1.18f 3.0 19 43.42 31.16 210 39.06 +1.3HP Inc HPQ .56f 2.3 9 24.75 17.10 7839 23.80 +13.3HRG Grp HRG ... ... ...dd 19.19 9.42 2125 12.64 -25.4HSBC HSBC 1.50e 3.1 ... 55.89 43.24 1598 49.16 -4.8HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 160 26.25 +1.7HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3sHaemonet HAE ... ... 89 96.32 38.47 1056 95.75 +64.9HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 2975 4.17 -44.9Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 6865 47.73 -2.3sHalyrdHlt HYH ... ... 30 60.01 37.97 316 60.61 +31.2HamBchBr HBB .34 1.1 ... 41.00 20.97 50 30.35 +18.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 21 38.64 -1.8HanJS JHS .87e 6.6 ...q 15.12 12.97 20 13.28 -10.6HanJI JHI 1.45e 9.1 ...q 18.85 15.87 24 15.95 -8.9HanPrmDv PDT 1.08a 6.9 ...q 17.33 14.50 43 15.66 -8.6HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 34 21.41 HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 33 20.92 -2.7HanPfd3 HPS 1.47 8.1 ...q 19.48 16.80 26 18.11 -3.4HanTxAdv HTD 1.45 6.4 ...q 26.23 21.00 73 22.60 -8.4Hanesbds s HBI .60 3.0 10 25.73 16.38 9128 20.17 -3.5HannArms HASI 1.32 7.0 34 25.28 17.33 809 18.73 -22.2HanoverIns THG 2.16 1.8 65 123.43 85.58 113 120.20 +11.2HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 7 25.18 -.6HarleyD HOG 1.48 3.3 14 56.95 39.34 2355 44.20 -13.1HarmonyG HMY .05 ... ... 2.53 1.56 5839 1.56 -16.6HarrisCorp HRS 2.28 1.5 26 170.54 108.29 523 149.95 +5.9Harsco HSC .20m .8 64 26.75 14.95 258 25.15 +34.9HarteHk rs HHS ... ... ... 12.16 7.27 29 11.31 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 22 29.55 +1.0HartfdFn HIG 1.00 1.9 18 59.20 49.67 2048 53.08 -5.7HartfFn wt HIG/WS ... ... ... 53.33 45.67 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 74 21.50 -5.1HavertyA HVT/A .38a 1.8 16 27.10 18.00 0 21.40 -8.4HawaiiEl HE 1.24 3.8 22 38.72 31.71 636 32.79 -9.3Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 224 6.10 +2.5HlthcrRlty HR 1.20 4.4 43 36.25 26.09 1128 27.09 -15.7HlthcreTr HTA 1.22 4.9 48 32.84 24.06 1935 25.04 -16.6HeclaM HL .01e .3 ...dd 5.58 3.25 3087 3.91 -1.5HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 0 55.27 +4.3Heico s HEI .13 ... ... 97.32 56.47 427 92.56 Heico A s HEI/A ... ... 58 79.00 48.12 111 74.75 HelixEn HLX ... ... 2 8.70 4.87 744 7.42 -1.6HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 1028 64.97 +.5Hemisphrx rs HEB ... ... ... .74 .28 397 .30 -13.0HennCap n HCAC ... ... ... 11.00 8.97 100 10.04 +2.4HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.85 +4.6Herbalif s HLF ... ... 24 56.75 30.36 1082 54.00 HercHld n HRI ... ... ... 72.99 35.10 216 60.23 -3.8HercTGC HTGC 1.24 9.9 12q 13.97 11.55 865 12.48 -4.9HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 31 25.20 -1.6HeritageIns HRTG .24 1.5 57 19.15 8.85 133 16.44 -8.8Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 2 24.86 -1.1Hersha rs HT 1.12 5.3 15 21.55 16.60 309 20.95 +20.4Hersha pfD HTpD 1.63 6.7 ... 26.49 22.61 4 24.19 -1.9Hersha pfE HTpE ... ... ... 26.40 22.66 2 24.38 -1.5Hershey HSY 2.62 2.8 20 115.82 89.10 1261 92.14 -18.8HertzGl HTZ ... ... ... 27.27 8.52 3213 18.07 -18.2Hess HES 1.00 1.6 ...dd 65.89 37.25 3274 60.97 +28.4Hess pfA HESpA ... ... ... 73.70 48.24 4 68.65 +18.6HessMidP n HESM 1.33f 6.4 20 23.34 18.32 92 20.67 +4.3HP Ent n HPE .56f 3.5 13 19.48 12.70 11844 15.82 +10.2Hexcel HXL .50 .7 26 73.42 50.50 761 71.10 +15.0Hi-Crush HCLP 1.05e 8.6 14 14.85 7.25 736 12.20 +14.0HighPtRs HPR ... ... ...dd 7.60 2.66 1414 6.18 +20.5HighlFlR n HFRO ... ... ... 16.60 15.00 223 15.64 +.9HighwdPrp HIW 1.85 3.8 21 53.34 41.34 870 48.34 -5.0Hill Intl HIL ... ... ...dd 6.00 4.25 154 5.90 +8.3Hill-Rom HRC .80 .9 24 94.63 71.91 441 92.72 +10.0HillenInc HI .83 1.8 22 49.35 34.65 233 46.50 +4.0HillmCT pf HLMp 2.90 9.5 ... 36.95 26.41 6 30.50 -11.2HilltopH HTH .28 1.2 12 28.32 21.47 671 22.94 -9.4HilGrVa n HGV ... ... ... 47.75 32.20 926 38.92 -7.2Hilton HLT .60 .7 42 88.11 60.54 2127 82.93 +3.8HoeghLP HMLP 1.72 9.8 11 20.00 15.33 97 17.55 -5.9Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 21 25.60 -4.9HollyEngy HEP 2.62f 8.9 14 36.05 26.09 91 29.37 -9.6HollyFront HFC 1.32 1.8 18 83.28 25.33 3908 72.96 +42.4HomeDp HD 4.12 2.1 26 207.61 144.25 4298 199.67 +5.4Honda HMC .84e 2.6 ... 37.29 27.05 350 32.12 -5.8HonwllIntl HON 2.98 2.0 67 165.13 131.42 2532 151.20 -1.4Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 27 47.65 33.85 93 44.60 +1.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 31

HorizGbl n HZN ... ... 33 19.26 5.13 230 6.83 -51.3HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.61 +.8HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 5 50.88 +1.1HorGKWld KLDW ... ... ...q 35.73 30.14 6 35.11 +4.9HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.10 2 20.35 -4.9JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 23.30 +4.6Hormel s HRL .75 2.1 22 38.00 29.75 2198 36.11 -.8Hornbeck HOS ... ... ...dd 4.87 2.07 124 3.31 +6.4HostHotls HST 1.00a 4.7 18 22.47 17.26 6213 21.33 +7.5HoulihnL n HLI 1.08 2.1 20 52.81 34.16 259 50.73 +11.7HstnAEn HUSA ... ... ... 1.04 .22 249 .25 -24.2HovnanE HOV ... ... ...dd 3.41 1.65 1641 1.92 -42.7HHughes HHC ... ... 28 140.38 114.28 162 135.51 +3.2HuanPwr HNP 2.45e 8.5 ... 30.60 23.64 14 28.98 +15.9Hubbell HUBB 3.08 2.7 21 149.03 100.55 382 112.89 -16.6sHubSpot HUBS ... ... ...dd 135.25 63.00 517 134.65 +52.3HudBayM g HBM .02 ... 10 10.25 4.60 278 6.70 -23.9HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.8 28 36.06 28.25 471 35.26 +2.9HugotnR HGT .09e 12.3 2 1.95 .55 69 .73 -47.9Humana HUM 2.00f .7 26 309.19 229.84 442 304.43 +22.7HuntCoFn HCFT .40m 11.9 5 4.98 2.55 111 3.33 -16.8FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 3 41.05 +7.0HuntgtnEco HECO .47e .2 ...q 44.87 39.67 42.73 +2.5HuntgtnIng HII 2.88 1.3 20 276.69 183.42 264 219.95 -6.7Huntsmn HUN .65 2.0 12 36.09 24.21 3641 33.13 -.5sHuya n HUYA ... ... ... 39.60 15.25 14396 44.04 +174.2Hyatt H .60 .7 39 84.89 54.38 440 83.00 +12.9HysterYale HY 1.21 1.8 17 93.90 62.62 43 66.67 -21.7I -IAMGld g IAG 1.52f 25.5 99 7.25 4.80 2380 5.96 +2.2ICICI Bk IBN .16e 1.9 ... 11.26 7.89 2888 8.39 -13.8IDT Cp IDT 1.00f 15.8 ...dd 16.48 4.87 207 6.34 -40.2IEC Elec IEC ... ... ...cc 6.70 3.42 111 6.39 +55.1ING ING .14e .9 ... 20.58 14.31 3060 14.74 -20.2ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 85 25.83 +1.1ING 6.375 ISF 1.59 6.1 ... 26.14 25.40 67 26.08 +1.5ION Geo rs IO ... ... ...dd 32.45 3.20 160 23.80 +20.5iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 1 24.81 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.31 89 30.76 +1.1IQ Hedge MCRO ... ... ...q 27.20 25.68 1 26.56 IQ HdgLgS QLS ... ... ...q 24.53 20.86 22.21 +1.4IQ Ch SC n CSML ... ... ... 29.81 23.89 53 29.44 +5.0IQ HdgEv QED ... ... ...q 22.00 20.76 21.42 +2.5IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.22 -3.7IQ CorePl n AGGP ... ... ... 20.27 18.67 119 19.11 -4.2IQ CoreBd n AGGE ... ... ... 19.86 18.22 3 18.56 -5.2IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 0 24.36 -.2IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 7 22.44 -.6IQ 50HgEur HFXE ... ... ...q 21.45 19.05 41 20.41 +.3IQ 50HIntl HFXI ... ... ...q 22.80 20.00 37 21.69 +.2sIQ RealRtn CPI ... ... ...q 27.85 27.17 7 27.82 +1.4IQUSReSC ROOF 1.43e 5.5 ...q 27.77 22.60 29 26.15 -.6IQMrgArb MNA ... ... ...q 31.92 30.25 32 30.83 -.7IQ AustSC KROO .88e 4.4 ...q 20.49 16.23 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.96 -2.8IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.16 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 6 28.21 -1.2IQVIA Hldg IQV ... ... 12 110.67 87.10 1752 103.16 +5.4tIRSA IRS ... ... ... 32.97 18.04 176 17.28 -41.6iShGold IAU ... ... ...q 13.11 11.61 11644 12.50 -.1iShGSCI GSG ... ... ...q 18.31 13.16 180 17.43 +7.1iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1556 22.47 -3.0iSAstria EWO .37e 1.5 ...q 27.41 20.43 43 23.90 -3.0iShBelg EWK .51e 2.5 ...q 23.00 19.33 29 20.41 -2.9iShBrazil EWZ .67e 2.1 ...q 47.85 31.28 38658 32.68 -19.2iShCanada EWC .48e 1.7 ...q 30.60 25.92 1540 28.97 -2.3iShEMU EZU .86e 2.0 ...q 47.13 40.03 6771 43.67 +.7iSFrance EWQ .58e 1.8 ...q 33.73 28.51 709 32.29 +3.4iShGerm EWG .60e 1.8 ...q 35.87 30.08 3406 32.59 -1.3iSh HK EWH .61e 2.4 ...q 26.93 23.03 4008 25.75 +1.3iSh SKor EWY .65e .9 ...q 79.07 65.76 3131 71.73 -4.3iShMexico EWW .78e 1.7 ...q 57.82 43.55 3424 44.86 -9.0iShNeth EWN .66e 2.1 ...q 34.09 28.69 388 31.92 +.6iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 205 47.07 -1.5iShSoAfr EZA 1.02e 1.7 ...q 76.53 54.81 490 60.24 -13.9iShSpain EWP .99e 3.1 ...q 36.38 29.62 608 31.62 -3.5iSSwedn EWD .76e 2.3 ...q 36.71 31.99 172 33.48 -1.2iShSwitz EWL .75e 2.2 ...q 37.84 33.16 293 33.79 -5.0iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 99 31.02 -6.3iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.70 27 49.24 -2.4iShxUSH bt HYXU .92e 1.8 ...q 57.19 49.78 5 52.15 -4.2iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.09 8 48.30 -5.6tiShEMkHY EMHY 3.98 8.6 ...q 51.12 46.03 118 46.02 -7.9iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 45.60 2 46.19 -7.8iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 35 41.28 -1.3iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 43 10.65 -1.7iShGblEnP FILL .59e 2.5 ...q 24.50 17.81 3 23.25 +7.9iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 2 29.72 +1.2iShMsciWld URTH 1.57e 1.7 ...q 94.23 79.81 31 90.53 +2.7iShEMktSC EEMS .89e 1.7 ...q 57.36 46.23 28 51.10 -3.8tiShEMkBd LEMB .42e .9 ...q 50.78 45.02 74 44.53 -7.6iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 89 84.72 +.5iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 133 60.70 -.1iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 27 81.66 +2.3iShThai THD 1.88e 2.1 ...q 103.71 76.79 257 91.55 -1.0iShIsrael EIS .81e 1.5 ...q 55.29 46.67 25 53.23 +3.8iShChile ECH .71e 1.4 ...q 56.53 41.34 413 49.83 -4.5iShBRIC BKF .54e 1.2 ...q 50.94 37.00 66 44.67 +.4iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 10 57.75 +4.2iShSilver SLV ... ... ...q 17.14 14.44 13464 16.17 +1.1iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 369 122.94 +3.6iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 3 103.82 -1.7iShAcwiMV HACV ... ... ...q 29.95 27.42 29.29 -1.6siShMrnLG JKE 1.20e .7 ...q 178.56 138.04 37 178.69 +14.2iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 14 158.93 iShBrazSC EWZS .40e 3.1 ...q 18.14 12.00 21 12.90 -20.8iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.18 7 17.60 -5.6iShSPTUS s ITOT ... ... ...q 65.40 54.98 673 64.25 +5.1iShSTNtMu SUB .86 .8 ...q 106.40 104.31 45 105.07 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 15 110.89 -1.9iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 820 112.04 -1.8iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 17693 47.07 +1.9iShTransp IYT 1.70e .9 ...q 206.73 162.38 77 198.92 +3.8iShChinaSC ECNS 1.73e 3.1 ...q 56.49 44.65 8 55.66 +10.1iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 3629 280.71 +4.4iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 10 187.77 +1.1iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 4654 105.84 -3.2iShEMkts EEM .59e 1.3 ...q 52.08 40.92 76089 45.59 -3.2iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 4916 114.81 -5.6iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 1 66.94 +3.6iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 2910 24.50 -2.3iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 54.78 34 55.80 -7.8iShGblTech IXN 1.10e .6 ...q 173.28 129.32 38 172.09 +12.0iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 6 50.46 -4.5siSMrnMCG JKH .59e .3 ...q 226.11 180.50 6 225.76 +11.5iShIndones EIDO .35e 1.4 ...q 30.61 23.32 1191 25.29 -11.0siSSP500Gr IVW 2.03e 1.2 ...q 168.26 135.75 694 168.05 +10.0iShNYMun s NYF ... ... ...q 56.36 54.26 11 54.66 -2.0iShGblHcr s IXJ ... ... ...q 61.56 53.45 35 57.77 iShGblFin IXG 1.28e 1.9 ...q 76.01 61.18 57 67.32 -3.7iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 248 85.95 +3.7iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 85 37.53 +5.6iShCalMn s CMF ... ... ...q 59.75 57.68 49 58.47 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 8 49.70 -3.1iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 27 85.60 +2.1iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 373 43.05 -4.8iShNANatR IGE .85e 2.3 ...q 38.33 30.59 59 36.77 +3.8iSh JPXNik JPXN ... ... ... 70.78 57.37 5 65.74 +1.2iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.02 263 86.32 +3.2iShLatAm ILF .60e 2.0 ...q 39.54 29.11 1540 29.84 -12.7siShUSAMo MTUM .81e .7 ...q 114.60 88.11 724 114.35 +10.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 4 161.82 +1.5tiShPhilpns EPHE .20e .6 ...q 40.19 31.62 137 31.60 -18.6iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 2182 112.50 -1.5iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 1084 108.81 -1.7iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 9 45.72 +4.8iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 20 51.68 -1.4iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 4 39.31 -.5iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.26 65 66.35 +.5iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 10079 120.27 -5.2siSRTop200G IWY .82e 1.0 ...q 80.43 63.67 41 80.36 +9.9iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 3 64.43 +4.8iShIntSelDv IDV 1.51e 4.2 ...q 35.93 32.19 412 33.30 -1.5iS Eafe EFA 1.66e 2.4 ...q 75.27 64.56 24099 70.36 +.1iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 32 65.41 +1.7iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 510 89.58 +.5iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 9 59.86 -7.6iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 293 131.62 +9.1iShNorC bt ENOR .58e 2.0 ...q 29.21 21.48 6 28.79 +11.6iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 231 217.12 +4.3iShMrnSC JKJ 1.78e 1.0 ...q 183.64 153.97 1 182.72 +4.9iShIreland EIRL .55e 1.1 ...q 50.12 42.90 6 49.19 +2.5iSCorSPMid IJH 1.89e .9 ...q 201.14 168.25 1331 199.90 +5.3iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 38 58.21 -7.9iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 13954 86.17 -1.2iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 17 43.50 +10.4siShSft IGV .12e .1 ...q 192.47 134.79 256 192.33 +24.4iShCorUS n FTY ... ... ... 51.01 43.20 27 48.12 -3.0iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 17 66.36 -1.8iShNetw IGN .25e .5 ...q 55.29 44.16 11 53.80 +11.0siShNATch IGM .73e .4 ...q 200.83 143.13 47 200.86 +19.0iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 10 61.33 -1.5iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 8 25.41 +.4iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 101 97.05 -4.2iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 38 103.96 +5.8iShGbl100 s IOO ... ... ...q 49.47 41.97 40 47.53 +3.5iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 19 25.44 +.2iShConsSv IYC 1.50e .8 ...q 198.53 160.53 12 198.43 +10.7iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 3 110.14 -3.3iShIndia bt INDA .24e .7 ...q 38.21 31.67 3760 33.79 -6.3iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1447 123.41 -.7iSMrnSCG JKK .87e .4 ...q 203.80 156.02 4 203.57 +13.4iShPoland EPOL .42e 1.8 ...q 30.19 22.19 180 23.09 -14.8iSMCGth IJK 1.88e .8 ...q 233.09 190.88 54 232.23 +7.6iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 51 107.36 -2.2iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 787 148.00 +9.9iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 21 45.25 -13.9iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 711 155.54 +4.7iSR2KVal IWN 1.98e 1.5 ...q 134.80 112.01 898 133.72 +6.3siSR2KGr IWO 1.36e .6 ...q 211.41 162.12 484 211.67 +13.4iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 14 130.23 -4.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1759 50.94 +.2iShR2K IWM 1.77e 1.1 ...q 167.94 134.12 19223 167.76 +10.0iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 282 85.98 -4.6iShChina MCHI .61e .9 ...q 76.72 54.14 4424 70.46 +5.9iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 472 73.70 +1.0iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 1504 166.17 +5.1iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 14 71.33 +1.8iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 104 126.09 -5.1iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1142 53.69 +1.7 iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 2 155.10 +1.9iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 53 164.89 +3.0iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 11 48.22 -2.7iShTelecm IYZ .68e 2.4 ...q 33.69 26.34 516 27.96 -4.9siShTech IYW 1.20e .6 ...q 187.22 138.25 128 186.91 +14.8iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 4 93.18 +.3iShGblCSt s KXI ... ... ...q 54.58 47.79 74 49.15 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 6750 79.01 -2.5siSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 12 119.58 +9.3iSh0-5Tips STIP ... ... ...q 100.84 99.16 64 99.32 -.6iShHmCnst ITB .09e .2 ...q 46.56 33.10 3676 39.55 -9.5iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 21 150.33 +2.0iShAerosp ITA 1.31e .7 ...q 207.47 155.02 751 199.75 +6.2iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 17 182.54 +4.8iShFinSv IYG 1.21e .9 ...q 142.14 109.80 83 134.49 +3.1iShRegBks IAT .61e 1.2 ...q 54.74 41.83 227 51.52 +4.5iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 64.18 -3.6iShFincls IYF 1.45e 1.2 ...q 126.54 105.66 123 120.27 +.7iShBroker IAI .65e .9 ...q 70.58 51.86 30 68.43 +9.0iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 378 41.84 +5.5iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 13 115.63 +4.1iShCrSPS s IJR ... ... ...q 85.96 66.77 3329 85.52 +11.3iShMedDev IHI 1.57e .8 ...q 206.75 160.37 149 206.70 +19.1iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 24 119.52 -5.7iShHltcPrv IHF .24e .1 ...q 180.92 139.65 120 180.69 +15.2iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 276 62.94 -.2iShPharm IHE 3.11e .9 ...q 166.06 139.28 12 155.50 +.7iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 28 102.96 +.7iShPeru EPU .70e 1.7 ...q 44.95 32.98 19 42.08 +2.7iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 6064 66.48 +.6iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 36 36.48 +1.6iShDJ US IYY 2.01e 1.4 ...q 143.07 120.36 79 140.01 +4.8iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 75 73.11 +12.5iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 59 54.48 +1.1iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 743 47.14 -.3iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 147 45.05 +.3siSRusMic IWC 1.08e 1.0 ...q 107.48 83.45 26 107.40 +12.2iShModAllo AOM .71e 1.9 ...q 39.05 36.79 70 37.87 -.4iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 37 24.62 -4.7iSMsciVal EFV 1.66e 3.1 ...q 59.57 50.97 512 54.24 -1.7iSSCVal IJS 1.73e 1.0 ...q 168.51 132.50 893 166.79 +8.6iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 49 34.21 -1.3iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 67 82.21 +1.8iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 9 24.33 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 2 23.56 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 1 25.63 -3.1iShBd3-20 s IBDC ... ... ...q 26.38 25.81 16 25.85 -.9iStar STAR ... ... 4 12.37 9.75 539 10.85 -4.0iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 0 25.35 -.1iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 0 24.86 -2.6iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 1 24.81 -1.5ITT Inc ITT .54 1.0 18 57.62 38.29 347 54.91 +2.9iBio rs IBIO ... ... ... 5.47 1.34 1.53 iBio IBIO/O ... ... ...dd .55 .13 .15 -13.6Idacorp IDA 2.36 2.7 22 100.04 79.59 341 87.71 -4.0IDEX IEX 1.72f 1.2 32 150.72 110.25 304 143.67 +8.9iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 31 179.07 135.07 1415 148.89 -10.8Imax Corp IMAX ... ... ...cc 26.70 17.58 262 22.00 -5.0ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 237 .26 -19.3ImpacMtg IMH ... ... 4 16.07 7.18 15 9.99 -1.7ImpOil g IMO .57 1.7 66 33.55 25.91 291 32.92 +5.5IncOpR IOR ... ... 29 14.25 8.51 8 13.52 +22.0IndCDrillg ICD ... ... ...dd 5.48 2.72 56 3.86 -3.0IndepHld IHC .25f .7 14 39.85 19.85 12 35.80 +30.4IndepRT IRT .78a 7.8 20 10.63 8.26 555 10.03 -.6IndiaFd IFN 1.82e 1.8 ...q 28.81 23.93 32 24.93 -4.6IndiaGCap IGC ... ... ...dd 1.63 .30 256 .54 -46.1IndoTel s TLK .67 ... ... 36.19 23.66 263 26.56 -17.6IndBach IBA .87e 1.6 ... 67.61 53.00 3 53.30 -7.0Infosys INFY .40e 2.2 17 19.10 13.88 5524 18.16 +12.0InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 120 20.78 +11.8InfuSystem INFU ... ... ...dd 3.30 1.60 188 3.05 +32.6IngerRd IR 2.12f 2.3 21 97.67 79.63 1251 91.91 +3.0Ingevity NGVT ... ... ... 84.87 53.62 156 82.41 +16.9Ingredion INGR 2.40 2.1 15 146.28 107.77 285 113.13 -19.1InnovInd n IIPR 1.00f 2.7 ... 39.75 15.72 117 36.64 +13.4InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.80 -.5Innsuites IHT .01 .6 ...dd 3.70 1.23 8 1.67 -4.6Inphi IPHI ... ... 19 44.25 23.65 568 36.05 -1.5InsightS n INSI ... ... ... 21.10 18.04 21 18.34 -7.8sInsperity s NSP ... ... 33 98.55 34.88 244 99.85 +74.1InsprMed n INSP ... ... ... 36.99 22.50 232 35.27 +41.2InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 34 79.40 50.95 178 62.00 -18.4Instructre n INST ... ... ...dd 46.50 26.05 197 44.35 +34.0IntegerHl ITGR ... ... ...dd 67.91 40.01 112 64.80 +43.0Intellichk IDN ... ... ...dd 4.03 1.50 24 2.17 -15.2IntellgSys INS ... ... ...dd 8.82 3.30 4 8.08 +77.2Intelsat I ... ... ... 19.10 2.44 3331 16.83 +396.5InterXion INXN ... ... ... 67.19 43.88 475 65.33 +10.9IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1892 74.52 +5.6IntCtlHtls IHG ... ... ... 69.23 49.03 68 66.55 +4.8IBM IBM 6.28f 4.3 10 171.13 139.13 3278 145.20 -5.4IntFlav IFF 2.76f 2.2 32 157.40 122.11 1085 124.51 -18.4IntlGmeT n IGT .80 3.1 ... 31.00 17.32 5253 26.12 -1.5IntMktCt n IMC ... ... ... IntPap IP 1.90 3.3 19 66.94 50.00 3975 56.84 -1.9IntlSeaw n INSW ... ... ... 23.43 15.23 125 20.04 +8.6IntTower g THM ... ... ...dd .78 .29 205 .59 +36.3Interpublic IPG .84 3.6 16 26.01 18.30 3842 23.58 +17.0IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 6 25.32 -.6inTestCorp INTT ... ... 18 10.25 5.75 14 7.05 -18.5IntPotash IPI ... ... ...dd 5.31 2.03 1111 4.62 -2.9Intrexon XON ... ... ...dd 25.88 10.26 846 16.57 +43.8Inuvo INUV ... ... ...dd 1.24 .68 18 .75 -7.2sInvacare IVC .05 .3 ...dd 19.30 11.95 480 19.75 +17.2Invesco24 n IHTA ... ... ... 10.33 8.28 36 9.14 -11.3InvHiIn23 n IHIT ... ... ... 10.32 9.53 28 10.00 +2.1InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 124 10.58 -7.0Inv Bond VBF .83a 4.7 ...q 20.29 17.50 30 17.57 -11.7InvCAVal VCV .79 6.7 ...q 13.20 11.53 49 11.75 -6.6InvDynCrd VTA .90 7.7 ...q 12.10 11.33 113 11.69 -.2PSAerDef 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 12 13.58 -7.7Invsco iim IIM .84 6.0 ...q 15.47 13.64 112 14.01 -6.0Invesco IVZ 1.16 4.3 11 38.43 26.93 2522 27.21 -25.5InvMtgCap IVR 1.68f 10.4 7 18.86 15.15 811 16.14 -9.5InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 5 25.35 +1.3InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 3 25.82 +.2InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 36 24.53 -1.8Invsco oia OIA .39 5.3 ...q 8.25 7.34 33 7.42 -7.3InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 106 11.68 -5.8InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 122 11.67 -6.6InvPAVal VPV .79 6.7 ...q 12.68 11.54 56 11.74 -3.4Invsco iqi IQI .76 6.4 ...q 13.04 11.70 129 11.85 -5.3InvSrInco VVR .31 7.2 ...q 4.60 4.26 354 4.35 -.9InvTrIG VGM .88 7.2 ...q 13.80 12.09 174 12.30 -6.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 55 12.69 -7.5InvTech ITG .28 1.3 ...dd 23.96 17.63 80 21.59 +12.2InvRlEst IRET .28 5.0 4 5.93 4.05 349 5.65 +13.2InvRlE pfC IRETpC 1.66 6.9 ... 26.08 22.29 1 24.12 -7.3Invitae n NVTA ... ... ...dd 10.44 4.35 712 8.09 -10.9InvitHm n INVH .44 2.0 ... 24.30 20.25 2078 22.42 -4.9iPBetaCmd BCM ... ... ...q 32.00 25.00 30.69 +4.9iPS&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 0 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 6.5 30 41.52 30.78 1802 33.99 -9.9iShItaly rs EWI ... ... ...q 34.45 27.27 1334 30.60 +.5iShJapan rs EWJ ... ... ...q 64.71 52.81 5550 60.64 +1.2iSMlasia rs EWM ... ... ...q 36.56 31.21 1242 33.09 +.4iShSing rs EWS ... ... ...q 28.35 23.28 914 25.49 -1.7iSTaiwn rs EWT ... ... ...q 39.36 34.91 4922 37.00 +2.2iSh UK rs EWU ... ... ...q 38.05 32.82 1192 36.44 +1.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 63 49.53 -1.5iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 37.85 +1.8siShCvBd ICVT .67e ... ...q 59.77 51.90 90 59.72 +8.3iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 7557 55.33 -2.8iSh 10 Cp n LLQD ... ... ... 51.31 46.49 2 47.13 -8.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.35 -4.2iShColomC ICOL .43e 2.8 ...q 16.51 13.45 17 15.35 +6.3iShEnhBd n IGEB ... ... ... 50.77 47.60 47.79 -5.0iShDefBd n HYDB ... ... ... 51.96 49.25 49.60 -2.2iShFSIntSC ISCF .12p ... ...q 34.73 27.98 7 33.14 +2.1iShRs2500 n SMMD ... ... ... 46.94 38.87 4 46.81 +7.2iShFacSIntl INTF .17p ... ...q 31.21 26.10 169 29.26 +1.4iShArgGl n AGT ... ... ... 32.94 24.18 4 25.26 -16.3iShFS USA LRGF .19e ... ...q 33.93 28.54 75 33.20 +4.4 iShFSUsaSC SMLF .23e ... ...q 43.11 34.88 22 42.95 +8.7iShFacSGbl ACWF .11p ... ...q 34.07 27.04 3 31.50 +2.7iSh iBd23 n IBML ... ... ... 25.96 24.64 7 24.97 -1.0iSh IntDv n IDEV ... ... ... 62.47 53.10 2 58.72 +.4iShMgRE rs REM ... ... ...q 48.54 39.80 121 44.28 -2.0iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 317 46.95 -.4iShDvlValu IVLU ... ... ...q 28.44 23.75 9 26.32 -.4iSh 3-10yr n IMTB ... ... ... 50.70 47.14 4 47.77 -3.9iShSaudi KSA ... ... ... 31.99 24.69 37 31.02 +18.5iSh MinVl n SMMV ... ... ... 31.49 27.25 4 31.26 +7.1iShIntDevM IMTM .30p ... ...q 33.00 27.90 15 31.04 +1.7iShIntDevQ IQLT .55p ... ...q 31.40 27.21 9 29.90 +.8iShLwCarb CRBN .94p ... ...q 125.97 106.96 7 119.86 +2.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.05 -1.0iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.77 59 26.57 +.3iShMsciChA CNYA ... ... ... 35.68 27.15 3 30.91 -3.5iSh IntDvGr IGRO ... ... ... 62.04 53.76 2 57.04 -4.0siShMultiTc TCHF ... ... ... 42.86 34.12 1 43.01 +10.9iShMultInd INDF ... ... ... 33.67 29.24 31.81 -.3iShMultHl HCRF ... ... ... 35.18 29.11 1 33.90 +7.2iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 21 25.36 iShMultMat MATF ... ... ... 36.19 30.14 33.39 -2.4iSh MultFin FNCF ... ... ... 37.85 30.16 2 34.45 -2.5iShMultiEn ERGF ... ... ... 30.71 23.28 29.68 +4.8iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 28 91.94 +1.2iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.09 -1.7iSh MultCnS CNSF ... ... ... 27.25 23.37 24.29 -8.3iShCDivGr DGRO .65e 1.8 ...q 37.22 31.08 325 35.27 +1.4iSh MulConD CNDF ... ... ... 34.33 27.45 34.08 +8.8iSh MultUt UTLF ... ... ... 28.56 23.93 24.67 -7.4iShCHEmu HEZU .64e 1.6 ...q 31.62 28.32 507 31.44 +5.5iShGblReit REET .94e 3.7 ...q 26.68 23.40 59 25.53 -2.1iSh AdapJp DEWJ .18p ... ... 31.33 26.25 30.01 +.9iSh 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 49 52.55 +1.0iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 16 60.16 +.9iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 16 96.39 -1.0iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 26.83 +1.6iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 3 70.41 +3.7iShEafeMV HEFV ... ... ...q 28.27 26.08 28.07 +1.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 10 25.50 +.6iShCHNk400 HJPX .19p ... ...q 32.09 26.80 30.17 -.8iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 259 50.40 +.5iShxJMinV AXJV .84p ... ...q 38.95 32.91 1 36.93 +1.6iSh2022Mu IBMK .09e ... ...q 26.37 25.24 16 25.52 -.6iShEm exCh EMXC ... ... ... 58.49 50.03 0 50.37 -6.6iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 0 24.12 -3.5iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 24 25.38 -.1iSHgxUSHY HHYX .67e ... ...q 28.14 27.08 0 27.91 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 242 32.74 -2.3iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 383 30.45 +2.6iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 18.94 -5.3iShH10yCBd CLYH .31e ... ...q 27.42 25.11 3 25.94 -1.8iShCHSpain HEWP .31p ... ...q 24.09 20.85 2 22.47 +1.4iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 25.49 -4.0iShCHItaly HEWI .55p ... ...q 19.17 16.12 6 17.83 +5.9iShShMMu MEAR .27e ... ...q 50.18 49.61 16 49.90 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 0 32.17 +3.9iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 1 27.26 +1.5iShGbMM rs PICK ... ... ... 37.91 25.02 87 35.38 +2.2iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 30.37 +3.3iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 74 50.28 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 2 25.20 +3.6iSh ESG s ESGE ... ... ... 37.04 15.85 93 35.50 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 28.06 +2.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 126 50.08 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 430 33.36 +.1iShCHSoK HEWY .48p ... ...q 32.01 28.50 29.79 -1.6iShFacEmg EMGF .13p ... ...q 53.84 41.88 43 49.56 +.2iSh iBd26 n IBDR ... ... ... 24.92 22.99 33 23.28 -5.1iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 142 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 77 25.00 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 82 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 47 24.25 -3.3iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 126 24.29 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 30 23.83 -4.8iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 28 24.02 -4.1iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 132 24.33 -1.9IsoRay ISR ... ... ...dd .65 .36 121 .44 +9.8sIsraelChm ICL .27e 5.5 ... 4.98 3.85 361 4.95 +22.5IssuerDir ISDR .20 1.0 69 20.35 11.65 2 20.15 +9.8ItauCorpb ITCB 2.48e 16.0 75 16.34 10.28 2 15.50 +15.3ItauUnibH ITUB .32e 3.2 ... 16.98 10.02 21184 10.10 -22.2IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 36 14.41 -4.7J -JAlexHld n JAX ... ... 33 12.80 8.70 20 11.45 +18.0JJill n JILL ... ... 6 13.05 4.17 432 8.35 +7.1JBG Smth n JBGS .90 2.4 ... 38.39 30.79 367 37.74 +8.7JMP Gp27 n JMPD ... ... ... 25.62 24.11 5 24.85 -1.7JMP Grp JMP .36 7.0 73 7.70 4.92 12 5.11 -8.8JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 3 25.69 +1.6JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 22 26.24 -3.0JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.80 9 62.42 -.1JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 130 60.21 +.3JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 20 56.41 -3.3JPM DREq JPUS .26p ... ...q 74.59 64.52 29 72.52 +2.8JPM DivInt JPIH ... ... ... 30.68 27.59 30.60 +2.0JPMDsfEu JPEU ... ... ... 64.34 56.44 0 61.21 +1.5JPM 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 ... ... ... 27.74 24.95 0 27.78 +8.3JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 0 25.89 -2.3JPM DivAlt JPHF ... ... ... 28.92 24.93 38 25.19 -3.7JPM FutSt n JPMF ... ... ... 25.34 24.33 1 24.50 -2.6JPM UlSh n JPST ... ... ... 51.03 48.88 614 50.14 +.2sJPM SCap n JPSE ... ... ... 31.94 27.03 22 31.94 +7.6JPM GlB n JPGB ... ... ... 52.89 49.82 1 50.04 -2.2JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.30 7 50.06 -2.4JPM USMid JPME ... ... ... 66.84 58.25 7 66.11 +3.7JPMorgCh JPM 2.24f 2.1 15 119.33 86.61 20457 108.03 +1.0JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 26 25.37 JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 66 26.32 -2.7JPMAlerian AMJ 2.29 8.5 ...q 30.74 23.17 1236 26.86 -2.2JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 38 26.12 -2.0JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 31 26.35 -2.3JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 39 26.65 -1.0JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 17 31.77 23.70 2135 29.66 +13.0JacobsEng JEC .60 .9 25 72.18 49.31 802 65.35 -.9JaggedPk n JAG ... ... ... 16.55 10.55 1314 11.49 -27.2JHardie s JHX .38e 2.3 76 18.79 13.55 10 16.32 -7.3Jan 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 65 50.02 -.3JanusHn n JHG 1.44f 4.6 ... 41.64 30.63 804 31.57 -17.5JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 19 12.15 +2.9Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 41 28.30 21.61 1646 22.51 -15.0JeldWen n JELD ... ... ...dd 42.27 26.32 385 29.10 -26.1JernignC n JCAP 1.40 7.3 11 24.89 15.90 276 19.06 +.3Jianpu n JT ... ... ... 9.49 4.75 186 6.57 +1.4JinkoSolar JKS ... ... 22 30.50 11.48 382 12.37 -48.6JBeanTch JBT .40 .4 35 122.65 84.81 200 89.20 -19.5JHMultLgC JHML .10p ... ...q 37.14 31.32 117 36.26 +4.2JH MultMdC JHMM .08p ... ...q 36.30 30.55 49 35.87 +5.2JH MultCns JHMC .07p ... ...q 33.38 27.14 0 32.71 +6.9JH MultFin JHMF .08p ... ...q 39.70 31.54 1 37.55 +2.1JH MultHltC JHMH .05p ... ...q 34.56 29.08 1 32.85 +5.5JH MultTch JHMT .09p ... ...q 47.46 35.22 2 47.43 +15.5JH MultEn JHME ... ... ... 33.93 24.30 1 32.26 +8.8JH MultMat JHMA ... ... ... 38.20 30.54 1 35.91 -.1JH SmCap n JHSC ... ... ... 28.27 24.27 3 27.65 +5.9JH MultDev JHMD ... ... ... 32.58 27.75 43 30.64 +.7JH MultUt JHMU ... ... ... 29.74 25.00 26.40 -4.0JH MulCnSt JHMS ... ... ... 28.79 24.55 1 25.68 -7.4JH MultInd JHMI ... ... ... 37.55 29.96 35.88 +2.3JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 40 17.00 -2.4JH TxAdY HTY 1.28 14.8 ...q 9.87 8.27 41 8.63 -2.2JohnJn JNJ 3.60f 2.9 16 148.32 118.62 5239 122.41 -12.4JohnContl n JCI 1.04e 3.0 24 44.37 32.89 2792 34.89 -8.4tJonesEngy JONE ... ... ...dd 2.21 .37 755 .38 -65.5JonesLL JLL .82f .5 29 178.75 115.71 208 170.50 +14.5Jumei Intl JMEI ... ... 31 4.20 2.00 1763 2.77 -5.1JnprNtwk JNPR .72 2.6 15 30.29 23.61 7509 27.82 -2.4Jupai n JP .40f 1.9 11 29.00 7.36 144 21.30 +15.2JustEngy g JE .41 ... 1 5.91 3.53 500 3.66 -14.7JustEn pfA JEpA ... ... ... 26.40 21.29 7 23.15 -6.9K -K12 LRN ... ... 59 18.79 12.72 111 16.64 +4.7KAR Auct KAR 1.40 2.5 19 56.75 40.27 641 55.14 +9.2KB FnclGp KB ... ... ... 63.96 44.21 111 51.06 -12.7KB Home KBH .10 .4 30 38.80 20.68 1757 26.21 -18.0KBR Inc KBR .32 1.8 13 21.70 14.40 1566 18.28 -7.8KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 25.48 +.8KKR KKR 1.31e 5.5 11 24.50 17.96 1968 23.76 +12.8KKR pfA KKR.PRA ... ... ... 27.69 25.45 15 27.20 +.7KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 16 26.48 -1.0KKR Inco KIO 1.50a 9.2 ...q 18.63 15.38 94 16.32 +1.7KKR RE n KREF 1.72e ... ... 22.30 18.09 37 20.35 +1.7KMG Chm KMG .12 .2 19 79.35 45.65 178 77.96 +18.0KT Corp KT ... ... ... 18.82 12.70 713 14.10 -9.7Kadant KAI .88f .9 27 114.00 73.30 27 95.00 -5.4Kadmon n KDMN ... ... ... 5.86 2.05 651 3.75 +3.6Kaman KAMN .80 1.1 35 75.08 47.66 192 72.15 +22.6KCSo pf KSUp 1.00 4.0 ... 29.24 25.22 25.27 -7.3KC Southn KSU 1.44f 1.3 20 114.91 99.47 694 108.66 +3.3KapStoneP KS .40 1.2 12 35.01 20.27 364 34.75 +53.2KaynAEnD KED 1.60 9.1 ...dd 19.07 14.10 40 17.49 +.5KA EngTR KYE 1.32m 13.9 ...q 11.45 8.30 66 9.52 -5.4KA MLP KYN 1.80 9.4 ...q 20.38 14.38 132 19.09 +.2KAMLP pfF KYNpF .88 3.5 ... 25.82 25.03 11 25.10 -.6KAMidsEn KMF 1.80m 13.7 ...q 15.56 11.36 61 13.13 -4.9KeanGrp n FRAC ... ... ... 19.83 12.51 2223 13.66 -28.1Kellogg K 2.16 3.2 16 72.13 56.40 2390 66.60 -2.0KelsoTch g KIQ .03f 6.2 ... .88 .24 13 .48 -7.3Kemet KEM ... ... 5 27.35 11.73 1230 24.69 +63.9Kemper KMPR .96 1.2 24 82.53 36.35 260 77.25 +12.1Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 8 26.30 +.8Kennamtl KMT .80 2.1 24 52.52 32.23 569 38.29 -20.9KennWils KW .76 3.6 ...cc 21.05 15.95 594 20.90 +20.5KenonHld n KEN ... ... ... 33.22 12.79 4 15.89 -26.6KeyEngy KEG ... ... ... 20.28 8.20 98 15.78 +33.8 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$Page 5 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 32

Keycorp KEY .48f 2.3 14 22.40 16.28 12499 20.53 +1.8Keycorp pfI KEYpI ... ... ... 29.97 26.63 47 26.69 -7.7Keysight KEYS ... ... 46 62.41 37.52 1275 61.22 +47.2KilroyR KRC 1.82f 2.4 16 77.73 62.91 429 75.99 +1.8KimbRoy n KRP 1.68f 7.6 ... 23.18 15.06 46 22.08 +35.9KimbClk KMB 4.00 3.9 20 134.30 97.10 2382 102.04 -15.4Kimco KIM 1.12 6.8 17 21.24 13.16 4590 16.53 -8.9Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 2 25.03 -.6Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 8 24.01 -4.1Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 5 24.03 -4.3Kimco pfL KIMpL ... ... ... 25.99 20.01 22 22.97 -7.2KindMorg KMI .80f 4.7 24 21.25 14.69 12080 16.95 -6.2KindM pfA KMIpA ... ... ... 45.00 29.98 128 33.04 -13.0KindredHlt KND .48 5.3 ...dd 11.90 5.50 202 9.00 -7.2Kingsway KFS ... ... ...dd 6.25 2.95 11 3.20 -36.6Kinross g KGC ... ... 29 4.91 3.48 5809 3.79 -12.3KirbyCp KEX ... ... 36 94.05 59.25 398 85.65 +28.2sKirklLak n KL .02e ... ... 20.12 11.52 535 20.40 +32.8KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.8 5 21.57 13.87 885 16.38 -16.4KlondexM g KLDX ... ... ... 3.89 1.29 1447 2.49 -4.6KnSwftT rs KNX .24 .6 26 51.94 34.30 3143 41.81 -4.4Knoll Inc KNL .60 2.9 14 24.00 16.57 146 20.64 -10.4KnotOffsh KNOP 2.08 9.7 ... 24.00 19.15 81 21.50 +3.6Knowles KN ... ... 13 17.73 10.95 565 15.93 +8.7Kohls KSS 2.44 3.3 14 79.92 35.33 5931 73.28 +35.1Koppers KOP 1.00 2.4 11 51.80 33.90 52 41.40 -18.7KoreaElc KEP ... ... ... 20.38 14.12 133 15.90 -10.2KoreaFd KF 4.50e ... ...q 44.64 38.03 3 40.51 -1.8KornFer KFY .40 .6 26 68.34 31.53 783 64.11 +54.9KosmosEn KOS ... ... ...dd 8.62 5.15 1321 8.05 +17.5KrNwChin s KFYP ... ... ...q 44.18 30.07 1 36.11 +7.9KrS ChIn n KWEB ... ... ... 68.39 53.99 707 66.38 +13.3KranChinA KBA 9.93e ... ...q 39.22 29.37 128 33.38 -3.1KraneChCm KCNY .22e .6 ...q 37.87 32.68 1 36.69 +4.5KranShFtse KEMP ... ... ...q 29.85 23.81 26.21 -1.5tKrnChEnv n KGRN ... ... ... 27.96 23.37 1 23.40 -7.5KrnOnBelt n OBOR ... ... ... 28.16 24.47 16 24.85 -2.8KrS CnTc n KEMQ ... ... ... 28.97 23.87 3 25.66 +.5KratonCp KRA ... ... 16 53.99 30.70 241 48.11 -.1Kroger s KR .50 1.9 13 31.45 19.69 9915 26.16 -4.7KronosWw KRO .68 2.7 9 29.49 17.11 287 24.83 -3.6Kyocera KYO ... ... ... 71.92 53.79 24 58.99 -10.0L -L Brands LB 2.40 6.7 11 63.10 30.70 4623 35.99 -40.2L-3 Tch LLL 3.20 1.6 19 218.71 164.34 530 197.76 LCI Inds LCII 2.40f 2.6 16 132.73 80.95 137 91.15 -29.9LG Display LPL ... ... ... 17.05 10.16 662 10.27 -25.4LGL Grp LGL ... ... 17 6.70 4.25 5 5.23 -6.9LMP CapIn SCD 1.24f 9.2 ...q 14.75 12.22 58 13.43 -3.7LSB Inds LXU ... ... ...dd 11.71 4.75 121 5.15 -41.2LSC Com LKSD 1.04f 7.9 ... 22.37 11.58 248 13.13 -13.3LTC Prp LTC 2.28f 5.4 18 52.85 34.46 134 42.42 -2.6LaZBoy LZB .48 1.5 22 34.25 23.15 350 32.85 +5.3LabCp LH ... ... 22 190.36 140.47 475 187.88 +17.8LadderCap LADR 1.30f 8.3 15 15.84 12.83 722 15.70 +15.2LadThalFn LTS .04 1.1 ...dd 3.84 2.21 124 3.62 +14.6sLadTh pfA LTSpA 2.00 7.7 ... 25.90 24.63 75 25.90 +2.3LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 2 24.50 -1.7LambWst n LW .77 1.2 25 68.70 42.58 514 65.85 +16.7Lannett LCI ... ... 6 30.35 13.15 434 16.55 -28.7LaredoPet LPI ... ... 4 13.46 7.41 2117 8.55 -19.4sLVSands LVS 3.00 3.7 23 80.90 59.16 3425 80.60 +16.0LaSalleH LHO 1.80 5.1 20 36.13 24.10 1174 35.52 +26.5LaSalH pfI LHOpI 1.59 6.2 ... 25.80 23.87 2 25.47 +1.5LaSalHt pfJ LHOpJ 1.58 6.2 ... 25.99 23.67 1 25.42 -1.2Latam Air LTM ... ... ... 17.39 10.80 638 11.86 -14.7LatAmDisc LDF .03e .3 ...q 13.25 9.27 6 9.56 -16.8LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 452 29.45 +.8LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 4 23.95 -7.1Latt RE n RORE ... ... ... 16.02 13.27 15.24 -1.6LattUSEqt ROUS .39e ... ...q 33.42 27.25 82 32.54 +4.0LattGblSC ROGS .57e 1.7 ...q 33.42 28.05 5 32.87 +4.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 14 18.71 +3.9Lazard LAZ 1.76f 3.3 14 60.00 40.50 689 53.69 +2.3LazWldDiv LOR .69 6.3 ...q 12.63 10.74 18 10.97 -5.7LeafGrp LFGR ... ... ...dd 10.35 6.35 38 9.90 LearCorp LEA 2.80f 1.4 15 206.36 135.62 612 202.69 +14.7Lee Ent LEE ... ... 6 2.75 1.75 48 2.55 +8.5LegacyAc n LGC ... ... ... 9.91 9.51 384 9.68 +.5LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 36 10.01 +.7LeggMason LM 1.36f 3.8 10 47.13 35.36 813 35.86 -14.6LegMas56 n LMHA ... ... ... 28.47 25.57 16 26.24 -3.7LegM 5,4 56 LMHB ... ... ... 25.73 23.37 40 24.54 -2.9LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 28.95 25.85 5 27.42 -2.7LM EM LoV LVHE ... ... ... 31.44 26.58 0 27.89 +1.4LeggPlat LEG 1.52f 3.4 21 53.96 39.57 1272 44.25 -7.3LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 25.20 +.3LeidosHld LDOS 1.28a 2.1 21 70.11 50.94 1127 60.75 -5.9LejuHldgs LEJU .20e ... ...dd 2.54 .96 93 1.44 LendingClb LC ... ... ...cc 6.56 2.57 3158 3.82 -7.5LennarA LEN .16 .3 14 72.17 49.52 5309 53.07 -16.1LennarB LEN/B .16 .4 11 58.65 40.31 64 42.60 -17.6Lennox LII 2.56f 1.2 29 223.05 160.18 181 211.52 +1.6Leo Hld un LHC ... ... ... 10.90 9.40 15 10.06 +.9LevelBr n LEVB ... ... ... 5.52 3.50 16 4.05 -6.9LexRltyTr LXP .71f 8.2 11 10.65 7.59 786 8.62 -10.7LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 2 49.00 -4.5Libbey LBY .47 6.0 ...dd 10.30 4.60 144 7.88 +4.8LbtyASE USA .72e 10.9 ...q 6.80 5.53 724 6.63 +5.2sLbtyASG ASG .38e 5.8 ...q 6.49 4.72 137 6.51 +17.5LibOilSv n LBRT ... ... 54 23.90 16.00 453 18.19 -20.6LibtProp LPT 1.60 3.6 16 45.40 37.77 726 44.28 +3.0LifeStorg LSI 4.00 4.3 32 95.44 69.00 410 93.27 +4.7LightInBox LITB ... ... ...dd 3.46 1.61 13 2.00 -13.0LilisEn n LLEX ... ... ...dd 6.30 2.96 300 4.98 -2.5LincNat LNC 1.32 1.9 10 86.68 64.57 2455 68.05 -11.5LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.2 49 103.03 83.57 52 101.46 +15.0LineCp n LN ... ... ... 47.81 33.91 87 38.91 -5.1LionsGat A LGF/A .36 1.4 ... 36.48 21.54 846 25.04 -25.9LionsGat B LGF/B .36 1.5 ... 34.41 19.97 415 23.69 -25.4LiqTech LIQT ... ... ...dd .84 .25 80 .74 +30.3LithiaMot LAD 1.16f 1.1 12 127.99 86.05 193 101.42 -10.7LiveNatn LYV ... ... ...cc 49.11 33.84 962 46.55 +9.3LloydBkg LYG .47a 14.1 ... 4.21 3.26 3403 3.35 -10.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 38 363.00 274.69 1396 310.59 -3.3Loews L .25 .5 14 53.59 45.01 1846 49.61 -.8LomaNeg n LOMA ... ... 14 26.89 10.84 785 12.31 -46.6LaPac LPX .13p ... 15 31.19 23.39 1574 28.23 +7.5Lowes LOW 1.92f 1.9 22 108.98 70.76 3965 99.16 +6.7Lubys LUB ... ... ...dd 3.20 2.35 18 2.76 +4.5LumberLiq LL ... ... ...dd 41.33 19.41 1085 24.58 -21.7LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 18 65.30 31.50 161 36.40 -34.6Lydall LDL ... ... 14 60.00 37.50 71 42.45 -16.4LyonBas A LYB 4.00f 3.5 9 121.95 78.88 1435 114.15 +3.5M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 1288 174.71 +2.2M&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 9.29 285 11.31 -8.5MBIA MBI ... ... ...dd 10.97 6.04 1352 10.25 +40.0MDC MDC 1.20 3.8 11 35.18 26.45 467 31.79 -.3MDU Res MDU .79 2.8 24 29.28 24.29 755 28.14 +4.7MFA Fncl MFA .80 10.3 10 8.90 6.72 973 7.80 -1.5MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 1 26.00 -1.4MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 8 25.29 MFC Bcp MFCB ... ... ...dd 9.62 5.69 8 6.13 -21.3MFS CAMu CCA .60 5.8 ...q 14.00 10.24 2 10.32 -10.3MCR MCR .72a 9.1 ...q 8.76 7.85 100 7.90 -6.8MGF MGF .41 9.1 ...q 5.01 4.46 34 4.49 -6.3MFS HInM CXE .30 6.1 ...q 5.51 4.84 98 4.90 -6.5MFS HYMu CMU .28 6.2 ...q 4.89 4.37 77 4.45 -3.7MFS IHI CIF .25 9.7 ...q 3.03 2.50 35 2.55 -13.3tMIN MIN .42 11.1 ...q 4.35 3.81 318 3.81 -8.2MFS InvG CXH .50 5.5 ...q 10.33 9.08 13 9.20 -5.3MMT MMT .52 9.2 ...q 6.29 5.59 66 5.62 -7.4MFM MFM .38 5.8 ...q 7.41 6.41 58 6.61 -3.8MFV MFV .58 10.2 ...q 6.84 5.49 20 5.69 -3.9MGIC Inv MTG ... ... 9 16.21 9.97 3008 10.97 -22.3MGMGrPr n MGP 1.68 ... ... 31.83 25.31 288 30.40 +4.3MGM Rsts MGM .48 1.5 9 38.41 29.53 5649 31.43 -5.9MI Homes MHO ... ... 13 37.41 24.08 192 28.03 -18.5MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.0 32 39.38 30.88 1517 35.36 -.3MRC Glbl MRC ... ... 21 21.43 14.01 630 20.37 +20.4MSA Safety MSA 1.52f 1.6 55 97.19 65.95 156 95.29 +22.9MSC Ind MSM 2.32 2.5 18 99.94 65.42 252 93.58 -3.2sMSCI Inc MSCI 1.52 .9 46 173.67 100.84 603 172.35 +36.2MSG Netw MSGN ... ... 9 26.30 16.25 624 20.55 +1.5MV OilTr MVO .76e 7.6 8 10.60 4.80 44 10.00 +19.0MVC Cap MVC .60 6.0 ...q 10.97 9.52 39 10.02 -5.1MVC 22 n MVCD 1.56 6.0 ... 27.25 25.12 1 25.79 -.2MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 14 11.73 -5.6MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 24 22.36 -13.3Macerich MAC 2.96 5.3 31 69.73 52.12 763 56.12 -14.6MackCali CLI .80 4.1 9 28.26 15.86 869 19.69 -7.8Macquarie MIC 5.24e 12.6 8 79.51 36.20 930 41.71 -35.0Macys M 1.51 4.0 12 41.33 17.41 10334 37.56 +49.1MadCvCall MCN .72 9.6 ...q 8.04 7.09 48 7.48 -3.1MadSqGd n MSG ... ... 85 277.43 189.96 129 274.55 +30.2MadStSec MSP 1.04 8.9 ...q 12.30 10.72 4 11.72 +.1MagellMid MMP 3.75f 5.3 21 75.82 54.82 682 70.30 -.9Magna g s MGA 1.32f 2.0 12 67.47 43.66 575 65.51 +15.6MagnaChip MX ... ... 7 13.40 8.85 166 11.20 +12.6Maiden prA MHpA 2.06 9.3 ... 25.71 18.80 40 22.13 -10.4Maiden pfC MHpC 1.78 8.5 ... 26.67 16.73 16 21.05 -13.8MaidnH pfD MHpD 1.68 8.9 ... 25.05 14.85 20 18.85 -10.0MaidenHld n MHLA .60 3.1 ... 27.28 16.68 26 19.60 -14.8MaidHld 43 MHNC 1.94 8.9 ... 27.34 18.64 7 21.69 -11.2MainStCap MAIN 2.28f 5.9 13 41.79 34.37 222 38.86 -2.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 53 19.08 -3.8Majesco n MJCO ... ... ... 6.43 4.35 4 5.90 +9.9Mallinckdt MNK ... ... ... 49.12 11.65 2255 18.83 -16.5MgdDInvG MZF .74 5.2 ...q 14.35 13.05 20 14.26 +6.2ManchUtd MANU .36 1.8 1 22.25 15.86 93 20.45 +3.3Manitowc rs MTW ... ... ... 44.03 22.12 946 25.36 -35.5ManngNap MN .32 10.3 13 4.55 2.95 20 3.10 -13.9ManpwrGp MAN 1.86 2.0 11 136.93 89.99 449 93.07 -26.2Manulife g MFC .44 ... ... 22.16 17.65 1131 18.98 -9.0MarathnO MRO .20 .9 ...dd 22.12 10.55 9303 21.12 +24.7MarathPt s MPC 1.84 2.4 11 83.33 49.30 4870 75.19 +14.0MarcusMill MMI ... ... 24 38.80 24.34 270 38.42 +17.8Marcus MCS .60f 1.9 26 33.05 23.55 44 32.20 +17.7MarinSft rs MRIN ... ... ... 15.45 5.60 1 6.00 -45.2MarineP MPX .40f 2.4 30 17.12 12.00 7 16.52 +29.7MarineMx HZO ... ... 23 25.05 13.80 537 23.65 +25.1Markel MKL ... ... 62 1194.98 949.72 35 1099.90 -3.4MarriotVac VAC 1.60 1.3 20 154.14 107.58 293 119.65 -11.5MarshM MMC 1.66f 2.0 23 86.54 76.68 1755 81.94 +.7 MartMM MLM 1.76 .8 34 241.33 189.27 533 230.20 +4.1Masco MAS .42 1.1 20 46.45 35.79 2285 38.42 -12.6Masonite g DOOR ... ... 14 79.90 50.40 191 72.15 -2.7Mastec MTZ ... ... 12 55.53 38.40 827 50.80 +3.8MastechD MHH ... ... 19 18.42 6.13 10 15.99 +58.9MasterCrd MA 1.00 .5 46 204.00 120.65 2829 199.31 +31.7MatadorRs MTDR ... ... 20 35.22 20.13 1387 26.43 -15.1Materion MTRN .42f .7 36 57.45 36.10 80 56.35 +15.9MatinasB n MTNB ... ... ... 2.89 .43 1038 .47 -59.5Matson MATX .80 2.1 7 40.32 21.63 301 38.21 +28.0MauiLand MLP ... ... 20 27.80 9.95 19 11.15 -35.5MaxarTc n MAXR 1.48 2.9 ... 67.30 42.11 299 51.73 -19.6Maximus MMS .18 .3 19 72.71 58.58 408 62.47 -12.7MaxLinear MXL ... ... 12 30.23 17.54 1127 17.80 -32.6McClatch rs MNI ... ... ...dd 11.25 5.75 4 9.52 +6.6McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 105.73 +5.2McCorm MKC 2.08f 2.0 16 111.46 90.25 829 105.86 +3.9McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.4 25 178.70 146.84 2290 167.05 -2.9McKesson MCK 1.36 .9 12 178.86 134.25 1964 150.00 -3.8McEwenM MUX .01 .5 ...dd 2.86 1.82 1319 2.18 -4.4Mechel pf MTLp ... ... ... 1.34 .80 2 1.01 -3.8Mechel rs MTL ... ... ... 5.80 3.30 69 3.65 -30.6Medequit n MRT .84 8.1 ... 13.06 9.67 96 10.31 -8.1MedProp MPW 1.00 7.2 16 14.19 11.82 1612 13.82 +.3sMedifast MED 1.92 1.2 71 158.67 40.00 146 161.71 +131.6tMedleyCap MCC .40m 11.8 5 6.65 3.36 184 3.40 -34.9MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 6 24.55 -2.7MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 11 25.11 -2.7Medley n MDLX .22p ... ... 25.09 23.61 8 23.83 -3.9tMedley24 n MDLQ ... ... ... 25.66 24.51 9 24.64 -2.3tMedleyMgt MDLY .80 25.8 ...cc 7.15 3.20 62 3.10 -52.3Mednax MD ... ... 12 63.04 40.56 1665 44.86 -16.1Medtrnic MDT 1.84 2.1 35 89.72 76.41 3756 86.57 +7.2Merck MRK 1.92 3.1 23 66.41 52.83 11954 61.56 +9.4MercGn MCY 2.50 5.3 42 61.51 41.41 143 47.36 -11.4Meredith MDP 2.18 4.3 12 72.25 47.30 490 51.10 -22.6Meritage MTH ... ... 12 55.50 38.80 445 46.00 -10.2Meritor MTOR ... ... 6 29.54 15.45 554 21.36 -9.0MerL pfK MERpK 1.61 6.1 ... 26.54 25.28 96 26.20 +.4MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.5 ... 26.88 11.66 2 15.53 +5.6MLRRD29 PYS 1.58 8.5 ... 24.85 17.20 2 18.56 -8.3MLGS t PYT .76 3.5 ... 22.60 20.40 21.72 +3.7MLIdxPl33 IPB 1.51 5.3 ... 29.00 26.50 28.50 +2.9MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 1 15.35 -16.8Mesab MSB 1.49e ... ... 30.92 12.95 17 25.55 +1.6Methode MEI .44 1.0 36 48.44 36.05 158 42.05 +4.9MetLife MET 1.68f 3.6 10 55.91 43.38 6136 46.77 -7.5MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 21 25.40 +2.3MetroBkH n MCB ... ... ... 54.74 36.35 73 52.61 +25.0MettlerT MTD ... ... 41 697.26 540.24 181 592.70 -4.3MexcoEn MXC ... ... ...dd 7.18 3.00 5.26 +33.8MexEqt MXE 1.62e .1 ...q 12.22 9.50 4 9.79 -4.6MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.03 19 14.53 -7.7MKors KORS ... ... 20 70.00 32.81 2640 65.85 +4.6MicrFoc n MFGP ... ... ... 36.21 12.67 749 18.17 -45.9MicrSol n MICR ... ... ... 4.29 3.19 1 3.47 -.9MidAApt MAA 3.48 3.6 18 110.79 85.16 826 96.87 -3.7MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 1 65.34 -2.9MidsthBcp MSL .28m 2.1 ...cc 15.40 11.05 17 13.60 +2.6MidstPet MPO ... ... ... 19.04 10.87 124 12.28 -25.9Milacron n MCRN ... ... ... 22.62 15.09 141 20.60 +7.6MilestnSci MLSS ... ... ... 1.65 .64 13 .74 -37.3MHowHiInc HIE 1.39 11.4 ...q 14.17 10.93 61 12.14 -2.6MillerInds MLR .72 2.8 15 29.00 23.90 35 25.90 +.4MinTech MTX .20 .3 18 77.15 62.55 127 75.95 +10.3MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 5 25.55 -.4Mistras MG ... ... 35 23.83 17.00 46 18.76 -20.1MitsuUFJ MUFG ... ... ... 8.11 5.95 1234 6.04 -16.9MiX Tele MIXT .22e ... ... 21.00 7.28 184 19.40 +52.0MizuhoFn MFG ... ... ... 4.00 3.37 234 3.53 -3.0MobileTele MBT .53e 5.7 ... 12.80 7.77 3174 9.29 -8.8Model N MODN ... ... ...dd 19.60 12.40 125 17.70 +12.4Modine MOD ... ... 14 25.75 15.25 154 18.85 -6.7sMoelis&Co MC 1.88f 2.9 53 64.70 37.50 278 64.70 +33.4Mohawk MHK ... ... 16 286.85 202.75 781 214.11 -22.4sMolinaHlth MOH ... ... ...dd 97.49 56.68 1279 96.24 +25.5MolsCoor A TAP/A 1.64 2.3 7 94.94 58.93 70.00 -16.7MolsCoorB TAP 1.64 2.5 11 94.02 58.75 2069 66.72 -18.7MonRE MNR .68 4.4 24 18.45 13.87 356 15.46 -13.1MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 9 23.99 -4.2Moodys MCO 1.76 1.0 38 179.84 118.33 741 175.93 +19.2Moog A MOG/A .25p ... 21 93.93 68.29 120 82.21 -5.3Moog B MOG/B .25p ... 21 91.71 68.79 83.73 -5.6MorgStan MS 1.00 1.9 13 59.38 43.48 8619 51.31 -2.2MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 77 28.73 -.8MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 91 27.75 -2.4MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 34 27.35 -1.8MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 21 26.57 -.5MorgSt pfK MSpK ... ... ... 27.72 25.55 43 26.02 -4.0MS Asia APF .14e .8 ...q 19.99 16.28 2 17.90 -2.7MS China CAF 13.33e ... ...q 27.79 21.02 166 26.00 +11.2MS CushHi MLPY 1.28e 19.3 ...q 8.00 6.09 1 6.64 -5.9MS EMD MSD .57e 6.4 ...q 10.27 8.85 63 8.89 -10.9tMSEMDDbt EDD .80m 11.4 ...q 8.37 7.00 209 7.02 -8.8MSEmMkt MSF .05e .3 ...q 19.86 15.98 5 16.73 -6.5MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 28.62 20 29.64 -10.6MSJCP97 HJV 1.75 14.1 ... 16.72 10.00 1 12.41 +.6MkVRMB CNY ... ... ...q 49.12 38.95 0 45.36 +5.5MkVRupee 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 55.98 +15.6MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 59 23.12 +2.1MosaicAc n MOSC ... ... ... 9.90 9.49 1 9.71 +.1sMosaic MOS .10 .3 40 29.90 19.23 3719 29.48 +14.9MotrlaSolu MSI 2.08 1.8 21 114.46 82.86 822 113.90 +26.1Movado MOV .80 1.6 ...cc 53.73 21.50 169 48.65 +51.1Mueller MLI .40 1.3 22 37.57 25.26 197 30.69 -13.4MuellerWat MWA .20 1.7 27 12.99 9.59 502 11.91 -4.9MurphO MUR 1.00 3.0 ...dd 35.16 22.21 1943 33.51 +7.9MurphUSA MUSA ... ... 14 89.69 61.05 475 71.05 -11.6MyersInd MYE .54 2.6 41 24.60 15.40 153 20.55 +5.4Myomo n MYO ... ... ... 23.20 2.07 133 3.15 -16.0Myovant n MYOV ... ... ...dd 24.91 9.92 45 22.90 +81.2N -NCI BldSy NCS ... ... 24 23.35 13.05 485 22.15 +14.8NCR Corp NCR ... ... 28 43.24 26.00 1130 31.73 -6.6NGL EnPt NGL 1.56 12.7 ...dd 17.65 8.58 321 12.25 -12.8NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 28 24.74 +1.4NL Inds NL ... ... 7 16.05 6.85 34 9.55 -33.0LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 54 35.17 15.95 4383 33.51 +17.7NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 156 17.32 -8.1NRG Yld C NYLD 1.24f 7.1 24 20.15 15.55 1545 17.35 -8.2NTN Buzz rs NTN ... ... ...dd 8.40 3.01 13 4.44 +5.5NVR NVR ... ... 22 3700.00 2311.11 17 3114.64 -11.2nVent El n NVT ... ... ... 28.93 21.00 1575 26.74 +17.7Nabors NBR .24 3.4 ...dd 8.87 5.32 11777 6.99 +2.3NACCO NC .66 1.9 4 92.60 23.80 7 35.40 -6.0NamTai NTP .28 2.4 43 13.90 7.70 37 11.50 -8.4NanoViric NNVC ... ... ...dd 1.64 .36 128 .44 -50.0Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 40.98 30.25 248 39.35 +21.3NatFuGas NFG 1.66 3.1 16 59.92 48.31 496 52.88 -3.7NatGrid NGG 2.89e 5.2 ... 65.97 51.44 446 55.59 -5.5NtHlthInv NHI 4.00 5.4 17 81.60 62.71 139 74.50 -1.2NHltcre NHC 1.92f 2.7 26 72.90 57.00 41 70.89 +16.3NOilVarco NOV .20 .5 ...dd 45.08 29.90 1994 42.16 +17.0sNatPresto NPK 1.00a .7 18 134.10 88.80 121 135.00 +35.7NatRetPrp NNN 1.90 4.5 19 43.90 36.25 951 42.17 -2.2NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.40 10 23.92 -6.4NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 17 22.68 -9.6NatlStor n NSA 1.16f 3.9 ...cc 30.07 21.17 199 29.56 +8.4NtStorAf pfA NSApA ... ... ... 26.30 23.57 9 24.41 -6.3NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 14 20.71 15.95 119 17.82 -3.7NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.34 +1.7NatGsSvcs NGS ... ... 65 29.55 21.90 34 22.10 -15.6NatrlGroc NGVC ... ... 35 11.73 4.79 82 11.48 +28.6NatRsPt rs NRP 1.80 5.5 9 37.70 22.81 7 33.00 +26.9Natuzzi NTZ ... ... ... 2.84 1.41 185 1.60 Nautilus NLS ... ... 19 19.25 11.30 126 16.25 +21.7NavideaBio NAVB ... ... ...dd .68 .21 44 .23 -35.7NavigCons NCI ... ... 22 25.25 14.62 163 24.51 +26.3NavigatrH NVGS ... ... ... 13.25 7.00 118 11.20 +13.7NaviosAcq NNA .08 11.4 ...dd 1.53 .67 419 .70 -36.9Navios pfG NMpG 2.19 17.2 ... 19.99 10.18 2 12.74 -21.4Navios NM ... ... ...dd 1.90 .68 708 .88 -26.3NavMH pfH NMpH 2.16 17.2 ... 18.89 10.27 7 12.54 -23.1NavMMid NAP 2.00f 52.5 ... 10.70 3.26 47 3.81 -60.0NaviosMar NMM 1.69f 94.4 6 2.62 1.45 956 1.79 -24.2Navistar NAV ... ... 25 47.73 25.06 707 39.17 -8.7Navistr pfD NAVpD ... ... ... 23.12 9.33 0 22.40 +31.0NeenahP NP 1.64 2.0 18 95.40 75.50 58 83.65 -7.7Nelnet NNI .64 1.1 13 64.00 43.92 46 60.42 +10.3NeoPhoton NPTN ... ... ...dd 9.16 4.56 651 6.81 +3.5Netshoes n NETS ... ... ... 20.90 2.00 37 2.81 -64.4Netw1Tch NTIP .10 3.2 9 4.60 2.25 19 3.10 +29.2NBCAInt NBW .74 5.9 ...q 14.61 12.50 14 12.59 -7.4NeuB HYld NHS .96 8.8 ...q 12.35 10.81 62 10.95 -6.9NBIntMu NBH .90 6.6 ...q 16.00 13.42 26 13.56 -8.3NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.46 38 11.53 -5.2NBRESec NRO .36 7.1 ...q 5.70 4.29 106 5.07 -8.3NevGCas UWN ... ... 24 2.86 1.87 29 2.18 -18.4NevroCorp NVRO ... ... ...dd 94.34 65.00 377 84.35 +22.2Nevsun g NSU .04 1.2 ...dd 3.86 1.96 350 3.37 +38.1NewAmHi HYB .78a 9.0 ...q 10.20 8.48 37 8.71 -7.3NewConcEn GBR ... ... 28 2.45 1.16 14 1.41 -9.6NE Realty NEN 1.00 1.5 2 75.25 65.10 66.30 -9.6NwGold g NGD ... ... ...dd 4.25 2.06 5342 2.15 -34.7NewHome NWHM ... ... 10 13.55 9.53 69 10.21 -18.5NwIreland IRL 2.15e 1.3 ...q 14.17 11.88 4 12.18 -2.8NJ Rscs s NJR 1.09 2.6 13 45.45 35.55 404 41.35 +2.9sNewMedia NEWM 1.48 8.0 32 18.24 12.74 588 18.45 +10.0NwMtnFin NMFC 1.36 10.1 10q 14.70 12.05 236 13.50 -.4NewOriEd EDU .40e ... 50 108.40 69.91 1486 103.99 +10.6sNewRelic NEWR ... ... ...dd 110.08 41.55 656 108.96 +88.6NewResid NRZ 2.00 11.0 6 18.43 15.04 2259 18.16 +1.6NewSenInv SNR 1.04 13.9 14 10.57 6.77 507 7.47 -1.2NY&Co NWY ... ... ...dd 4.45 1.28 242 4.18 +46.2NY CmtyB NYCB .68 5.9 13 14.53 11.48 6056 11.54 -11.4NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 27 26.98 -5.7NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.52 -2.4NY REIT rs NYRT 4.85c ... ... 19.81 15.04 124 18.02 NY Times NYT .16 .6 ...cc 25.70 16.95 2268 24.95 +34.9NewellRub NWL .92f 3.5 5 55.08 22.60 6488 26.39 -14.6NewdExp NFX ... ... 15 35.20 22.72 2416 29.20 -7.4NewMarket NEU 7.00 1.8 21 470.53 358.33 27 393.66 -.9NewmtM NEM .56 1.4 29 42.04 31.42 3747 39.16 +4.4NewpkRes NR ... ... ...dd 11.15 6.58 359 10.30 +19.8NexGen g NXE ... ... ... 2.85 1.65 152 2.19 -14.5NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 285 22.45 -11.2NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 58 27.13 -2.9NxtEraLP NEP 1.57f 3.6 31 45.83 34.91 123 43.56 +1.0 NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 12 25.01 +.2NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 40 24.86 -.4NextEra76 NEEpK ... ... ... 25.99 23.62 43 25.00 -2.2NxtEra pfQ NEEpQ 3.19 4.5 ... 73.50 63.25 45 70.80 +1.8NextEraEn NEE 4.44f 2.8 12 166.62 138.00 2207 158.82 +1.7NxtEra pfR NEEpR ... ... ... 59.02 52.96 5 55.50 -1.2NiSource s NI .78 3.3 30 27.76 22.44 2632 23.99 -6.5NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 0 94.10 -2.1NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 98.00 -1.1Nielsen plc NLSN 1.40f 4.4 18 43.61 29.51 4381 31.53 -13.4NikeB s NKE .80 1.1 70 75.91 50.35 4533 74.70 +19.4NoahHldgs NOAH ... ... 35 69.56 26.08 197 61.30 +32.5NobilisH n HLTH ... ... ... 1.95 1.15 158 1.30 -3.7NobleCorp NE .08 1.5 ...dd 6.33 3.14 4720 5.45 +20.6NobleEngy NBL .44 1.3 35 37.67 22.99 5608 34.57 +18.6NobleMid n NBLX 1.91e ... 13 57.98 41.90 87 51.87 +3.7NokiaCp NOK .19e 3.1 ... 6.59 4.51 10371 6.11 +31.1NomadF n NOMD ... ... ... 18.40 13.54 600 18.07 +6.9Nomura NMR ... ... ... 6.83 5.13 221 5.13 -11.9Norbord n OSB 1.29 3.1 ... 45.45 29.03 186 41.14 +21.7NordicAOff NAO .18 16.2 ... 1.60 1.02 71 1.11 -7.4NordicAm NAT .41e 17.6 ...dd 6.70 1.82 753 2.33 -5.3Nordstrm JWN 1.48a 3.0 19 54.00 37.79 3029 49.87 +5.3NorkSo NSC 2.88 1.9 23 158.58 111.44 1467 153.47 +5.9NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.3 10 9.40 5.94 21 8.39 +20.5NoWestCp NWE 2.20 4.1 16 64.47 50.01 452 53.55 -10.3NDynMn g NAK ... ... ... 2.34 .43 625 .53 -70.2NthnO&G NOG ... ... 36 3.00 .63 3944 2.84 +38.5NorthropG NOC 4.80f 1.5 34 360.88 252.82 1135 322.56 +5.1NStREur n NRE .60 4.2 ... 14.81 10.08 251 14.25 +6.1NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 98 59.05 -1.0NorwCruis NCLH ... ... 17 61.48 50.16 2684 54.45 +2.3NovaBay rs NBY ... ... ...dd 5.00 2.00 2 2.60 -32.5NovaGld g NG ... ... ...dd 5.05 3.35 1236 4.79 +21.9Novartis NVS 2.75e 3.6 15 94.19 74.11 1302 75.98 -9.5NovoNord NVO .96e 2.2 ... 58.37 41.03 1056 44.65 -16.8NOW Inc DNOW ... ... ...dd 17.64 9.12 1208 13.52 +22.6NuSkin NUS 1.47 1.8 40 84.00 53.50 531 83.53 +22.4Nucor NUE 1.52 2.2 17 70.48 51.67 3845 68.53 +7.8Nush EnhYl NUAG ... ... ... 24.87 23.37 16 23.55 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.26 2 24.31 -1.8NushLCGr NULG ... ... ... 35.95 28.30 3 35.23 +12.9NushLCVal NULV ... ... ... 30.70 26.13 5 29.23 +2.3NushMCGr NUMG ... ... ... 32.76 26.52 2 32.32 +10.1NushMCVal NUMV ... ... ... 29.85 25.55 3 28.30 +.4NushSmCap NUSC ... ... ... 31.24 25.30 5 31.15 +9.5NushShTrm NURE ... ... ... 27.44 23.57 0 27.12 +3.0NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 1 24.15 -3.2NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.0 23 47.99 19.22 362 24.11 -19.5NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 9 23.70 -4.6Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 16 21.30 -6.0Nustar pfC NSpC ... ... ... 26.43 22.31 19 24.07 -7.3NustarGP NSH 1.32m 10.0 ... 25.25 10.40 141 13.25 -15.6Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 114 25.93 +3.7Nutrien n NTR .40p ... ... 54.35 40.41 2346 53.73 +3.5NuvNYVl2 n NYV ... ... ... 15.50 13.22 6 13.41 -6.5NuvCr22 n JCO ... ... ... 10.10 9.26 46 9.37 -1.3Nuv Mun21 NHA ... ... ... 10.96 9.29 36 9.41 -.3NuvHiInO n NMZ ... ... ... 13.91 12.28 142 12.59 -7.5Nuv Pf22 n JPT ... ... ... 27.14 23.35 9 23.78 -5.3Nuv 11-21 n JHB ... ... ... 10.15 9.42 177 9.46 -5.0NuvCA V2 n NCB ... ... ... 18.40 15.24 3 15.61 -8.2NvHiInDc19 JHD ... ... ... 10.36 9.72 53 9.82 -2.0Nuv RE In JRS ... ... ... 11.55 9.39 126 9.74 -13.5NuvMO Pr NOM ... ... ... 17.58 12.87 1 13.09 -6.2NuvAllCEn JMLP 1.37 17.0 ...q 9.62 6.79 24 8.07 -5.7NuvAZ NAZ .80 6.3 ...q 15.43 12.57 8 12.64 -10.6NuvBldAm NBB 1.34 6.7 ...q 22.13 19.95 47 20.21 -8.1NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 4 21.74 -5.7NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 53 13.50 -12.1NCADvA NAC .91 6.9 ...q 15.58 13.18 394 13.31 -7.0NCalMunV NCA .47 5.0 ...q 10.70 9.16 67 9.41 -7.7NuvCASel NXC .63a 4.6 ...q 17.17 13.51 6 13.70 -8.1NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 15 11.76 -1.3NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 32 15.20 +4.1NvCredStr JQC .62 7.7 ...q 8.76 7.90 207 8.04 -2.2NvDvrsDiv JDD 1.04 8.7 ...q 13.25 11.50 40 11.90 -3.2NuvDivA NAD .85a 6.5 ...q 14.46 12.92 217 13.15 -6.5NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.5 ...q 20.00 15.43 71 19.32 +2.5NuEnMLP JMF 1.35 12.3 ...p 13.60 9.65 177 10.95 -3.9NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 54 13.49 -5.0tNuvFloat JFR .72 6.8 ...q 11.99 10.66 156 10.63 -5.2NuvFltOp JRO .76a 7.2 ...q 11.88 10.43 135 10.49 -8.0tNvGADiv2 NKG .64a 5.7 ...q 13.55 11.25 24 11.21 -10.8NuvGblHIn JGH 1.58 10.2 ... 17.45 15.43 42 15.55 -8.0NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 31 9.83 -.8NuvHIDec18 JHA ... ... ...q 10.16 9.67 30 9.80 -1.1NuvEnhMu NVG ... ... ... 15.83 14.06 304 14.76 -4.4NNYAmtF NRK .70 5.8 ...q 13.44 11.88 104 12.10 -6.6NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 251 12.98 -5.6NuvIntMu NID .68 5.5 ...q 13.77 12.10 58 12.47 -4.0NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 11 12.38 -3.8NMDPI NMY .67a 5.5 ...q 13.27 11.88 11 12.08 -4.0tNvMAP NMT .71a 5.7 ...q 15.00 12.43 7 12.41 -13.0NMIQI NUM .74 5.9 ...q 14.05 12.41 13 12.66 -4.5NuvMNMu NMS .80 5.9 ...q 17.00 13.31 1 13.51 -8.2NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 14 23.43 -5.1NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 13 22.60 -4.8NuvMultM JMM .48 6.8 ...q 7.77 6.60 17 7.05 -7.4NvMuI NMI .50a 4.5 ...q 12.87 10.77 7 11.11 -4.0NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 543 9.59 -5.3tNv AMT-Fr NUW .78a 5.0 ...q 18.59 15.49 35 15.48 -10.3NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 61 12.95 -5.4NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.4 ...q 14.57 12.39 40 12.50 -9.6NNYMV NNY .39a 4.3 ...q 10.65 9.03 22 9.11 -4.1NuvNYSel NXN .55 4.4 ...q 14.37 12.58 13 12.64 -7.3NNCPI NNC .59a 4.8 ...q 13.67 12.06 15 12.29 -4.7NOHQI NUO .80 5.8 ...q 15.46 13.48 42 13.75 -6.1NvPA NQP .81a 6.4 ...q 13.78 12.34 33 12.59 -4.3NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 23.00 60 23.62 -4.6NvPfdInco JPC .80 8.2 ...q 10.75 9.60 179 9.78 -5.4NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 332 9.36 -8.2NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 45 16.25 -8.7NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 234 14.29 +.3NEqPrmG SPXX 1.04 5.7 ...q 19.88 14.92 112 18.17 +5.0NvSMM NIM .31a 3.2 ...q 10.55 9.49 24 9.62 -3.4NSTFI NXP .55a 3.9 ...q 15.16 13.85 24 14.02 -4.1NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 19 13.47 -3.4NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 28 14.34 -5.6NuvSnIn NSL .42 6.6 ...q 6.89 6.28 140 6.40 -1.7NuShDCrd JSD 1.16a 6.7 ...q 17.85 16.45 25 17.48 +5.1Nv TA Div JTD 1.23 7.3 ...q 18.44 15.66 32 16.92 -3.8NvTxATR JTA 1.04 7.8 ...q 14.69 12.50 78 13.31 -4.6NTXQI NTX .65 5.1 ...q 14.94 12.42 9 12.86 -10.3NVAPI NPV .65a 5.3 ...q 13.46 12.08 13 12.29 -4.1NuverEnv n NES ... ... ... 26.50 9.00 59 10.00 -45.0O -OCI Ptrs OCIP .70e 6.4 31 11.15 6.76 6 10.98 +36.3OFG Bncp OFG .24 1.7 11 14.95 7.80 171 14.20 +51.1OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 3 24.00 -.5OFG pfB OFGpB 1.75 7.4 ... 24.78 20.77 5 23.60 +7.0OFG pfD OFGpD 1.78 7.3 ... 25.24 21.29 1 24.43 +8.9OGE Engy OGE 1.33 3.8 18 37.32 29.59 1766 34.56 +5.0OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.6 21 79.51 62.20 232 70.37 -3.9OaktreeC OAK 3.59e 8.7 12 48.50 38.80 139 41.50 -1.4OasisMid n OMP 1.57 8.6 ... 19.78 15.57 49 18.25 +4.6OasisPet OAS ... ... ...dd 13.70 6.69 5883 12.63 +50.2Obsidian g OBE ... ... ... 1.44 .82 1227 1.13 -8.9OcciPet OXY 3.08 3.7 ...cc 87.67 57.84 3676 84.35 +14.5Oceaneerg OII .60 2.5 ...cc 26.95 17.11 804 23.79 +12.5Och-Ziff OZM .87e 40.3 24 3.95 1.91 206 2.16 -13.6OcwenFn OCN ... ... ...dd 4.84 2.60 747 4.28 +36.7Oi SA C OIBR/C ... ... ... 9.71 4.00 360 4.61 -18.1OilStates OIS ... ... ...dd 38.95 20.23 458 32.80 +15.9Oil-Dri ODC .92f 2.1 47 50.82 35.42 16 42.94 +3.5OldRepub ORI .78 3.7 18 22.34 17.92 1522 20.99 -1.8Olin OLN .80 2.6 9 38.84 27.79 1183 30.41 -14.5Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.4 11 34.84 24.90 1542 31.27 +13.5Omnicom OMC 2.40 3.2 16 84.16 65.32 2752 75.37 +3.5Omnova OMN ... ... ...dd 11.90 8.10 117 10.20 +2.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.38 3.98 298 7.20 +25.4OncoCyte n OCX ... ... ... 7.64 1.10 50 2.30 -50.5OneLibrty OLP 1.80 7.0 14 27.70 21.02 36 25.76 -.6OneSmart n ONE ... ... ... 16.00 8.56 423 13.72 +25.8OneMain OMF ... ... 16 36.32 22.30 430 33.34 +28.3ONEOK OKE 3.18f 4.6 51 69.84 47.14 2363 69.34 +29.7Ooma n OOMA ... ... ... 13.45 7.30 60 12.20 +2.1OppLgCap RWL .72e 1.4 ...q 55.31 45.76 37 52.30 +1.8Opp RUT n OMFS ... ... ... 27.76 24.71 0 27.58 +5.6OppMidCap RWK .59e .7 ...q 64.10 53.65 4 62.91 +3.6OppSmCap RWJ .59e .8 ...q 76.61 60.34 23 75.45 +8.0OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 130 38.35 +4.8OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L 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 25.82 -1.5Op R1000D n OMFL ... ... ... 27.47 24.74 1 27.20 +4.2OpIntRev n REFA ... ... ... 30.89 25.65 1 27.78 -.3OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.98 +.3Opp Rev n ESGL ... ... ... 33.09 28.18 1 31.43 +1.2OppGlRv n ESGF ... ... ... 33.63 28.29 31.21 -.6OppenFin RWW .58e .9 ...q 74.63 58.96 10 66.64 -3.4OpEMRev n REEM ... ... ... 30.65 25.82 26.97 -3.0OppenHldg OPY .44 1.5 ...dd 29.70 15.35 45 28.45 +6.2Oracle ORCL .76 1.7 56 53.48 44.04 36995 45.90 -2.9Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 217 17.01 -2.2OrchidIsl ORC 1.08e 14.6 39 10.47 6.77 601 7.42 -20.0OrchidsPP TIS 1.40 29.9 7 15.74 3.44 71 4.69 -63.4OrientPap ONP ... ... 3 2.45 .75 27 1.13 -12.4sOrionECarb OEC .72 ... 72 32.95 18.55 485 33.20 +29.7OrionGpHl ORN ... ... ...dd 8.38 5.17 81 7.92 +1.1Orix IX ... ... ... 100.03 77.52 19 84.70 -.1OrmatTc ORA .49 .9 31 70.68 50.43 243 51.89 -18.9OshRusS n OUSM ... ... ... 27.85 24.76 55 27.79 +2.8OshIntQ n ONTL ... ... ... 29.06 25.73 0 26.69 -3.5OshkoshCp OSK .96 1.3 17 100.26 64.14 581 72.59 -20.1OsiskoGl n OR .20 ... ... 14.39 9.31 689 9.48 -18.0OutfrontM OUT 1.44 7.3 11 25.30 17.75 565 19.85 -14.4OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 948 3.81 +39.1OwensMin OMI 1.04 6.4 10 32.66 14.26 666 16.29 -13.7OwensCorn OC .84 1.3 20 96.52 61.00 2255 65.20 -29.1tOwensIll OI ... ... 14 25.90 17.95 1467 18.11 -18.3OwensRM ORM .80f 4.7 12 18.72 13.71 29 17.02 +6.3OxfordInds OXM 1.36f 1.6 21 93.47 57.36 381 85.58 +13.8 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/Friday, June 15, 2018

PAGE 33

P-QPBF Engy PBF 1.20 2.5 14 50.99 19.46 1737 47.29 +33.4PBF Logist PBFX 1.96f 9.2 11 22.30 17.75 48 21.30 +1.7PCM Fund PCM .96 8.1 ...q 12.13 10.15 45 11.81 +2.1PG&E Cp PCG 2.12f 5.3 6 71.57 37.30 6092 39.89 -11.0PGT Inc PGTI ... ... 26 21.97 11.90 436 20.55 +22.0PHH Corp PHH ... ... ...dd 15.00 8.01 294 10.85 +5.3PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 49.89 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 41 51.53 -.8Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 8 66.50 -3.9PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 1 57.14 -1.9PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 5 99.60 -.7PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 48 102.57 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 319 100.39 -.1PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 27 100.19 -5.2PimShMat MINT .82e .8 ...q 101.87 101.39 516 101.49 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 21 52.72 -1.7PimSTMun SMMU .47e .9 ...q 50.80 49.49 6 49.72 -.3Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 7 113.17 -6.8sPJT Part n PJT .20 .3 ...dd 57.95 35.47 121 57.82 +26.8PLDT Inc PHI 1.60e 6.6 ... 38.23 24.06 76 24.30 -19.2PNC pfP PNCpP 1.65 6.1 ... 30.06 26.65 57 27.25 -3.7PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 34 25.27 -.3PNC PNC 3.00 2.1 13 163.59 118.89 3540 141.84 -1.7PNC wt PNC/WS ... ... ... 89.25 52.00 88.25 +13.5PNM Res PNM 1.06 2.9 18 46.00 33.75 345 36.45 -9.9POSCO PKX ... ... ... 93.12 58.50 74 83.99 +7.5tPPDAI n PPDF ... ... ...dd 13.68 6.28 1125 6.21 -12.7PPG s PPG 1.80 1.7 18 122.07 100.36 2068 103.96 -11.0PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 10 25.41 -.7PPL Corp PPL 1.64 6.1 12 39.90 25.30 11603 27.07 -12.5PQ GrpH n PQG ... ... 36 18.02 12.88 211 17.49 +6.3PS BusPk PSB 3.40 2.7 31 137.60 107.91 77 123.75 -1.1PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 1 25.04 -.8PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 4 24.83 -1.9PS BusP pfY PSBpY ... ... ... 24.78 22.04 12 22.93 -6.8PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.32 30 23.53 -6.8PS BsPk pfW PSBpW ... ... ... 25.77 22.23 9 23.27 -7.8PVH Corp PVH .15 .1 19 169.22 104.34 1104 160.24 +16.8PcrTrnd750 PTLC ... ... ...q 30.73 25.80 102 29.94 +4.6PcrTrnd450 PTMC ... ... ...q 33.05 27.70 54 32.88 +5.7sPcrTrnd100 PTNQ ... ... ...q 34.33 26.38 35 34.42 +13.8PacrCash n GCOW ... ... ... 34.59 29.33 12 31.41 -.2PacrTrendp PTEU ... ... ... 33.39 27.81 24 29.11 -5.2Pacr Wlth n PWS ... ... ... 27.67 23.99 7 26.05 +3.3Pac Cash n CALF ... ... ... 30.04 22.60 3 29.35 +12.5PacDvCsh n ICOW ... ... ... 31.03 25.13 5 28.96 -1.3PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.3 5 2.75 1.36 76 2.02 +4.1PacDrill rs PACD ... ... ...dd 1.93 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.49 21.19 12 26.00 -7.8PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 2 23.58 -8.7PacGE pfC PCGpC 1.25 5.7 ... 29.01 20.60 1 21.90 -10.9PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 3 21.00 -13.0PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.30 1 21.49 -12.8PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 2 20.04 -18.4PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 8 19.07 -17.3PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 2 19.38 -14.1Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.6 19 131.13 105.81 820 120.78 +.2Pagsegur n PAGS ... ... ... 39.97 28.70 5276 33.47 +5.6PalatinTch PTN ... ... ...dd 1.59 .34 1679 1.01 +17.6sPaloAltNet PANW ... ... ...dd 214.69 126.56 2383 215.56 +48.7tPampaEng PAM ... ... ... 72.98 46.25 635 44.01 -34.6Pandora P ... ... ...dd 9.98 4.09 14242 8.05 +67.0PanhO&G PHX .16 .8 95 25.30 17.65 16 18.90 -8.0ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 36 16.45 7.31 53 14.75 +57.8ParaGold n PZG ... ... 3 1.80 1.16 9 1.37 +5.4ParamtGp PGRE .40f 2.7 ... 16.79 13.70 756 15.09 -4.8Paretem rs TEUM ... ... ...dd 3.59 .50 1404 2.54 +22.7ParkEl PKE .40 2.0 47 21.12 14.59 68 20.42 +19.8ParkHot n PK 2.20f 7.2 ... 32.62 23.91 1429 30.74 +6.9ParkNatl PRK 3.84f 3.3 19 119.00 92.42 25 115.46 +11.0ParkDrl PKD ... ... ...dd 1.44 .35 1992 .36 -64.2ParkerHan PH 3.04f 1.8 21 212.80 153.65 768 171.91 -13.9ParsleyEn PE ... ... 46 33.43 21.12 3823 27.72 -5.8PartRe pfF PREpF 1.47 5.9 ... 26.24 24.68 25.11 -1.9PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 6 26.38 -1.7PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 18 28.01 -2.3PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 5 25.39 -3.3PartyCity n PRTY ... ... 14 16.90 9.50 973 15.15 +8.6PaycomSft PAYC ... ... ...cc 118.45 64.50 882 113.67 +41.5PeabodyE n BTU .60 1.3 ... 47.84 22.58 1447 47.46 +20.5PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.51 7.62 498 11.74 +19.6Pebblebrk PEB 1.52 3.8 23 41.65 31.29 410 39.97 +7.5Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 3 25.22 -.2Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 0 25.13 -2.4Pedevco rs PED ... ... ... 1.15 .26 110 .31 -1.9Pembina g PBA 1.50 ... 26 36.99 29.28 744 34.56 -4.5Penney JCP ... ... 45 5.63 2.25 26342 2.70 -14.6PennaRE PEI .84 7.5 15 13.02 8.86 1224 11.25 -5.4PenRE pfB PEIpB 1.84 7.9 ... 25.74 20.21 2 23.16 -8.0PenRE pfC PEIpC 1.80 8.0 ... 26.98 19.44 7 22.40 -13.5PenRE pfD PEIpD 1.72 8.0 ... 25.83 19.01 8 21.37 -14.9PennyMFn PFSI ... ... 6 25.20 16.00 119 20.40 -8.7PennyMac PMT 1.88 10.0 20 18.92 14.87 373 18.74 +16.6Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 1 25.41 +.7PennyM pfB PMTpB ... ... ... 25.45 23.68 12 25.14 -.2Penske PAG 1.40f 2.8 12 54.83 38.33 215 50.41 +5.4tPentair PNR .70 1.6 13 74.84 43.24 1332 43.78 -38.0Penumbra n PEN ... ... ...dd 167.35 77.75 614 156.90 +66.7PerfFood n PFGC ... ... 23 36.55 25.40 394 35.65 +7.7PerkElm PKI .28 .4 30 84.49 62.43 705 78.34 +7.1PermRck n PRT ... ... ... 16.69 15.00 32 16.10 +3.9Prmian PBT .56e 6.2 25 10.30 7.80 64 9.08 +2.4Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1444 74.83 -14.1Perspecta n PRSP ... ... ... 25.45 21.91 3211 22.67 -7.7PetChina PTR .70e .9 ... 85.02 60.69 126 77.72 +11.1PetrbrsA PBR/A ... ... ... 14.98 6.96 5089 7.97 -18.9Petrobras PBR ... ... ... 17.20 7.61 18435 9.52 -7.5Pfenex PFNX ... ... ...dd 8.42 2.07 170 5.63 +111.7Pzer PFE 1.36 3.8 14 39.43 32.32 18934 36.16 -.2Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.0 ... 7.35 4.89 57 5.73 -2.1PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.6 21 123.55 76.21 5929 80.85 -23.5PhilipsNV PHG .88e 2.0 ... 43.45 35.24 612 42.95 +13.6Phillips66 PSX 3.20f 2.8 26 122.38 78.63 2231 115.55 +14.2Phill66LP PSXP 2.71f 5.1 20 56.48 44.40 223 52.75 +.8PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 117 5.05 -22.2PhysRltTr DOC .92f 6.0 40 21.85 14.13 2031 15.22 -14.3PiedmOfc PDM .84 4.3 9 21.57 16.69 741 19.32 -1.5Pier 1 PIR .28 10.0 15 5.92 2.15 1195 2.81 -32.1PimUS Eq n MFUS ... ... ... 29.49 25.01 2 28.90 +4.7Pim IntEq n MFDX ... ... ... 28.41 25.32 0 26.74 PimEmMkt MFEM ... ... ... 28.32 24.30 5 25.13 -4.0PimcoCA PCQ .92 5.6 ...q 17.89 14.43 40 16.41 -5.0PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 74 8.21 -19.2PimcCA3 PZC .72 7.1 ...q 12.80 9.55 4 10.20 -2.3PimcoCp&I PCN 1.35 7.7 ...q 18.05 15.84 297 17.63 +2.5PimCpOp PTY 1.56a 8.9 ...q 18.93 15.86 2046 17.61 +7.0PimDyCrd PCI 1.97 8.5 ...q 23.70 21.61 522 23.21 +3.4PimDyInco PDI 2.65a 8.4 ...q 32.05 28.60 319 31.49 +4.8PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 128 11.95 +2.3PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 226 10.56 +1.2PimStPls PGP 2.20 14.5 ...q 18.55 12.37 183 15.20 -1.2PimcoHiI PHK 1.24 15.0 ...q 8.89 7.19 1006 8.28 +11.0PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 51 27.13 +4.7PimcoMuni PMF .98 7.4 ...q 14.23 12.29 38 13.12 +.9PimcoMu2 PML .78 6.1 ...q 13.56 11.80 127 12.85 -2.5PimcMu3 PMX .75 6.6 ...q 12.28 10.76 39 11.41 -1.5PimcoNY PNF .68 5.6 ...q 13.63 11.26 15 12.10 -5.3PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 25 10.62 -11.5PimcNY3 PYN .63 7.1 ...q 10.27 8.50 9 8.93 -10.0PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 151 9.58 +4.4PinnaclFds PF 1.30 2.0 13 64.77 52.25 781 64.14 +7.9PinWst PNW 2.78 3.7 17 92.42 73.41 1196 75.41 -11.5PionDvrsHi HNW 1.38 9.4 ...q 16.86 14.51 24 14.62 -7.2PionEnSvc PES ... ... ...dd 6.35 1.60 503 5.10 +67.2tPionFltRt PHD .72 6.4 ...q 12.22 11.27 39 11.31 -1.4PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 127 9.37 -3.5PioMuAdv MAV .84 7.7 ...q 11.88 10.50 35 10.85 -4.6PioMunHi MHI .84 7.3 ...q 12.35 11.10 26 11.45 -3.4PioNtrl PXD .32f .2 ...cc 213.40 125.46 985 191.45 +10.8PiperJaf PJC 1.50f 1.9 14 99.80 52.75 127 81.00 -6.1PitnyBw PBI .75 8.1 6 16.13 8.30 2131 9.21 -17.6PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 13 24.78 +1.6sPivotSft n PVTL ... ... ... 28.73 15.11 8410 26.72 +69.9PlainsAAP PAA 1.95 7.7 33 26.98 18.38 1082 25.21 +22.1PlainsGP rs PAGP 1.70 ... 41 27.75 18.98 1291 25.72 +17.2sPlanetFit n PLNT ... ... 2 44.25 21.99 872 45.35 +31.0sPlantron PLT .60 .8 25 75.42 41.28 176 75.78 +50.4PlatfmSpc PAH ... ... 16 14.82 9.09 3674 11.54 +16.3PlatGpM rs PLG ... ... 1 .91 .08 1446 .11 -65.1PlayAGS n AGS ... ... ... 25.99 16.66 91 24.77 +33.9PlymInd n PLYM 1.50 8.7 ...dd 19.00 15.09 4 17.20 -6.9PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 4 24.85 -1.2PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 34 137.66 86.42 1075 129.30 +4.3PolyMet g PLM ... ... ...dd 1.36 .58 1394 .99 +15.1PolyOne POL .70 1.6 20 47.48 34.15 639 43.08 -1.0PortGE POR 1.45f 3.5 19 50.11 39.02 483 40.89 -10.3PostHldg POST ... ... 51 88.93 70.66 484 84.95 +7.2PowrREIT PW ... ... ...dd 8.69 5.50 2 6.01 -2.4PwREIT pfA PWpA ... ... ... 26.55 25.02 25.44 -.7PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.32 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.89 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 173.13 57.10 1 66.71 -24.8PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 10.15 -3.6PSBMetDS BOM ... ... ...q 13.14 4.24 7.00 -5.7PSCrudeLg OLO ... ... ...q 6.48 3.71 14 6.06 +18.9PSCrudeSh 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 2.0 37 166.95 127.36 1168 161.55 +4.4PrecDrill PDS .28 ... ...dd 4.14 2.26 1487 3.43 +13.6PfdAptCm APTS 1.02f 6.9 ...dd 22.71 13.60 373 14.74 -27.2Prestige rs PBH ... ... 3 269.50 27.84 1042 35.43 -20.2Pretium g PVG ... ... ... 12.44 6.17 967 7.48 -34.4Primerica PRI 1.00 1.0 13 108.05 71.60 145 101.10 -.4PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.45 -2.0PrinActGl GDVD ... ... ... 29.52 25.23 28.37 +1.3Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 3 26.49 +.9PrinSpec n PREF ... ... ... 101.70 94.94 6 95.35 -5.0PrincREstI PGZ 1.32m 7.6 ...q 19.52 16.21 20 17.43 +1.4PrinEq n PEM ... ... ... tProAssur PRA 1.24a 3.3 21 63.45 38.10 383 37.85 -33.8ProLogis PLD 1.92 3.0 24 67.53 56.59 1938 64.42 -.1ProPetr n PUMP ... ... ... 22.88 10.84 1929 14.62 -27.5PrShtDow 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 32.16 427 45.01 ProUltMC s MVV ... ... ...q 45.38 32.29 18 44.64 sPrUltQQQ s QLD ... ... ...q 92.06 56.21 1163 92.56 +26.2ProUltSP s SSO .40e .3 ...q 125.72 88.10 1616 116.84 +6.8PrUShCnG SZK ... ... ...q 17.35 12.80 1 15.06 +10.7ProShtHY SJB ... ... ...q 23.91 22.91 210 22.95 -.7ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 32 75.05 -10.2Pro7-10yrT UST .42e .8 ...q 60.83 51.89 28 53.37 -7.0ProSShOG DDG ... ... ...q 27.58 20.60 1 21.49 -6.5ProSShFn rs SEF ... ... ...q 26.52 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 15 69.41 +4.0ProUltTl s LTL ... ... ...q 54.74 35.57 37.78 -12.5ProHdgRep HDG ... ... ...q 46.26 43.95 28 45.76 +.9ProUltEM EET ... ... ...q 114.48 70.29 9 84.76 -9.8ProRaLS RALS .62e 1.7 ...q 38.19 36.22 0 36.45 -3.1ProUSL7-10T PST ... ... ...q 23.82 20.50 120 23.11 +7.2ProShtEafe EFZ ... ... ...q 27.95 23.78 3 25.39 -.4ProShtEM EUM ... ... ...q 21.08 16.23 370 18.26 +1.7ProUltEaf s EFO ... ... ...q 50.26 37.22 0 43.16 ProUEurop UPV ... ... ...q 66.95 49.32 56.86 -3.0ProShtBM SBM ... ... ...q 20.31 16.90 0 17.28 -2.3ProUltSEM EEV ... ... ...q 11.62 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 25 62.39 -5.4ProUltFin s UYG ... ... ...q 47.86 33.23 40 42.27 ProShtRE REK ... ... ...q 17.94 15.62 1 16.06 +1.5ProShtChi50 YXI ... ... ...q 23.38 16.42 1 18.39 -4.4ProUltSem s USD ... ... ...q 54.11 25.72 19 51.74 ProUltUt s UPW ... ... ...q 54.09 37.86 2 41.88 -11.0sPrUltTech s ROM ... ... ...q 113.00 63.94 14 112.38 +28.1ProUltJpn s EZJ ... ... ...q 50.46 33.95 1 43.00 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 32 43.17 +9.0ProUltInd s UXI ... ... ...q 83.64 56.44 0 74.61 +2.2PrUltHCr s RXL .63e .7 ...q 107.49 77.00 3 94.08 +6.6ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 96.72 +18.7PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 42.96 -12.4ProUBasM UYM .15e .2 ...q 82.75 55.36 2 73.14 -1.2PrUlPR2K s URTY ... ... ...q 104.88 56.50 99 104.55 +27.0PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 128.53 +10.0ProUltSC s SAA ... ... ...q 122.50 75.95 1 120.38 +19.6ProUPD30 s UDOW ... ... ...q 116.82 58.97 774 95.06 +.8ProUlR2K s UWM ... ... ...q 83.95 54.70 79 83.75 +18.6ProSht20Tr TBF ... ... ...q 23.81 21.58 799 22.94 +4.9PUltSP500 s UPRO ... ... ...q 57.48 33.83 2353 50.42 ProUChin50 XPP ... ... ...q 113.86 59.62 4 83.55 -.4PrUSSilv s ZSL ... ... ...q 40.09 27.80 49 30.32 -3.4PUVixST rs UVXY ... ... ...q 47.16 8.52 23250 9.75 -4.5ProVixST rs VIXY ... ... ...q 47.12 21.24 1481 25.90 +11.9PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 210 48.86 +31.2PrUCrude rs UCO ... ... ...q 34.67 12.36 1972 28.90 +23.3PrUltYen rs YCL ... ... ...q 65.77 56.16 0 58.42 +1.7PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 20 21.40 +1.2PrUltSilv AGQ ... ... ...q 39.51 28.47 372 33.92 +.2PrUltShN s KOLD ... ... ...q 52.12 30.06 49 37.85 -4.5ProUShGld GLL ... ... ...q 80.66 63.08 13 69.55 +.6PrSUShAus CROC ... ... ...q 49.84 42.20 1 49.27 +7.8PrUltShYen YCS ... ... ...q 76.95 64.93 7 73.11 -2.5ProSUltGold UGL ... ... ...q 44.38 35.62 14 39.70 -2.4ProShtVx s SVXY ... ... ...q 139.47 9.53 8879 14.01 -89.1PrUShCrd s SCO ... ... ...q 52.16 15.33 875 18.11 -26.3ProShtEuro EUFX ... ... ...q 42.85 38.37 6 41.68 +4.2ProUltEuro ULE ... ... ...q 18.97 15.34 48 15.89 -9.0ProUShEuro EUO ... ... ...q 24.37 19.46 237 23.08 +8.9ProctGam PG 2.87f 3.8 20 94.67 70.73 8882 75.99 -17.3ProgsvCp PGR .69e 1.1 32 64.77 43.59 3328 61.89 +9.9sProsHldg PRO ... ... ...dd 36.83 21.36 198 36.71 +38.8tProShtQQQ PSQ ... ... ...q 40.94 30.88 848 30.79 -13.5ProShSP rs SH ... ... ...q 33.75 28.14 1832 28.72 -4.8PrUShSP rs SDS ... ... ...q 51.48 35.66 2761 36.58 -10.9PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 2 16.67 -11.1PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 22.83 136 22.90 -29.2PrUShD3 rs SDOW ... ... ...q 31.96 15.67 2085 16.84 -13.6PUltShtF rs FINZ ... ... ...q 13.97 6.47 17 7.60 -6.2PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 0 14.05 +.4ProUShL20 TBT ... ... ...q 39.86 32.99 3462 36.86 +9.1PrShR2K rs RWM ... ... ...q 48.41 38.13 365 38.16 -9.7PrUShHC rs RXD ... ... ...q 35.40 24.68 0 26.78 -11.0PrUShCnS rs SCC ... ... ...q 30.80 19.80 19.80 -18.2PrUShRE rs SRS ... ... ...q 37.33 28.35 13 29.71 +1.6PUShtR2K TWM ... ... ...q 22.96 14.00 539 14.03 -19.6PrUShtSC SDD ... ... ...q 21.13 12.31 0 12.35 -20.9PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.73 3 31.84 -4.9PUShtIndl SIJ ... ... ...q 22.06 14.55 0 15.49 -8.0sPS OnlSt n CLIX ... ... ... 50.04 37.63 12 50.28 +27.9PrShtSmC SBB ... ... ...q 39.75 30.50 30.64 -10.7PUPShtMC SMDD ... ... ...q 15.02 8.26 8.28 -17.5PrSh K1 n OILK ... ... ... 26.41 16.51 2 24.24 +12.0PUShtEur EPV ... ... ...q 37.20 26.83 7 30.18 -2.6PUShtSPX 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 24.81 -6.2ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 162 63.82 -.3PUltShEafe EFU ... ... ...q 27.38 19.90 2 22.54 -1.1PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 38.47 -8.6PrUltBra rs UBR ... ... ...q 107.88 44.12 4 48.25 -38.2PrSht20yTr TTT ... ... ...q 31.13 25.95 79 27.52 +3.5ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 4 41.67 -2.8PUltShOG DUG ... ... ...q 53.46 28.56 24 31.05 -16.1PS MngdF FUT ... ... ... 41.00 39.00 39.67 -1.5PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 1 36.62 +2.2ProEurDiv EUDV .15p ... ...q 44.13 39.62 1 42.93 +2.8PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 7 67.76 +.8ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 52.98 +1.3ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 35.82 -1.2ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.32 +3.8ProSPxEgy SPXE .22p ... ...q 59.30 44.29 58.27 +3.2PrUltPFn FINU .29e .3 ...q 134.30 65.55 36 94.25 -10.6PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 73.37 54 74.70 -3.0ProSht7-10y TBX ... ... ...q 29.77 27.55 10 29.31 +3.5ProUShHm 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 20 54.95 +.8ProSR2KDv SMDV .47e ... ...q 58.30 51.18 15 57.37 +3.9PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.09 74.61 -3.0ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 63.96 -2.4PrUShtUtl SDP ... ... ...q 31.15 22.19 4 27.36 +8.4PrUltShtTc REW ... ... ...q 23.63 11.80 2 11.80 -28.3PrUShtFn SKF ... ... ...q 27.53 18.61 12 19.84 -5.1Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.11 36.94 37.68 -.9Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 29.07 +4.8ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 5 57.31 -2.2ProCdNASh WYDE ... ... ...q 33.66 32.10 32.56 +.5Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 6 25.57 -1.3ProspBcsh PB 1.44 2.0 18 79.20 55.84 321 72.02 +2.8Protalix PLX ... ... ...dd .92 .39 390 .45 -31.9ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 70 134.05 64.40 95 134.00 +30.1Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 19 29.12 23.26 134 28.18 +4.5ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 94.51 1999 98.75 -14.1Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 21 25.62 +1.5PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 26 25.51 +.9PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0 PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 7 26.48 +1.1PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 6 26.26 +.7Prud UK PUK 1.49e 3.0 ... 55.36 45.09 161 49.68 -2.2PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1PSEG PEG 1.80 3.4 18 53.33 41.67 2172 52.22 +1.4PubStrg PSA 6.80 3.2 23 219.93 180.48 622 214.46 +2.6PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 6 25.13 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 14 24.87 -1.3PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 15 24.24 -3.0PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 9 24.18 -3.2PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 2 26.03 -2.1PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 4 26.13 -1.2PubSt pfG PSApG ... ... ... 25.63 22.49 18 24.46 -2.0PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 24 24.65 -1.5PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 17 24.05 -3.4PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 24 24.45 -2.3PubSt pfC PSApC ... ... ... 26.45 23.05 14 24.64 -3.3PubSt pfB PSApB ... ... ... 26.69 23.90 15 25.45 -.9PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 9 25.56 -3.7PulteGrp PHM .36 1.2 18 35.21 23.81 5097 30.80 -7.4sPureStrg n PSTG ... ... ...dd 25.58 11.99 3664 25.39 +60.1PutHiInSec PCF .37 3.9 ...q 9.52 8.60 34 9.40 +4.2PMMI PMM .44 6.2 ...q 7.72 6.89 125 7.01 -5.4PMIIT PIM .31 6.7 ...q 4.89 4.61 68 4.63 -2.9PMOT PMO .71 6.1 ...q 12.85 11.44 250 11.61 -6.0PPrIT PPT .31 5.9 ...q 5.68 5.05 195 5.31 -.4PzenaInv PZN .41e 4.1 22 13.15 8.61 34 9.91 -7.1Q2 Hldgs QTWO ... ... ...dd 62.50 31.95 374 61.75 +67.6QEP Res QEP .08 .7 34 13.75 7.02 3887 11.93 +24.7QIAGEN QGEN ... ... 41 37.61 30.20 769 37.39 +20.9QTS RltTr QTS 1.64 4.1 37 61.55 31.58 686 40.23 -25.7QuadGrph QUAD 1.20 6.0 10 31.29 17.73 362 20.00 -11.5QuakerCh KWR 1.48f .9 32 165.93 129.98 42 159.87 +6.0QuaCare QCP ... ... ... 22.91 12.25 594 22.04 +59.6QuanexBld NX .16 .8 24 24.60 16.25 173 19.00 -18.8QuantaSvc PWR ... ... 24 40.11 31.08 1236 35.92 -8.2QntmDSS rs QTM ... ... 35 8.66 2.72 249 2.83 -49.7Qu Insp100 n BIBL ... ... ... 29.74 25.14 6 27.34 +4.8QnForSm n FFSG ... ... ... 27.15 24.51 7 26.67 +3.4QnForTcG n FFTG ... ... ... 26.55 24.19 2 25.56 -.1Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 60 28.88 +5.6InspCpBd n IBD ... ... ... 28.29 24.07 8 24.43 -3.2QuaInsp n ISMD ... ... ... 29.18 23.78 6 29.09 +10.0QuaInsLg n BLES ... ... ... 30.44 25.93 10 28.70 +.9FormInco n FFTI ... ... ... 27.57 23.79 13 24.14 -3.3FrmHdGr n FFHG ... ... ... 29.49 24.03 8 28.86 +4.8QuanReal n QXRR ... ... ... 26.19 23.44 25.17 -.4QuanDyn n XUSA ... ... ... 29.63 25.12 29.49 +5.6QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.37 +1.4QuanMulIn n QXMI ... ... ... 26.53 24.73 25.27 -1.6QuanGrw n QXGG ... ... ... 29.10 25.66 1 28.61 +3.0Qudian n QD ... ... 62 34.91 7.64 1751 9.28 -26.0QstDiag DGX 2.00f 1.8 21 112.97 90.10 768 110.94 +12.6QuintEn n QES ... ... ... 10.67 7.10 71 8.74 -2.9QuormHl n QHC ... ... ... 10.00 2.91 151 5.07 -18.8QuotientTc QUOT ... ... ...dd 17.85 10.35 322 13.85 +17.9Qwest 54 CTV 1.72 7.5 ... 26.40 20.64 17 23.07 -2.0Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 8 25.30 +.5Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 79 23.35 -1.7Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 74 23.30 -1.9Qwest53 CTY 1.53 7.3 ... 25.57 18.66 50 20.84 -5.3Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 20 22.11 -2.3Qwest 56 CTAA ... ... ... 27.37 21.51 4 24.81 +.4Qwest57 n CTDD ... ... ... 25.97 20.51 74 22.43 -2.0Qwest56 n CTBB ... ... ... 25.60 19.86 51 21.88 -2.8R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 146 21.28 -7.8RELX plc s RELX .54e 2.5 ... 24.03 20.31 440 21.83 -7.9RH RH ... ... 55 164.49 44.00 2251 154.39 +79.1RLI Corp RLI .88f 1.3 28 69.74 50.34 107 68.99 +13.7RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 854 22.41 +2.0RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 45 26.24 -2.9RPC RES .40 2.8 19 27.07 13.90 1571 14.19 -44.4RPM RPM 1.28 2.5 18 56.69 46.36 1129 50.96 -2.8RSP Perm RSPP ... ... 71 51.51 28.76 823 40.50 -.4RYB Edu n RYB ... ... ...cc 31.80 15.50 277 20.32 +20.4RadianGrp RDN .01 .1 10 23.49 14.06 1309 16.70 -19.0RadiantLog RLGT ... ... 69 5.75 3.46 42 4.12 -10.4RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 0 25.74 -.6RafaelHl n RFL ... ... ... 10.31 3.05 109 9.29 +89.6RLauren RL 2.50f 1.8 20 145.94 70.28 1255 139.09 +34.1RamcoG RPT .88 6.9 10 15.00 11.15 467 12.77 -13.3RamcG pfD RPTpD 3.63 6.8 ... 58.62 47.86 53.00 -8.1RangeRs RRC .08 .5 18 23.84 11.93 7027 16.15 -5.3RngrEnS n RNGR ... ... ...dd 15.70 6.88 13 8.60 -6.8RJamesFn RJF .88f .9 20 102.17 74.14 874 98.45 +10.6RayAdvM RYAM .28 1.7 22 22.96 12.68 1007 16.95 -17.1RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 0 121.26 -15.8Rayonier RYN 1.08f 2.8 41 39.73 27.71 1058 38.15 +20.6Raytheon RTN 3.47 1.7 29 229.75 159.46 2060 202.68 +8.4RealityETF DIVY .46p ... ...q 28.89 25.25 37 26.99 +3.5RltDvcDiv LEAD ... ... ...q 34.32 28.07 12 33.68 +5.4RealDivc n DFND ... ... ...q 28.60 25.12 1 27.86 +2.2RealDivG n GARD ... ... ...q 26.84 21.91 0 26.29 +5.2Realogy RLGY .27p 1.1 16 35.18 23.13 948 24.61 -7.1RltyInco O 2.53 4.8 30 60.05 47.25 2000 52.99 -7.1ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 106 28.24 -8.7ReavesU rt UTGr ... ... ... .55 .09 .14 sRedHat RHT ... ... 98 175.61 88.75 1471 175.90 +46.5RedLionH RLH ... ... ...dd 12.05 6.15 113 11.65 +18.3RedwdTr RWT 1.20f 7.3 12 17.45 14.29 841 16.50 +11.3Reeds REED ... ... ... 3.10 1.30 59 2.70 +74.2RegalBel RBC 1.12f 1.4 15 87.50 67.84 136 81.75 +6.7RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.7 21 70.64 54.87 864 60.01 -13.3RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 87 .24 +38.8RegHlt pfA RHEpA 2.72 103.8 ... 22.90 2.10 2 2.62 -67.3RegnlMgt RM ... ... 16 37.21 21.47 44 36.14 +37.4RegionsFn RF .36 1.9 17 20.21 13.03 12832 18.62 +7.8Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 23 25.59 +1.0Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 26 27.01 -5.0Regis Cp RGS ... ... ...cc 17.79 9.40 208 17.49 +13.9ReinsGrp RGA 2.00f 1.4 13 165.12 125.91 649 143.49 -8.0ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 11 27.18 -1.2ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 17 25.53 -8.8RelStlAl RS 2.00 2.1 21 97.41 68.46 352 96.09 +12.0RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 61 67.50 43.85 103 54.65 +12.7sRenaisIPO IPO .02e .1 ...q 31.14 24.59 6 31.43 +11.4RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 1 23.55 -3.4RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 247 123.95 -1.3RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 20 24.62 -2.1RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 2 25.38 -.5ReneSola rs SOL ... ... ... 3.79 2.12 37 2.49 -6.4RennFund RCG ... ... ...q 2.20 1.13 1 1.60 +6.3Renren rs RENN ... ... ...dd 18.70 6.01 934 9.78 -5.9RepubSvc RSG 1.38 2.0 32 69.67 60.26 1833 69.23 +2.4ResMed RMD 1.40 1.3 52 107.67 71.29 627 106.76 +26.1ResolEn rs REN ... ... ... 38.64 23.64 446 30.88 -1.9ResoluteF RFP ... ... ...dd 12.15 4.10 341 10.10 -8.6RestBrnds QSR 1.80 3.0 19 68.89 53.09 912 60.16 -2.1RetailProp RPAI .66 5.1 12 13.78 10.84 1831 12.99 -3.3RetractTc RVP ... ... ...dd 1.48 .54 146 .77 +12.5RevGp n REVG .20 1.3 ... 33.15 12.87 1313 16.00 -50.8Revlon REV ... ... ...dd 27.90 15.60 191 18.90 -13.3RexAmRes REX ... ... 15 102.00 70.48 24 74.93 -9.5RexahnPh rs RNN ... ... ...dd 3.19 1.42 88 1.88 -7.2RexfordIR REXR .64f 2.0 53 32.91 26.32 2053 31.50 +8.0RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 23.95 -6.8RexfInR pfB REXRpB 1.47 6.1 ... 24.98 22.33 12 24.04 -3.1Rexnord RXN ... ... 21 31.44 22.52 521 30.23 +16.2Rexnrd pfA RXNpA ... ... ... 66.44 52.57 0 64.16 +9.6RiceMidstr RMP 1.22f 6.5 14 23.00 16.87 169 18.90 -12.0RingCentrl RNG ... ... ...dd 81.20 34.10 512 77.90 +61.0RingEngy REI ... ... ...dd 17.35 10.88 738 12.56 -9.6RioTinto RIO 2.27e 3.9 ... 60.72 37.66 1960 58.50 +10.5RitchieBr RBA .68 1.9 40 36.00 24.08 233 35.43 +18.4RiteAid RAD ... ... 3 4.21 1.38 15079 1.77 -10.2RivrnOpp n RIV 1.68 7.8 ... 21.63 19.10 21 21.44 +7.1Riv/Doubl n OPP ... ... ... 19.76 17.12 45 17.40 -5.3RoadrnTrn RRTS ... ... 4 9.75 1.63 856 2.51 -67.4sRobtHalf RHI 1.12f 1.6 28 70.27 42.92 1117 69.93 +25.9RockwlAut ROK 3.68 2.1 26 210.72 155.81 745 178.94 -8.9RockColl COL 1.32 1.0 22 139.63 103.25 1079 137.88 +1.7RogCm gs RCI 1.57 ... 13 54.95 43.11 2212 47.34 -7.0Rogers ROG ... ... 34 184.00 105.00 80 121.58 -24.9Rollins s ROL .56 1.1 65 54.25 39.90 425 52.27 +12.3Roper ROP 1.65 .6 30 292.97 226.81 365 283.21 +9.3RosettaStn RST ... ... ...dd 16.85 8.71 117 16.08 +28.9Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 2617 15.39 -1.7RBCda pfT RYpT 1.69 ... ... 31.75 28.13 2 28.49 -4.8RoyalBk g RY 3.76 ... ... 87.10 69.92 581 76.31 -6.5RBScotlnd RBS ... ... ... 8.74 6.24 1455 7.05 -7.7RBSct 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 6.5 ... 27.63 25.35 46 25.56 +.4RylCarb RCL 2.40 2.1 15 135.65 101.20 5100 113.50 -4.8RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.50 975 72.94 +6.8RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 51.91 3101 69.17 +3.7RoyceGVal RGT .10e ... ... 11.73 9.40 28 11.06 +2.3RoyceMC RMT .63e 6.2 ...q 10.39 8.09 130 10.20 +8.1Royce RVT 1.22e 7.5 ...q 17.18 14.02 181 16.27 +.6RubiconPrj RUBI ... ... ...dd 5.79 1.48 579 2.79 +49.2Rudolph RTEC ... ... 22 34.55 21.10 122 32.30 +35.1Ryder R 2.08f 2.9 17 90.26 65.65 762 71.46 -15.1RyersonH RYI ... ... 44 12.95 7.65 135 12.25 +17.8RymanHP RHP 3.40f 4.1 18 85.77 57.78 223 83.68 +21.2S -sS&P Glbl SPGI 2.00f 1.0 30 208.81 144.68 894 207.29 +22.4sSAP SE SAP 1.31e 1.1 ... 121.38 99.20 536 121.38 +8.0SCANA SCG 2.45 6.6 9 71.28 33.61 1722 36.90 -7.2SCE TrV n SCEpK ... ... ... 29.56 24.70 11 25.19 -4.7SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 7 23.94 -1.0SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 1 26.55 -1.8SCETr pfJ SCEpJ 1.34 5.4 ... 28.62 23.96 22 24.87 -3.6SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 21 23.14 -3.7SJW SJW 1.12a 1.7 23 69.29 47.57 163 67.00 +5.0SK Tlcm SKM ... ... ... 28.97 22.66 520 24.57 -12.0SLGreen SLG 3.25 3.3 29 108.14 89.46 1152 97.84 -3.1SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 3 25.82 +3.0SM Energy SM .10 .4 ...dd 28.20 12.29 1804 24.43 +10.6Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 4876 251.99 +1.9SpdrGold GLD ... ... ...q 129.52 114.80 8015 123.38 -.2SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 33.60 18 34.85 -3.0SpdrNoANR NANR ... ... ...q 37.79 30.22 17 36.56 +3.1 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 7 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 34

Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 4 90.96 +1.3SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 38.18 3052 40.65 -.1Spd MsciCh XINA ... ... ... 26.62 21.04 0 22.48 -6.0S&PEAsia GMF 1.81e 1.7 ...q 116.07 90.68 17 106.22 +1.6Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 54.20 +.6Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 0 62.94 -3.9SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 0 80.34 +2.2SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 1 59.52 -2.7Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 56.49 1 62.70 -2.0S&PChina GXC 1.31e 1.1 ...q 123.91 88.41 22 114.62 +6.9SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 0 76.36 +1.2SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 5 62.33 -3.3SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 7 64.40 -1.0SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 8 68.97 -2.7SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.18 1 79.42 +.7SpdEMkt s SPEM ... ... ...q 42.47 32.81 158 37.11 -2.7SpdrEMDv EDIV 1.68e 5.2 ...q 36.64 29.33 43 32.40 -1.4SpdrGlbNR GNR .93e 1.8 ...q 53.32 40.56 46 51.38 +4.7Spd 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 89 47.97 -1.9SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 46.01 20 50.25 -3.4SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 92 39.41 -4.4Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 144 38.23 -2.0SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 3 48.56 -6.3SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 344 39.82 -1.7SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 48 35.83 +1.0SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 855 31.83 +.4SP Mid MDY 2.94e .8 ...q 366.10 307.28 909 363.85 +5.3S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 76385 278.73 +4.4SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 14 27.07 +2.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.93 -2.1SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 13 38.73 +1.2SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 906 47.22 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 11 40.26 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 3 77.95 +4.5SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 271 47.37 -2.6SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.14 5 68.65 +3.7SpdrGroEq SYG 1.85e .7 ...q 86.17 70.68 0 84.17 +5.9SpdrBiot s XBI .44e .5 ...q 98.22 72.27 5048 97.59 +15.0Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 412 93.86 -.7SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.33 1 85.35 -.2SpdrHome XHB .15e .4 ...q 47.20 37.17 2308 41.00 -7.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2228 49.61 +4.8SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.86 3 61.38 +5.9SpdrS&PIn s KIE ... ... ...q 32.34 27.81 205 30.85 +.5Spd LgCap s SPLG ... ... ...q 33.54 28.21 233 32.78 +4.7SpdrLCpG s SPYG ... ... ...q 36.36 29.32 410 36.31 +10.0SpdrLCapV s SPYV ... ... ...q 32.54 28.05 224 30.23 -1.5Spd MidC s SPMD ... ... ...q 36.00 29.60 210 35.75 +7.2SpdMCpG s MDYG ... ... ...q 56.05 46.42 78 55.78 SpdrMCpG MDYG/O 2.19e .8 ...q 167.86 139.27 167.76 +7.9SpdrMCpV s MDYV ... ... ...q 53.44 46.15 80 52.98 SpdrMCpV MDYV/O 3.45e 3.2 ...q 106.87 92.30 106.52 +3.6sSpdrNY Tch XNTK .41e .4 ...q 98.02 71.73 13 97.94 +16.9sSpdrSemi s XSD .16e .2 ...q 77.80 60.17 192 77.82 +11.5SpdrSCp s SLYG ... ... ...q 65.01 51.69 132 64.86 SpdrSCapG SLYG/O 8.53e .8 ...q 259.47 206.75 259.06 +13.9SpdrSCpV s SLYV ... ... ...q 68.94 56.46 106 68.22 SpdrSCapV SLYV/O 7.98e 1.2 ...q 137.88 112.91 137.18 +9.1SpdrRs3K s THRK ... ... ...q 35.46 29.89 522 34.88 +5.0SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 159 91.93 -1.9SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 110 29.50 -1.3sSpFcStIn n XITK ... ... ... 101.42 69.30 13 101.82 +30.4SPDR 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 91.72 104.35 +2.3SpdrScored CBND .99 3.2 ...q 32.69 30.78 1 30.85 -4.3SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 102 33.57 -5.0SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 969 30.74 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 60 56.29 +1.1SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 32 43.25 -1.8SpdrBarITB BWZ .01e ... ...q 33.49 30.78 52 31.45 -2.1sSpdrBarcCv CWB 3.55e 4.1 ...q 54.78 48.86 581 54.82 +8.3SpdrLTBd s SPLB ... ... ...q 28.77 25.91 24 26.30 -8.1SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 315 33.21 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 13 25.28 -2.8tSpdrEMBd EBND ... ... ...q 30.91 27.35 294 27.13 -8.6SpdrShTHiY SJNK 1.58 5.7 ...q 28.07 26.94 986 27.52 -.1SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 11266 35.96 -2.1SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 490 30.15 -.9SP IntTip WIP .41e .3 ...q 60.27 54.47 31 54.53 -5.2SPLIntTB s BWX ... ... ...q 29.72 27.23 290 27.75 -2.4SpdrTrans s XTN .25e .4 ...q 69.36 53.20 24 66.51 +2.1SpdrTelcm XTL .68e .9 ...q 74.86 65.10 1 74.16 +8.5sSpdrHCSv s XHS .61e .1 ...q 71.08 56.18 4 71.11 +15.5sSpdrHCEq s XHE 3.22e .1 ...q 80.38 59.41 61 80.75 +25.4sSpdrSf&Sv s XSW .19e .2 ...q 85.12 61.66 16 84.95 +22.3SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 18 25.46 -4.2SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 69.02 105 89.28 +6.8SpdAgBd n SPAB ... ... ... 28.84 27.57 466 27.79 -3.3SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 50 55.11 -2.0SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 441 91.51 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 67 34.59 -5.5SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 64 58.36 -1.8SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 8614 64.06 +8.9Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 101.69 1 122.94 +7.1SpdrRetl s XRT .49e 1.0 ...q 50.66 37.72 7022 49.21 +8.9SpdNuBMu s TFI ... ... ...q 49.42 47.52 292 47.90 -2.2SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 40 44.39 +2.0SpdrOGEx XOP .73e 1.8 ...q 44.75 28.96 20888 41.70 +12.2SpNuBST rs SHM ... ... ...q 48.95 47.51 295 47.97 +.1SpdrGendr SHE ... ... ... 75.63 66.51 5 73.87 +4.3SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 669 16.70 -2.5SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 74.24 +2.3SpdrMetM XME .24e .6 ...q 39.62 27.93 1316 38.24 +5.1SpdrR1KMo ONEO ... ... ... 77.42 68.55 29 75.43 +3.7SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 71.74 +2.4SpdSPXHiD SPYD ... ... ...q 38.74 34.60 81 37.20 -.7SpdrFosFFr SPYX ... ... ...q 69.64 58.36 19 67.60 +4.3SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 2 92.00 +1.6SpdrUsaSt QUS .54e ... ...q 82.07 69.37 2 79.20 +2.5Spd SP600 s SLY ... ... ... 74.57 58.62 53 74.06 Spd SP600 SLY/O 3.97e 1.0 ... 148.82 117.23 148.53 +11.7SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 65.02 +4.3SpdrSCap n SPSM ... ... ... 33.14 28.11 229 33.02 +4.8Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 26 19.15 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 4 95.67 +4.7sSPX Cp SPXC ... ... 17 37.94 23.41 188 37.56 +19.7SPX Flow n FLOW ... ... 42 54.92 31.10 104 44.29 -6.9SRC Eng SRCI ... ... 16 13.32 6.19 2931 10.78 +26.4sSTMicro STM .40 1.5 29 26.21 14.07 2665 26.24 +20.1SABESP SBS .39e 6.3 ... 11.96 6.10 2863 6.22 -40.5SabnR SBR 2.29m 4.9 22 50.00 36.80 12 46.50 +4.3SachemC n SACH .42 10.1 ... 5.02 3.30 66 4.16 +5.6SafeBulk SB .04 1.0 ... 4.00 2.13 569 3.87 +19.8SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.35 2 23.75 -.6SafeB pfD SBpD 2.00 8.4 ... 24.20 18.15 7 23.85 +1.4SafegdSci SFE ... ... ...dd 14.40 10.75 52 13.05 +16.5SafeInco n SAFE .60 3.1 ... 20.00 15.57 19 19.07 +8.4SagaComm SGA 1.20 3.1 4 49.48 36.10 5 38.30 -5.3sSailptTch n SAIL ... ... ...dd 28.87 12.82 662 28.15 +94.1StJoe JOE ... ... 55 20.00 16.75 232 18.00 -.3sSalesforce CRM ... ... ...cc 137.50 85.12 6486 138.41 +35.4SalMidMLP SMM 1.30 12.9 ...q 12.24 8.53 48 10.09 -8.4SallyBty SBH ... ... 10 21.36 14.05 2121 15.30 -18.4SJuanB SJT .77e 11.9 14 10.54 6.04 121 6.46 -21.6SanchezEn SN ... ... ...dd 7.65 2.78 2120 4.11 -22.6SanchzM rs SNMP 1.80 15.2 ...dd 13.25 9.35 17 11.85 +6.8SandRidge SD ... ... ... 21.90 13.02 172 15.36 -27.1SandRMiss SDT .22e 10.3 2 2.30 .73 416 2.18 +163.9SandRMs2 SDR .21e 11.6 1 2.00 .74 216 1.85 +117.4SandRdgP PER .50e 20.1 5 3.10 1.80 103 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.52 725 4.55 -8.8Sano SNY 1.58e 4.1 ... 50.65 37.43 5032 38.98 -9.3SantCUSA SC .23e ... 5 20.46 11.37 2055 18.74 +.6SantFn 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 2 25.94 +1.0SaratogaI SAR 2.04f 8.5 5 24.98 19.62 8 23.96 +7.1SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 2 25.74 -.2Sasol SSL 1.41e 3.8 ... 38.75 26.92 218 36.64 +7.1SaulCntr BFS 2.08 4.1 16 65.43 46.71 33 50.18 -18.7SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 0 25.03 -1.1MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 7101 68.33 +1.4SchndrNt n SNDR .24 .8 ... 30.52 20.18 1063 28.69 +.5SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 450 67.83 +5.1SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 535 66.82 +4.8sSchwLCGr SCHG .63e .8 ...q 78.08 62.63 235 78.03 +10.4SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 515 54.43 -.4SchwMCap SCHM .59e 1.0 ...q 56.61 47.42 225 56.38 +5.8SchUSSmC SCHA .76e 1.0 ...q 75.88 61.64 303 75.64 +8.5SchwEMkt SCHE .49e 1.8 ...q 31.08 24.55 942 26.96 -3.5Sch 1000 n SCHK ... ... ... 28.14 24.88 51 27.50 +4.7SchEMLgC FNDE .39e 1.4 ...q 33.13 26.11 279 28.76 -3.1SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.31 108 36.19 +.6SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.71 283 30.43 +.1SchUSSmCo FNDA .36e .9 ...q 40.96 33.34 167 40.73 +7.5SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 247 38.33 +2.3SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 158 38.28 +2.7SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.75 410 50.74 -.8SchwIntEq SCHF .71e 2.1 ...q 36.35 31.46 1173 34.05 -.1SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 350 50.41 -3.1SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 685 40.85 -1.9SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 143 52.01 -2.5SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 233 49.61 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 306 54.49 -1.7SchwIntSC SCHC .59e 1.6 ...q 39.15 33.12 205 37.34 +1.9Schwab SCHW .40 .7 32 60.22 38.06 5519 56.61 +10.2Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 35 26.52 -1.3Schwb pfD SCHWpD ... ... ... 27.90 25.49 35 26.41 -2.2SchwitMau SWM 1.72 4.0 15 48.06 36.26 195 42.93 -5.4SciApplic SAIC 1.24 1.5 20 90.84 60.21 539 81.06 +5.9ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 0 25.38 -.3ScorpBlk rs SALT .08 1.1 ... 8.85 6.08 449 7.55 +2.0ScorpioTk STNG .04 1.4 ... 4.20 1.85 6618 2.88 -5.6ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 3 24.65 -.8ScorpT19 n SBBC ... ... ... 26.51 24.62 4 25.44 +.1Scotts SMG 2.12 2.5 20 110.12 76.60 567 85.85 -19.8Sea Ltd n SE ... ... ... 17.19 10.06 10809 15.96 +19.7SbdCp SEB 6.00 .2 13 4690.00 3725.50 0 3945.00 -10.5SeabGld g SA ... ... ... 13.70 9.50 172 10.95 -3.1 SeacorHld CKH ... ... ...dd 59.00 31.90 124 53.99 +16.8SeacrMar SMHI ... ... ... 25.00 11.66 59 22.44 +91.8SeadrillLtd SDRL ... ... 1 .74 .15 2821 .43 +85.7Seadrill SDLP .40 12.5 ... 4.20 2.60 175 3.21 -12.3SealAir SEE .64 1.5 22 49.94 40.76 1953 44.07 -10.6Seaspan SSW .50 5.5 14 9.30 5.50 1963 9.15 +35.6Seaspn pfE SSWpE 2.06 8.0 ... 26.30 21.80 4 25.90 +4.3Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.07 5 25.53 -.1Seaspn pfD SSWpD 1.99 7.9 ... 25.34 20.93 9 25.34 +2.9Seaspn pfH SSWpH ... ... ... 24.99 20.61 22 24.89 +5.2Seaspn pfG SSWpG ... ... ... 25.74 21.98 23 25.56 +5.2Seaspan n SSWA ... ... ... 24.75 23.15 8 24.63 +1.3sSeaWorld SEAS ... ... ...dd 21.29 10.42 3130 20.61 +51.9SelEngS n WTTR ... ... ... 21.96 11.22 705 13.93 -23.6SelMedHld SEM ... ... 13 19.78 13.93 425 18.50 +4.8SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 5 25.24 +.2SemGroup SEMG 1.89 7.6 ...dd 30.95 20.20 714 25.00 -17.2SemiMfg SMI ... ... 22 9.14 4.49 437 7.36 -14.0SempraEn SRE 3.58f 3.2 21 122.98 100.49 3010 113.32 +6.0Sempra pfA SREpA ... ... ... 107.00 95.95 254 102.94 +3.8SendGrid n SEND ... ... ...cc 32.03 17.50 1663 29.01 +21.0SensataT ST ... ... 18 57.40 40.79 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 217 70.84 -3.2SequansC SQNS ... ... ...dd 4.25 1.44 659 2.18 +14.1Seritage n SRG 1.00 2.3 ... 50.00 34.07 625 43.03 +6.4Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 5 23.77 -2.4ServiceCp SCI .68 1.9 23 40.28 31.95 1554 35.31 -5.4ServiceMst SERV ... ... 34 59.70 38.78 682 58.93 +14.9ServcNow NOW ... ... ...dd 187.39 101.96 2617 185.34 +42.1Servotr SVT .16e 1.7 ...cc 12.80 8.50 1 9.25 -16.9sShakeShk n SHAK ... ... 99 65.47 30.12 1002 65.12 +50.7ShawCm g SJR 1.18 ... ... 23.44 18.50 713 21.12 -7.5ShellMidst SHLX 1.39f 6.1 20 31.19 19.42 530 22.70 -23.9Sherwin SHW 3.44f .9 30 435.15 326.68 449 401.20 -2.2ShinhanFn SHG ... ... ... 50.37 40.44 185 42.44 -8.5ShipFin SFL 1.40 9.3 15 15.98 12.30 1005 15.00 -3.2Shopify n SHOP ... ... ...dd 171.13 83.16 1126 167.94 +66.3Shutterstk SSTK ... ... 41 52.78 29.85 217 49.23 +14.4SibanyeG SBGL .14r 5.3 ... 6.50 2.44 6057 2.63 -45.8SiderurNac SID ... ... ... 3.55 1.76 1880 2.15 -12.2SierraMt n SMTS ... ... ... 3.00 2.13 36 2.68 +8.1Sifco SIF ... ... ...dd 8.00 5.00 4 5.15 -22.6SignetJwlrs SIG 1.24f 2.2 ...dd 77.94 33.11 3041 55.51 -1.8Silvrbow n SBOW ... ... ... 34.76 19.89 35 26.42 -11.1SlvrcpMt n SVM .02 ... 56 3.43 2.12 642 2.82 +7.6SimonProp SPG 7.80 4.8 22 173.02 145.78 1278 164.05 -4.5Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 1 67.95 -5.0SimpsnM SSD .88f 1.3 35 67.32 41.79 222 66.37 +15.6SinopcShg SHI ... ... ... 74.09 50.67 49 70.33 +23.4Siteone n SITE ... ... 82 90.28 48.19 285 89.89 +17.2sSixFlags SIX 3.12 4.3 23 72.50 51.25 1238 72.36 +8.7Skechers s SKX ... ... 15 43.08 23.90 1717 28.98 -23.4Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 19 10.00 4.45 534 5.00 -41.5Smartsh n SMAR ... ... ... 32.79 18.06 664 28.43 +45.8Smith&N SNN .61e 1.7 65 40.41 33.72 561 36.83 +5.2SmithAO s AOS .72 1.1 35 68.39 53.23 1361 63.97 +4.4Smucker SJM 3.12 3.0 14 133.38 96.13 1499 103.75 -16.5SnapInc A n SNAP ... ... ... 21.22 10.50 30648 13.87 -5.1SnapOn SNA 3.28 2.1 16 185.47 140.83 636 159.48 -8.5SocCapH n IPOA ... ... ... 10.85 9.85 10 10.06 -.3SocCapH un IPOA/U ... ... ... 10.97 10.02 10 10.59 -.1SocQ&M SQM .99e 2.0 ... 64.20 32.38 614 50.30 -15.3Sogou n SOGO ... ... ...cc 14.69 7.91 9790 13.38 +15.6Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.11 646 16.04 -25.1Solitario XPL ... ... ...dd .88 .39 21 .42 -30.3SonicAut SAH .24 1.1 11 22.95 15.95 171 21.70 +17.6SonocoP SON 1.56 2.9 27 55.77 46.55 282 53.08 -.1SonyCp SNE ... ... ... 53.91 36.25 731 49.13 +9.3Sothebys BID .40 .7 19 60.16 42.78 233 58.23 +12.8SourcC SOR 1.00 2.5 ...q 42.97 38.36 5 40.61 -.4SoJerInd s SJI 1.12 3.7 26 36.46 25.96 1444 30.34 -2.8SthcrssEn SXE ... ... ...dd 3.41 1.44 271 1.56 -7.7SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.09 -8.3SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 0 22.18 -6.5SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 22.30 -7.5SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 3 23.70 -6.8SouthnCo SO 2.40f 5.4 49 53.51 42.38 5690 44.21 -8.1SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 25 26.18 -3.0SouthCo ef SOJB ... ... ... 26.25 23.71 48 25.16 -2.1SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 39 24.58 -3.4SthnCopper SCCO .23e .5 43 58.09 33.63 720 50.27 +5.9SwstAirl LUV .64f 1.2 9 66.99 49.76 5679 51.94 -20.6SwtGas SWX 2.08 2.8 23 86.87 62.54 185 74.14 -7.9SwGA Fn SGB .48f 2.1 17 24.00 18.50 2 22.74 -5.2SwstnEngy SWN ... ... 6 6.72 3.42 14948 5.20 -6.8SprkNtSE wi LOV ... ... ... 15.40 10.15 42 11.70 -7.5Sparton SPA ... ... 21 23.59 16.35 268 19.11 -17.1SpdFosFr n EFAX ... ... ... 77.82 67.00 36 71.23 -2.3SpdDbShDu STOT ... ... ... 49.99 47.00 16 48.88 -1.1SpdEmFos EEMX ... ... ... 76.80 61.28 3 66.67 -4.5tSpdDbEMk EMTL ... ... ... 52.27 48.19 7 48.10 -4.5SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 10 15.32 +3.0SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.66 -.7SpectraEP SEP 3.01f 9.4 9 46.47 29.89 1408 31.81 -19.5SpectrmB SPB 1.68 2.1 14 133.15 60.13 547 79.04 -29.7SpeedM TRK .60 3.5 18 23.47 16.46 45 17.12 -9.3SpF LgCap n FMDG ... ... ... 33.20 26.89 0 30.39 +8.5SpinMedT n FFIU ... ... ... 25.15 24.17 24.29 -2.1Spire SR 2.25 3.4 18 82.85 60.09 557 65.45 -12.9SpiritAero SPR .48f .5 19 105.20 55.46 854 88.28 +1.2SpiritAir SAVE ... ... 16 53.84 30.32 1131 38.17 -14.9SpirMTA n SMTA ... ... ... 10.60 8.90 523 10.10 +10.7sSpiritRltC SRC .72 8.9 12 8.08 6.47 6756 8.13 +5.7SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 4 23.37 -5.9sSpotify n SPOT ... ... ...dd 175.93 135.51 4309 178.10 +19.5tSpragueRs SRLP 2.61 11.7 13 30.41 22.40 55 22.35 -7.6Sprint S ... ... 3 8.92 4.81 8834 5.46 -7.3SprottSilv PSLV ... ... ...q 6.85 5.83 853 6.22 -1.9SprottGold PHYS ... ... ...q 11.15 9.83 271 10.58 -.1SprottPPP SPPP ... ... ... 9.91 7.81 22 8.64 -7.5SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 64.08 22.66 11896 63.88 +84.3STAG Indl STAG 1.39 5.3 36 28.95 22.42 613 26.46 -3.2STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.26 24.76 3 25.50 -2.6StageStrs SSI .20 8.2 ... 3.25 1.45 338 2.43 +44.6SP Matls XLB .98e 1.6 ...q 64.17 53.38 2531 60.43 -.2SP HlthC XLV 1.01e 1.2 ...q 91.79 77.76 9373 85.61 +3.5SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 9739 51.28 -9.9sSP Consum XLY 1.12e 1.0 ...q 111.64 87.89 4192 112.22 +13.7SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 10280 76.31 +5.6SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 70477 27.59 -1.1SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 10489 75.61 -.1SP Tech XLK .78e 1.1 ...q 72.43 54.25 11325 72.25 +13.0SpdrRESel XLRE ... ... ...q 34.02 29.17 2131 31.81 -3.4SP Util XLU 1.55e 3.1 ...q 57.23 47.37 16138 49.63 -5.8StdMotor SMP .84 1.8 27 54.73 40.56 57 47.41 +5.6Standex SXI .72 .7 22 110.00 88.40 26 105.15 +3.2StanBlkDk SWK 2.52 1.8 20 176.62 136.33 1203 142.29 -16.1StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 23 25.32 +.4StanBlD un SWP ... ... ... 128.00 105.13 12 111.06 -9.5Stantec g STN .55f ... 17 29.25 23.75 10 26.05 -6.8StarGas SGU .47f 5.0 15 11.35 8.74 62 9.43 -12.3Starret SCX .40 6.2 21 9.40 5.80 16 6.45 -25.0Startek SRT ... ... 46 14.78 6.11 49 6.43 -35.5StarwdPT STWD 1.92 8.6 12 23.01 19.47 1300 22.27 +4.3StateStr STT 1.68 1.7 17 114.27 86.80 1754 98.26 +.7StateSt pfC STTpC ... ... ... 25.55 24.01 24 25.23 +.1StateSt pfD STTpD ... ... ... 28.96 26.00 37 26.70 -2.8StaStCp pfG STTpG ... ... ... 28.45 25.50 22 26.03 -4.0StateSt pfE STTpE ... ... ... 27.16 25.47 20 26.52 +.2Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 10 17.35 -11.3SteelPr pfA SPLPpA ... ... ... 22.74 19.75 3 20.45 -3.4Steelcse SCS .51 3.4 17 17.08 12.50 391 14.90 -2.0StellusCap SCM 1.36 10.2 11 14.29 11.07 71 13.28 +1.1StellCap22 SCA 1.44 5.7 ... 25.39 25.16 2 25.32 Stepan SCL .82 1.1 19 92.97 68.09 155 75.90 -3.9Steris plc STE 1.24 1.2 27 107.62 80.74 258 106.63 +21.9SterlingBc STL .28 1.1 15 26.50 21.00 1474 24.60 SterlBc pfA STLpA ... ... ... 26.74 25.65 72 26.12 -.8StewInfo STC 1.20 2.7 30 47.37 34.48 99 43.77 +3.5StifelFin SF .48f .8 19 68.76 42.92 278 59.45 -.2Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 10 25.88 -4.4Stif 47 ef SFB ... ... ... 26.20 23.25 16 24.23 -2.8StoneHEM EDF 2.16 15.5 ...q 17.31 13.50 137 13.98 -12.1StonHEmM EDI 1.81 13.7 ...q 16.45 13.16 35 13.25 -14.9StoneMor STON 1.32 21.5 ...dd 9.62 4.61 35 6.15 -6.3Stonerdg SRI ... ... 22 32.18 14.16 255 31.52 +37.9StoreCap STOR 1.24 4.6 22 27.23 20.08 1127 26.88 +3.2StratALL36 GJT .29 1.4 ... 21.79 19.20 21.05 +5.3Strat D35 GJP .74 3.2 ... 23.69 21.85 22.88 -.3StratGS33 GJS .32 1.5 ... 21.52 19.16 20.88 +3.1StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 0 25.60 -1.1StratPG34 GJR .27 1.2 ... 23.46 20.93 2 21.98 -.2StratUSM GJH .64 6.7 ... 10.35 9.37 2 9.61 -4.4StratWMT GJO .22 .9 ... 23.17 21.72 23.11 +3.8Stryker SYK 1.88 1.1 29 179.84 137.70 2140 168.75 +9.0SturmRug RGR 1.28f 2.1 21 68.20 43.00 167 60.25 +7.9SubPpne SPH 2.40 10.2 34 27.05 21.85 131 23.52 -2.9SumitMitsu SMFG ... ... ... 9.67 7.33 920 8.30 -4.5SummitHtl INN .72 5.1 13 19.39 12.77 604 14.22 -6.6SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 2 24.43 -4.2SumHP pfE INNpE ... ... ... 26.25 22.82 12 23.58 -8.1SumtMtls n SUM .29t ... 26 34.06 26.00 1150 27.84 -11.5SummitMP SMLP 2.30 14.5 ...cc 24.75 13.10 101 15.85 -22.7SunCmts SUI 2.84f 2.9 97 98.99 80.12 200 96.52 +4.0SunLfFn g SLF 1.90f ... ... 44.50 33.53 320 41.80 +1.3SunCokeE SXC .99e ... 8 14.20 8.20 538 14.14 +17.9SunCokeEn SXCP 1.60m 10.0 9 21.95 14.75 56 16.00 -8.3Suncor g SU 1.44 ... ... 41.82 27.96 2530 39.84 +8.5SunlOnl n STG ... ... ...dd 14.08 6.80 218 9.14 -17.7SunLink SSY ... ... ...dd 2.08 1.27 1 1.34 -15.7SunocoLP SUN 3.30 12.8 76 33.11 24.76 380 25.84 -9.0SunstnHtl SHO .20 1.2 19 17.60 14.09 1134 16.56 +.2SunstHt pfE SHOpE ... ... ... 27.22 24.65 1 25.72 -1.5SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 2 24.97 -3.4Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2789 68.89 +6.7SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 8 24.08 -2.1SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 110 2.07 +41.0SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 2374 9.80 +1.8SuperiorInd SUP .36 1.9 29 20.95 12.70 158 19.15 +29.0Supvalu rs SVU ... ... 10 26.18 13.60 1009 19.51 -9.7SuthrlAs n SLD 1.52 9.6 ... 16.20 13.55 101 15.85 +4.6SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 0 25.54 -.4SwEBioFu23 FUE ... ... ... 8.47 6.45 6.79 -3.0SwEGrain23 GRU ... ... ... 4.25 3.29 6 3.54 +5.9SwRCmETR RJN ... ... ... 3.72 1.87 3 3.12 +11.7SwRCmMTR RJZ ... ... ... 9.20 7.76 8.96 +.3SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 109 6.14 +2.4SwERCmTR RJI ... ... ... 5.96 4.64 360 5.70 +5.6SwisHelv SWZ .64e .2 ...q 13.74 12.07 11 12.35 -3.2Switch n SWCH .03e ... ... 20.45 11.90 644 13.06 -28.2 Synchrony SYF .60 1.7 13 40.59 28.33 3391 35.26 -8.7Synnex SNX 1.40 1.2 15 141.94 93.87 179 114.83 -15.5Synovs pfC SNVpC 1.97 7.8 ... 28.97 25.28 28 25.36 -2.9SynovusFn SNV 1.00 1.8 20 57.40 40.27 769 55.73 +16.2SynthBiol SYN ... ... ...dd 1.05 .19 537 .22 -56.3Sysco SYY 1.44 2.2 26 66.63 48.85 2510 66.48 +9.5Systemax SYX .22 .6 36 37.54 17.33 75 37.12 +11.6T -TAL Educ s TAL ... ... ...cc 47.63 19.49 15966 40.48 +36.3TC PpLn TCP 2.60m 10.5 8 59.30 22.64 236 24.82 -53.3TCF Fncl TCF .60 2.3 17 27.34 14.58 1890 26.36 +28.6TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 33 24.28 -5.6TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 54 5.45 -7.2TE Connect TEL 1.76f 1.8 28 108.23 77.15 1647 99.31 +4.5THL Crd21 TCRX ... ... ... 26.31 25.07 20 25.33 +.5THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.54 -1.5THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 28 17.27 +2.4TIM Part TSU .28e 1.6 ... 23.12 14.16 1081 17.08 -11.5TJX TJX 1.56 1.6 22 95.91 66.44 2680 94.56 +23.7TPG Pace n TPGE ... ... ... 10.87 9.67 116 10.82 +11.1TPG Pac n TPGH ... ... ... 10.00 9.67 6 9.90 +1.7sTPG RE n TRTX 1.68f 8.0 25 20.80 18.22 194 20.87 +9.6TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 283 18.08 -8.7sTableauA DATA ... ... ...dd 102.58 60.43 771 102.04 +47.5TahoeRes TAHO .24 4.8 ... 8.86 3.76 2531 5.01 +4.6TailorBr TLRD .72 2.7 14 35.94 9.40 14624 26.19 +20.0Taiwan TWN ... ... ...q 22.25 19.25 29 21.15 +1.3TaiwSemi TSM .73e 1.9 18 46.57 34.31 7636 38.60 -2.6Takung n TKAT ... ... 52 5.60 1.88 2.09 -16.9TallgEGP n TEGP 1.95f 8.8 ...dd 28.94 17.14 374 22.13 -14.0TallgrsEn TEP 3.90f 8.9 12 52.84 34.37 209 43.98 -4.1TalosEn rs TALO ... ... ...dd 40.16 16.76 207 33.25 +3.4StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.3 11 27.88 19.86 1303 22.31 -15.8TanzRy g TRX ... ... ... .68 .24 118 .47 +70.1Tapestry TPR 1.35 3.0 28 55.50 38.70 2651 45.53 +2.9TargaRes TRGP 3.64 7.5 ... 52.08 39.59 1564 48.52 +.2TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 6 26.95 +1.8Target TGT 2.56f 3.3 14 79.59 50.04 4246 77.22 +18.3TaroPhrm TARO ... ... 12 128.46 93.01 39 119.48 +14.1Taseko TGB ... ... ... 2.46 1.05 1206 1.19 -48.9TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 1303 22.32 -32.5Taubmn TCO 2.62f 4.7 19 66.61 44.78 930 55.82 -14.7Taub pfJ TCOpJ 1.63 6.6 ... 25.58 23.61 13 24.57 -2.2Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 4 24.42 -3.2TaylorMH TMHC ... ... 14 28.42 19.68 1849 21.42 -12.5Team TISI ... ... ...dd 26.15 10.45 256 21.10 +41.6Technip FTI .13 ... 18 35.00 24.53 2690 32.16 +2.7TeckRes g TECK .16e ... ... 30.80 14.85 2440 28.60 +9.3Teekay TK .22 2.8 ...dd 10.90 5.14 547 7.87 -15.6TeekLNG TGP .56 3.3 85 21.65 14.05 136 17.00 -15.6TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 11 25.46 +.8TeekOffsh TOO .04m 1.5 86 3.18 1.65 178 2.59 +9.7TeekOf pfA TOOpA 1.81 8.5 ... 24.49 13.30 2 21.20 -8.1TeekOf pfB TOOpB 2.13 8.9 ... 26.00 15.80 5 23.88 -3.9TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.06 49 24.78 -1.1TeekayTnk TNK .21 19.6 15 2.00 .96 1232 1.07 -23.6Tegna TGNA .28 2.5 7 15.60 10.00 1969 11.38 -19.2TejonRnch TRC ... ... ...cc 26.25 18.59 65 25.52 +22.9TeklaHlth HQH 1.92e 8.8 ...q 26.37 20.36 132 21.79 -3.4TeklaHcrOp THQ 1.35a 7.7 ...q 19.00 16.02 97 17.43 -.5TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.01 63 19.03 -3.1TeklaWH n THW 1.40 10.5 ...q 15.39 12.47 98 13.29 -2.4TelInstEl TIK ... ... 40 6.35 2.05 1 2.78 +6.7sTeladoc n TDOC ... ... ... 59.75 27.35 1144 60.60 +73.9Telaria n TLRA ... ... ...dd 5.30 3.42 128 4.44 +10.2TlcmArg TEO .71e 3.3 ... 40.19 21.13 687 21.45 -41.4TelItalia TI ... ... ... 11.28 7.57 165 7.99 -7.4TelItaliaA TI/A .30e 4.3 ... 9.60 6.27 23 7.05 -2.2Teledyne TDY ... ... 32 214.32 123.29 116 206.75 +14.1Teleex TFX 1.36 .5 35 288.78 197.72 465 284.16 +14.2TelefBrasil VIV .64e 5.2 14 17.33 11.20 2977 12.25 -17.4TelefEsp TEF 1.20e 13.7 ... 11.58 8.68 1334 8.72 -9.9TelData TDS .64 2.4 9 29.87 23.54 636 27.06 -2.7TelData45 TDI 1.66 6.4 ... 26.61 23.29 2 25.98 +1.7TelData 61 TDA 1.47 5.9 ... 25.64 23.11 5 24.75 -.6TelData60 TDJ 1.75 7.0 ... 26.48 23.95 43 24.96 -1.3TelData59 TDE 1.72 6.8 ... 26.21 24.26 7 25.36 +.2Telus gs TU 2.10 ... ... 38.50 33.59 223 35.30 -6.8TmpDrgn TDF 4.00e 2.1 ...q 24.65 19.80 28 22.96 +6.7TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 35 15.31 -6.7TmpEMI TEI .80a 7.7 ...q 11.98 10.32 127 10.41 -6.8TmpGlb GIM .30 4.9 ...q 6.77 6.10 256 6.17 -4.5TempurSly TPX ... ... 14 68.05 41.10 1428 50.20 -19.9Tenaris TS .69e 1.9 ... 40.64 25.91 1346 36.72 +15.3TenetHlth THC ... ... ...dd 38.81 12.25 1202 36.56 +141.2Tengsco TGC ... ... ...dd 1.19 .55 13 .67 -16.9Tennant TNC .84 1.1 ...cc 82.20 59.00 154 75.85 +4.4Tenneco TEN 1.00 2.2 7 65.59 43.48 545 46.45 -20.7TVA 28 TVC .96 4.0 ... 25.97 23.29 10 24.01 -4.3TVA 29 TVE .84 3.6 ... 26.98 23.22 25 23.37 -6.5Teradata TDC ... ... 26 42.84 28.33 1195 42.25 +9.9Teradyn TER .36 .9 30 50.68 29.68 2524 39.05 -6.7Terex TEX .40 1.0 35 50.17 34.21 2823 39.99 -17.1Ternium TX 1.10e 3.1 11 42.43 24.60 210 36.00 +14.0TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 319 37.69 +7.5TetraTech TTI ... ... ...dd 4.85 1.85 530 4.33 +1.4TeucrCorn CORN ... ... ...q 20.05 16.53 203 16.95 +1.1TeucrSug CANE ... ... ...q 10.50 7.30 15 7.73 -21.0TeucrWht WEAT ... ... ...q 8.43 5.80 385 6.64 +10.7TeucrSoyb SOYB ... ... ...q 19.64 17.27 50 17.36 -2.9TeucrmAgs TAGS ... ... ...q 25.70 21.17 4 22.40 +1.4TevaPhrm TEVA .73e 3.1 7 33.82 10.85 12434 23.78 +25.5TexPacLd TPL .29f ... ...cc 739.89 282.82 5 693.55 +55.3Textainer TGH .96 5.7 ...dd 26.50 13.10 112 16.90 -21.4Textron TXT .08 .1 43 69.36 45.00 1580 67.49 +19.3Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 27 226.44 170.07 1002 216.55 +14.0Thermon THR ... ... 49 26.50 15.74 76 24.13 +1.9ThirdPtRe TPRE ... ... 12 17.10 12.75 461 14.05 -4.1ThomsonR TRI 1.38 3.4 17 48.61 36.52 1382 41.08 -5.8Thor Inds THO 1.48 1.5 11 161.48 89.89 989 98.50 -34.63D Sys DDD ... ... 58 22.57 7.92 1493 14.47 +67.53M Co MMM 5.44f 2.7 30 259.77 191.44 2200 203.63 -13.5Tidwtr TDW 1.00 3.4 ...dd 35.98 .71 133 29.28 +20.0Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.1 ...cc 22.74 16.67 481 22.94 +12.5Tiffany TIF 2.20f 1.6 40 137.97 86.15 1180 135.67 +30.5Tillys TLYS ... ... 35 16.57 8.42 162 14.72 -.3TimeWarn TWX 1.61 1.6 16 103.90 85.88 28707 98.77 +8.0Timken TKR 1.12f 2.3 19 55.65 41.85 436 48.10 -2.1TimknSteel TMST ... ... ...dd 20.24 12.54 440 18.79 +23.7Titan Intl TWI .02 .2 ...dd 14.53 7.97 115 11.67 -9.4TollBros TOL .44f 1.1 12 52.73 36.55 2412 39.05 -18.7Tompkins TMP 1.92 2.2 25 90.50 71.27 28 86.89 +6.8TootsieR TR .36b 1.2 27 37.48 27.45 109 29.30 -17.1TopBuild n BLD ... ... 36 87.21 51.64 399 83.49 +10.2Torchmark TMK .64 .8 7 93.60 74.48 782 84.20 -7.2Trchmk pfC TMKpC ... ... ... 27.68 25.44 9 26.20 -2.1Toro Co s TTC .80f 1.3 24 73.86 56.60 562 62.19 -4.7TorDBk gs TD 2.68 ... ... 75.46 48.60 933 58.19 -.7MonTNAPpl TPYP .45p ... ...q 24.31 20.22 29 23.06 -1.3TortWat n TBLU ... ... ... 30.84 25.65 0 28.46 -4.5TortEnInd NDP 1.75 14.1 ...q 15.44 10.70 27 12.39 -6.7TortEnInf TYG 2.62 9.3 ...q 32.40 24.24 74 28.32 -2.6TortMLP NTG 1.69 9.3 ...q 21.09 14.91 312 18.27 +4.0TortPplE TTP 1.63m 9.5 ...q 20.37 15.55 30 17.19 -8.6TortPw&E TPZ 1.65 8.7 ...q 21.77 17.51 24 18.96 -8.0Total SA TOT 2.71e 4.4 ... 64.59 48.15 1393 61.20 +10.7TotalSys TSS .52 .6 22 90.74 57.53 1042 87.14 +10.2TowerIntl TOWR .48 1.5 14 33.65 21.00 67 32.20 +5.4TownsqMda TSQ .30 4.6 9 11.63 6.03 62 6.49 -15.5Toyota TM ... ... ... 140.99 103.62 77 135.44 +6.5TrCda g TRP 2.76 6.6 16 51.85 39.16 713 41.65 -14.4TransEntx TRXC ... ... ...dd 5.00 .50 5175 3.72 +92.7TransUn n TRU .07p ... 29 73.13 41.07 1630 71.28 +29.7tTrnsalta g TAC .23 ... ... 6.60 5.00 40 4.98 -16.4TrnsatlPet TAT ... ... ...dd 2.18 .58 102 1.41 +1.4TrnsRty TCI .20p ... ...dd 52.00 20.37 42 31.98 +2.1TransDigm TDG 24.00 ... 24 346.51 249.57 295 344.17 +25.3TrnsMont TLP 2.48f 6.6 15 47.45 33.98 34 37.55 -4.8Transocn RIG ... ... ...dd 14.16 7.20 10772 12.31 +15.3TrGasSur TGS ... ... ... 24.22 14.10 365 15.30 -31.2Travelers TRV 3.08f 2.4 17 150.55 113.76 1132 128.86 -5.0sTravelport TVPT .30 1.6 ... 19.01 12.10 972 18.75 +43.5TrecoraRs TREC ... ... 19 14.40 10.25 35 13.75 +1.9Tredgar TG .44 1.8 32 24.95 14.65 82 23.85 +24.2TreeHseF THS ... ... 17 85.99 36.35 489 52.26 +5.7Trex TREX ... ... 35 129.75 66.50 155 123.45 +13.9TriPointe TPH ... ... 14 19.55 12.28 1945 17.11 -4.5TriContl TY 1.02e 3.7 ...q 28.32 22.63 37 27.56 +2.3TriCntl pf TYp 2.50 4.8 ... 52.95 48.56 51.57 +2.3TrianglCap TCAP 1.20 10.7 ... 18.04 8.91 357 11.26 +18.7Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.10 -.1TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 3 25.10 -.4TribMda A TRCO 1.00 2.6 12 43.71 34.81 1978 38.40 -9.6TrilogyMtl TMQ ... ... ...dd 1.64 .61 127 1.64 +50.5TrimShrk n TTAC ... ... ... 38.16 29.09 15 37.19 +10.3TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.73 +2.0TriNetGrp TNET ... ... 37 56.98 31.52 280 55.88 +26.0Trinity TRN .52 1.5 8 38.25 26.14 2247 34.61 -7.6TrinityPlce TPHS ... ... ... 7.59 5.86 10 6.78 -2.4Trinseo SA TSE 1.44 1.9 9 85.35 57.70 152 74.80 +3.0TrioTch TRT ... ... 14 8.47 4.05 4 4.74 -32.4TriplePtV TPVG 1.44 11.3 7 14.19 11.12 117 12.78 +.7TripPt22 n TPVY ... ... ... 26.99 24.77 5 25.42 -1.8Triple-S GTS ... ... 34 37.85 15.05 149 36.88 +48.4TritonInt n TRTN 2.08f 5.9 ... 43.85 27.76 230 35.43 -5.4TriumphGp TGI .16 .8 4 34.58 19.65 774 21.15 -22.2Tronox TROX .18 .9 61 28.40 12.88 1498 19.51 -4.9TrueBlue TBI ... ... 17 29.50 19.30 128 28.50 +3.6Tsakos TNP .20 5.7 ... 5.27 3.11 183 3.48 -11.0TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.23 -.2Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 5 25.35 -.6Tsakos pfD TNPpD 2.19 8.9 ... 26.65 24.04 5 24.70 -.2TsaksE p E TNPpE ... ... ... 25.89 24.58 6 25.43 +.8Tuppwre TUP 2.72 6.2 ...dd 72.45 40.78 420 44.08 -29.7Turkcell TKC ... ... ... 11.29 6.18 764 6.26 -38.6sTurnPtBr n TPB .16 .5 ... 30.96 14.45 102 31.23 +47.8TurqHillRs TRQ ... ... 26 3.59 2.47 886 2.85 -16.9TutorPerini TPC ... ... 10 29.90 18.90 312 19.25 -24.122ndCentry XXII ... ... ...dd 4.44 1.33 1379 2.23 -20.4Twilio n TWLO ... ... ... 60.35 23.25 2274 59.00 +150.0sTwitter TWTR ... ... ...dd 44.55 15.67 50807 46.76 +94.8TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 3 26.88 -1.4TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 9 25.72 -2.1TwoHrbI rs TWO 1.88 11.8 6 17.26 13.85 967 15.89 -2.3TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 13 24.37 -2.8TylerTech TYL ... ... 56 237.80 165.14 189 237.00 +33.9Tyson TSN 1.20 1.7 13 84.65 58.36 1579 70.99 -12.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 35

U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 24 31.14 +32.3UBS 3xInvC WTID ... ... ... 49.24 7.31 7 9.31 -39.1VelDlyIn n EXIV ... ... ... 61.00 26.21 9 40.29 -16.8tVelLngVS n EVIX ... ... ... 23.61 9.26 0 8.45 -29.5sUBS FILCG FBGX ... ... ...q 269.48 161.21 2 268.85 +18.3UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 2 81.90 -4.2UBS Grp UBS .69e 4.4 ... 20.89 15.03 1720 15.80 -14.1UDR UDR 1.29f 3.5 23 40.71 32.88 1327 37.10 -3.7UGI Corp UGI 1.04f 2.1 11 51.69 42.51 621 49.25 +4.9UMH Prop UMH .72 4.9 28 17.50 11.38 155 14.76 -.9UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 1 26.32 -3.6UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 4 25.40 -6.5UQM Tech UQM ... ... ...dd 1.79 .71 60 1.00 -28.1US FdsHl n USFD ... ... 24 37.65 25.43 1732 37.28 +16.8US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .9 54 97.85 56.50 68 96.90 +34.2US Silica SLCA .25 .9 36 38.70 23.75 1924 28.38 -12.8US XprE n USX ... ... ... 6312 16.68 USA Cmp USAC 2.10 12.4 ...dd 19.33 14.55 1178 16.94 +2.4Usaa USA Vl ULVM ... ... ... 55.24 48.81 13 53.25 +2.4Usaa SCVal USVM ... ... ... 55.24 47.00 14 55.01 +8.4USAA IntlVl UIVM ... ... ... 55.54 49.30 3 50.65 -1.5Usaa EMVl UEVM ... ... ... 56.13 48.97 13 49.74 -3.2Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.52 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 5 48.53 -3.3USANA s USNA ... ... 30 121.15 52.80 179 118.55 +60.1USCF Oil n USOU ... ... ... 75.96 22.66 4 57.81 +34.5USCF ShOil USOD ... ... ... 26.29 5.50 0 6.96 -38.5USCF shpei BUY ... ... ... 27.74 23.45 27.65 +9.2USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 12.9 ... 12.00 9.00 9 10.90 -3.1USG USG ... ... 24 43.28 25.60 2101 43.19 +12.0Ultrapar UGP .55e 4.3 ... 26.48 11.79 1454 12.84 -43.5UndrArm s UAA ... ... 40 24.70 11.40 5294 23.47 +62.6UnAr C wi UA ... ... ... 22.58 10.36 3729 21.73 +63.1Uni UFI ... ... 15 39.21 27.98 59 32.25 -10.1UniFirst UNF .15 .1 26 187.75 135.95 51 183.15 +11.1UnilevNV UN 1.43e 2.6 ... 61.62 51.56 2279 54.04 -4.0Unilever UL 1.48e 2.8 ... 60.13 50.74 1427 53.63 -3.1UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.0 11 148.03 101.06 2832 144.94 +8.1UniqueF n UFAB .60 6.9 11 10.55 7.05 7 8.75 +17.9Unisys UIS ... ... ...dd 13.90 6.90 269 13.15 +61.3Unit UNT ... ... 12 26.82 15.29 427 22.85 +3.9UtdContl UAL ... ... 11 81.39 56.51 2675 73.02 +8.3UtdMicro UMC .09e 2.9 ... 3.14 1.96 1098 3.06 +28.0UPS B UPS 3.64 3.1 20 135.53 101.45 1862 117.19 -1.6UtdRentals URI ... ... 9 190.74 100.62 863 164.46 -4.3USNatGas UNL ... ... ...q 10.28 8.54 4 9.53 +3.8US12MoOil USL ... ... ...q 25.74 15.45 20 23.87 +14.1USAntimny UAMY ... ... ... .50 .20 77 .46 +43.1US Bancrp USB 1.20 2.4 14 58.50 48.49 10199 50.93 -4.9US Bcp pfA USBpA 35.49e 3.8 ... 933.00 873.48 0 930.00 +4.7US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 36 23.25 +3.0US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 84 28.15 -.2US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 67 25.52 +.9US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 187 21.16 +16.9US Cellular USM ... ... 48 41.82 32.06 77 36.75 -2.3US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 85 24.95 -1.1US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 8 25.76 +.1US Cell64 UZC 1.81 6.9 ... 27.50 24.55 7 26.33 +1.6USCmdtyFd USCI ... ... ...q 45.44 36.98 72 44.25 +4.0USDslHtOil UHN ... ... ...q 21.76 12.90 20.75 +7.3US GasFd UGA ... ... ...q 36.45 22.30 19 33.44 +5.0USCoppFd CPER ... ... ...q 21.26 16.00 4 20.42 -3.0USAgriFd USAG ... ... ...q 18.21 15.87 17.39 +5.3US NGas rs UNG ... ... ...q 27.92 20.40 3448 24.02 US OilFd USO ... ... ...q 14.74 8.65 13337 13.52 +12.6US ShrtOil DNO ... ... ...q 81.00 45.69 2 49.86 -12.2USSteel X .20 .5 22 47.64 20.42 5050 37.62 +6.9UtdTech UTX 2.80 2.2 22 139.24 109.10 3939 126.94 -.5UtdhlthGp UNH 3.60f 1.4 24 256.73 180.76 2457 255.33 +15.8UNITIL UTL 1.46 3.0 26 52.84 40.92 44 49.20 +7.8Univar n UNVR ... ... 52 31.95 25.79 1171 27.57 -10.9UnvslCp UVV 3.00f 4.6 9 68.25 45.95 164 65.35 +24.5UnvHR UHT 2.64 4.2 37 84.90 53.00 34 63.30 -15.7UnivHlthS UHS .40 .3 15 128.15 95.26 1092 114.59 +1.1Univ Insur UVE .64a 1.8 12 36.85 15.08 251 35.45 +29.6UnvSecInst UUU ... ... ...dd 3.50 1.15 40 1.15 -32.4UnivTInst UTI .08 2.6 ...dd 3.78 2.21 9 3.03 +26.3UnumGrp UNM .92 2.4 2 58.73 36.91 2314 38.83 -29.3Ur-Energy URG ... ... 71 .79 .50 336 .71 +4.2UraniumEn UEC ... ... ...dd 2.00 .96 901 1.63 -7.9UrbnEdg n UE .88 4.0 26 26.19 19.51 823 22.18 -13.0UrstdBid UBP 1.06f 6.4 33 18.92 15.36 15 16.55 -2.4UrsBidA UBA 1.08f 4.9 29 23.94 17.20 135 21.85 +.5UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 2 25.09 -4.6UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 3 24.80 -5.1V -VF Corp VFC 1.84 2.2 44 84.56 54.51 1552 84.03 +13.6VICI Pr n VICI ... ... ... 21.33 17.58 5073 20.53 -1.7VOC EnTr VOC .47e 9.7 10 6.66 3.15 38 4.86 -17.9sVaalcoE EGY ... ... ... 2.66 .68 2866 2.90 +316.1VailRsrt MTN 5.88 2.1 29 288.83 197.48 279 281.08 +32.3Vale SA VALE .29e 2.1 13 15.24 7.68 28750 13.66 +11.7ValeantPh VRX ... ... 7 27.79 10.94 6798 26.80 +29.0ValeroE VLO 3.20 2.7 31 126.98 63.77 2398 116.82 +27.1ValeroEPt VLP 2.03f 5.1 14 48.66 33.25 105 39.81 -10.5Valhi VHI .08 1.5 48 9.24 2.13 194 5.26 -14.7Validus VR 1.52 2.2 15 67.96 41.15 169 67.90 +44.7Validus pfA VRpA ... ... ... 26.12 24.12 4 25.66 -1.0Validus pfB VRpB ... ... ... 26.23 24.15 7 25.33 -1.1VlyNBcp VLY .44 3.5 22 13.38 10.61 2655 12.65 +12.7VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 4 26.66 -3.9VlyBcp pfB VLYpB ... ... ... 28.11 24.99 5 25.68 -2.9Valmont VMI 1.50 1.0 22 176.35 137.90 60 151.00 -9.0Valvoline n VVV .30 1.4 ... 25.63 19.86 672 20.90 -16.6VanEMGold OUNZ ... ... ...q 13.44 11.93 13 12.83 -.2VanEGold GDX .06e .3 ...q 25.58 20.84 27675 22.66 -2.5VnE LgFl n LFEQ ... ... ... 28.49 24.56 3 27.09 +3.0tVanE Grn n GRNB ... ... ... 27.50 25.87 1 25.87 -4.1VnEkSteel SLX .40e .8 ...q 51.92 35.06 10 48.65 +6.1MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 4 22.03 -5.6VanE Env EVX .53e .6 ...q 92.00 77.29 0 90.00 +3.6VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4tVanE EMHi HYEM 1.57 6.9 ...q 24.95 22.95 136 22.91 -6.4VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 288 31.34 +.4VanE ChiBd CBON .68e ... ...q 24.34 21.60 23.60 +3.9VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 28 24.36 +.7VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 4738 20.69 -2.5VanE BDC BIZD 1.47e 8.7 ...q 18.38 15.39 35 16.92 +1.9VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 95 19.35 -1.6VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.75 266 29.06 -3.0VanE IntHY IHY 1.26 5.1 ...q 26.20 24.44 9 24.54 -4.3VanE Reit MORT 2.36e 8.0 ...q 25.41 21.20 22 23.67 -1.7VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 23 25.15 -5.6VanE EmM EMAG .92 4.5 ...q 22.45 20.56 1 20.56 -5.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 65 25.28 tVanE EMBd EMLC .98 5.7 ...q 19.91 17.26 2729 17.12 -9.8VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 5 61.20 +.1VEckMun PRB .15e .6 ...q 24.68 24.08 0 24.31 +.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 30 17.22 -.1VanE LgMu MLN .62 3.1 ...q 20.43 19.41 54 19.71 -3.0VanEIntMu ITM .54 2.3 ...q 24.33 23.25 148 23.49 -2.4VnEkHiInInf YMLI 1.20 9.3 ...q 15.10 11.07 2 12.95 -3.6VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.74 +5.9VanE OilR CRAK ... ... ...q 33.85 22.80 13 32.51 +5.9V IntMoat MOTI ... ... ...q 36.88 32.66 11 33.89 -.7VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 50.02 +2.0VnEkGlSpin SPUN ... ... ...q 25.96 21.84 0 25.81 +6.8VanEChAMC CNXT ... ... ...q 37.10 29.59 3 32.42 -6.3 VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 4 32.20 +6.0VanEWMoat MOAT .41e .9 ...q 46.20 38.21 76 44.50 +4.8VanE UncOG FRAK .06e .4 ...q 17.99 12.59 17 16.73 +6.8VnEkSemi SMH .58e .5 ...q 114.55 80.92 3290 110.12 +12.6VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 8 102.07 +11.7VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 38 64.10 +4.1VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 3579 26.49 +1.7VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 1 37.96 -7.4VEckVcREr REMX .50a 2.0 ...q 32.97 16.73 127 24.48 -18.6VEckChina PEK 1.41e 1.1 ...q 54.26 40.36 13 45.66 -5.4VnEkIndSC SCIF .57e 1.1 ...q 72.57 50.20 17 52.46 -22.6VanE Egyp EGPT ... ... ...q 40.97 26.30 16 34.87 +6.6VEckPoland PLND .29e 1.7 ...q 21.80 16.29 2 16.92 -14.4VanE JrGld GDXJ ... ... ...q 37.76 29.84 16698 33.20 -2.7VanE Coal KOL .13 .8 ... 18.49 12.56 38 17.17 +7.1VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 146 17.01 -4.9VanEBrzSC BRF ... ... ...q 26.12 17.34 39 18.27 -22.1VanEIndo IDX .25e 1.1 ...q 26.90 20.82 16 22.55 -9.2VanENatRs HAP .64e 1.7 ...q 39.67 32.28 9 37.91 +2.1VanE VAfr AFK .53e 2.2 ...q 27.39 21.35 7 24.41 -1.8VanE Gam BJK 1.07e 2.2 ...q 50.35 38.99 4 48.52 +4.0VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 145 88.33 -7.1VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 439 80.59 -3.9VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 951 78.05 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 3920 78.91 -3.3VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 25 113.42 -6.3sVangMegG MGK 1.33e 1.1 ...q 122.47 99.11 121 122.53 +10.1VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 43 76.51 +.1VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 620 85.42 -.2VangEMI VXF 1.13e .9 ...q 121.49 99.37 183 121.16 +8.4sVangGrth VUG 1.38e .9 ...q 154.30 125.79 880 154.32 +9.7VangLgCp VV 1.84e 1.4 ...q 131.68 110.22 199 128.25 +4.6VangMidC VO 1.76e 1.1 ...q 164.17 140.54 635 161.83 +4.6VangSmCp VB 1.63e 1.0 ...q 160.30 131.25 441 159.64 +8.0sVangSCG VBK 1.19e .7 ...q 181.15 141.75 106 180.96 +12.5VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 118 138.78 +4.5VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 1810 144.29 +5.1VangValu VTV 2.05e 1.9 ...q 113.46 95.89 4414 106.53 +.2VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 1914 256.05 +4.4VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 167 112.56 +.9sVangMCGr VOT .82e .6 ...q 139.14 115.92 86 138.96 +8.8VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 4458 79.74 -3.9VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 455 104.50 +2.4VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 617 120.99 +1.5VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 1112 54.14 -1.0VangEmg VWO 1.10e 2.5 ...q 50.99 40.29 11316 44.44 -3.2VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 385 72.94 +.1VangEur VGK 1.71e 2.9 ...q 63.60 54.60 2661 59.03 -.2VangTEBd VTEB .28e ... ...q 52.07 50.36 383 50.88 -1.5sVang500Gr VOOG 1.62e 1.1 ...q 151.00 121.86 48 150.84 +10.1Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 22 108.36 -1.5VanSC600V VIOV 1.66e 1.2 ...q 145.28 114.49 24 143.92 +8.8VanSC600G VIOG 1.13e .7 ...q 166.77 128.05 13 166.39 +14.0VangSC600 VIOO 1.19e .8 ...q 156.32 121.82 46 155.54 +11.6VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 4 125.69 +3.2VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 8 143.52 +7.8VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 23 134.83 +5.4VangFTSE VEA 1.10e 2.5 ...q 47.89 40.88 6612 44.77 -.2sVangCnD VCR 2.03e 1.2 ...q 174.58 138.69 64 174.83 +12.1VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 113 133.79 -8.4VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 155 104.85 +6.0VangFncl VFH .90e 1.3 ...q 75.48 59.92 723 70.11 +.1VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 148 163.48 +6.1VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 72 142.70 +.2VangInfT VGT 1.61e .8 ...q 190.46 139.43 574 189.76 +15.2VangMat VAW 2.12e 1.5 ...q 144.65 120.06 51 136.80 +.1VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 148 111.01 -4.8VangTel VOX 3.14e 3.6 ...q 95.71 81.62 65 86.25 -5.4VantageEn VEI ... ... ... VarianMed VAR ... ... 94 130.29 95.23 480 123.31 +10.9VectorGp VGR 1.60b 8.0 24 23.14 18.70 554 20.00 -10.6Vectren VVC 1.80 2.5 28 70.90 57.48 551 70.78 +8.9Vectrus VEC ... ... 15 41.48 25.17 71 32.01 +3.8tVedantaLtd VEDL 1.20e 8.5 ... 21.99 14.18 707 14.08 -32.4sVeevaSys VEEV ... ... 93 82.66 52.17 1197 83.03 +50.2VenatorM n VNTR ... ... ... 26.90 17.03 363 17.79 -19.6Ventas VTR 3.16 5.8 15 72.36 46.55 1934 54.41 -9.3VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 5 24.97 -.8Vereit VER .55 7.6 ...cc 8.75 6.52 8700 7.24 -7.1Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 19 25.41 -.6VeriFone PAY ... ... 32 23.14 14.90 965 22.83 +28.9Veritiv VRTV ... ... ...dd 45.50 20.35 53 37.70 +30.4VerizonCm VZ 2.36 4.9 7 54.77 42.80 17567 47.82 -9.7VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 34 25.94 -1.7VermilnE g VET 2.03 ... ... 40.59 29.91 203 35.00 -3.6Verso Cp VRS ... ... ... 21.82 3.60 290 19.70 +12.1Versum VSM .24f .6 ... 42.74 31.35 378 40.11 +6.0ViadCorp VVI .40 .7 27 61.85 44.90 59 55.00 -.7Vicon VII ... ... ...dd .76 .30 44 .36 -9.5VictSCHiD CSB .60e ... ...q 46.23 39.13 0 45.81 +2.7VinaConc VCO .66e 1.5 ... 47.99 30.95 2 43.00 +16.2sVinceHlg rs VNCE ... ... 4 13.73 3.20 201 13.90 +124.6Vipshop VIPS ... ... 10 19.14 7.79 13174 11.11 -5.2VirnetX VHC ... ... ...dd 8.75 2.10 168 3.45 -6.8VirDynCr n BLHY ... ... ... 25.49 24.24 9 24.68 -.5VirShUS n VESH ... ... ... 24.93 21.19 1 21.95 -3.9ZweigTR ZTR .97 8.7 ...q 14.18 10.74 60 11.13 -16.9VirtGblMSc VGI 1.87 13.5 ...q 19.46 13.70 73 13.83 -21.0Visa s V .84 .6 45 136.58 93.19 6461 135.00 +18.4VishayInt VSH .34f 1.4 ...dd 25.00 16.25 5756 24.15 +16.4VishayPrc VPG ... ... 36 40.45 16.55 45 38.90 +54.7VistaGold VGZ ... ... ...dd .92 .60 149 .72 +2.7VistaOutd n VSTO ... ... ...dd 25.07 12.36 507 16.65 +14.3VistraEn n VST ... ... ... 24.81 15.79 4277 24.01 +31.1VitaminSh VSI ... ... 8 12.00 2.95 460 7.45 +69.3VivintSolar VSLR ... ... 19 6.10 2.70 1679 5.00 +23.5VMware VMW ... ... 40 165.00 85.70 1371 150.25 +19.9VoceraCm VCRA ... ... ...dd 32.23 22.43 239 29.23 -3.3VolarisAv VLRS ... ... ... 16.00 5.07 326 5.44 -32.2VolitionRX VNRX ... ... ... 4.00 1.85 34 2.39 -18.7VoltInfoSci VISI ... ... ...dd 4.90 2.16 28 3.70 -2.6sVonage VG ... ... ...dd 12.23 6.28 1737 12.43 +22.2Vornado VNO 2.52 3.5 26 80.92 64.14 832 71.94 -8.0Vorndo pfK VNOpK 1.43 5.7 ... 25.78 23.64 7 24.87 -1.5Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 24 24.09 -3.2Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 26 22.98 -8.4Voxeljet VJET ... ... ... 6.37 3.07 48 3.73 -18.4VoyaAsPcD IAE 1.02 10.0 ...q 11.38 10.04 27 10.21 -2.6VoyaEmHi IHD .92 10.8 ...q 9.86 8.42 94 8.53 -4.2VoyaFincl VOYA .04 .1 18 55.27 34.75 1834 51.70 +4.5VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 52 11.72 +2.5VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 366 7.29 -5.9VoyaInfra IDE 1.46 9.3 ...q 17.66 14.35 51 15.70 -6.8VoyaIntHD IID .83 12.1 ...q 7.94 6.69 22 6.85 -9.2VoyaPrRTr PPR .29 5.7 ...q 5.39 4.98 242 5.08 +.2VoyaNatRs IRR .81 12.8 ...q 7.00 5.63 100 6.33 +1.1VulcanM VMC 1.12 .8 28 141.20 108.17 903 131.86 +2.7W -W&T Off WTI .40 5.8 12 8.92 1.81 4535 6.91 +108.8WBI TacGr WBIA .03e .1 ...q 26.51 22.50 5 25.16 +.1WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.88 -5.6WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 217 23.20 +3.7WBI TacSel WBID .05e .2 ...q 25.62 21.85 177 24.46 -.2WBI LCTG WBIE .19e .7 ...q 28.05 23.50 7 26.45 +1.6WBI LCTV WBIF .22e .8 ...q 30.46 25.84 6 28.99 +.2WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 181 26.14 +1.1WBI LCTS WBIL .04e .1 ...q 29.15 24.92 4 27.12 -1.1WBI PwFact WBIY ... ... ... 27.94 22.34 18 27.49 +3.3WBITacRot WBIR ... ... ... 26.78 24.18 3 25.44 WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 761 24.11 -5.0WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 307 24.18 -3.0WEC Engy WEC 2.21 3.7 19 70.09 58.48 1837 59.86 -9.9WEX Inc WEX ... ... 37 193.52 100.17 250 191.25 +35.4WGL Hold WGL 2.06 2.3 17 88.68 80.91 453 88.45 +3.0WNS Hldg WNS ... ... 29 53.88 32.33 196 52.47 +30.8WP Carey WPC 4.06f 6.1 18 72.41 59.23 323 66.97 -2.8 WPP plc WPP 3.91e 4.8 ... 104.09 76.68 155 81.80 -9.7WPX Engy WPX ... ... ...dd 19.23 8.39 5663 17.76 +26.2WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 4 73.92 +19.5Wabash WNC .30 1.5 14 26.54 18.25 338 20.11 -7.3WABCO WBC ... ... 17 162.20 119.63 345 122.97 -14.3Wabtec WAB .48 .5 31 104.21 69.20 500 102.01 +25.3WaddellR WDR 1.00m 5.2 13 23.82 17.53 594 19.38 -13.2WageWrks WAGE ... ... 29 71.80 38.40 294 50.35 -18.8WalMart WMT 2.08f 2.5 20 109.98 73.13 7514 83.79 -15.1WalkerDun WD ... ... 9 61.44 42.66 111 58.32 +22.8WarrMet n HCC .20 ... ... 31.65 7.40 1922 27.54 +39.7WashPrGp WPG 1.00 12.8 21 9.79 5.40 2426 7.81 +9.7WashPr pfH WPGpH 1.88 8.0 ... 25.56 20.05 5 23.45 -4.7WashPr pfI WPGpI 1.72 8.0 ... 25.99 19.11 3 21.59 -12.8WREIT WRE 1.20 4.1 28 33.96 24.92 297 29.12 -6.4WasteCon s WCN .56 ... 41 78.48 63.14 754 76.35 +7.6WsteMInc WM 1.85 2.2 18 89.73 72.58 1673 83.57 -3.2Waters WAT ... ... 30 220.20 171.32 2031 200.27 +3.7Watsco WSO 5.80f 3.1 35 192.94 141.61 199 188.41 +10.8WatscoB WSO/B 5.00f 2.6 40 192.75 142.00 192.75 +14.1WattsWtr WTS .84f 1.0 27 84.25 59.15 118 80.30 +5.7sWayfair W ... ... ...dd 109.74 55.33 1668 109.50 +36.4WeathfIntl WFT ... ... ...dd 4.72 2.07 10977 3.50 -16.1WebsterFn WBS 1.32f 2.0 23 67.86 44.04 317 66.04 +17.6WbstFn pfF WBSpF ... ... ... sWtWatch WTW ... ... 87 94.40 28.71 1392 95.62 +115.9WeinRlt WRI 1.58f 5.3 10 33.83 25.67 469 30.01 -8.7WeisMk WMK 1.20 2.3 25 57.82 31.26 187 53.10 +28.3Welbilt WBT ... ... ... 23.77 18.34 592 21.77 -7.4Wellcare WCG ... ... 28 243.71 162.25 224 239.82 +19.2WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 88 25.83 +.7WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 6 1259.94 -3.8WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 46 24.82 -1.1WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 25 24.56 -2.2WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 16 24.77 -1.7WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 39 25.92 -4.0WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 39 27.48 -4.0WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 18 25.81 -2.4WellsFargo WFC 1.56 2.8 12 66.31 49.27 18177 54.74 -9.8WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 20 25.17 -3.0WellsF pfX WFCpX ... ... ... 26.16 24.15 99 24.95 -2.3WellsF pfW WFCpW ... ... ... 26.65 24.32 43 25.20 -3.0WellsF pfV WFCpV ... ... ... 26.82 25.00 16 25.83 -3.7EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.57 102 5.63 -5.1WFAdvInco EAD .82 10.1 ...q 8.97 7.80 207 8.04 -4.3tWFAdMSec ERC 1.16 9.2 ...q 13.65 12.62 109 12.62 -3.4WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 5 26.23 -1.0WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 16 12.29 -6.9Welltower WELL 1.68e 2.9 13 78.17 49.58 1636 57.64 -9.6Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 38 58.33 -2.6WescoAir WAIR ... ... ...dd 11.95 6.05 420 11.50 +55.4Wesco Intl WCC ... ... 18 69.35 48.95 380 62.20 -8.7WestPhrm WST .56 .6 43 103.36 80.02 389 100.02 +1.4WstnAlliB WAL ... ... 18 64.06 44.83 1009 61.88 +9.3WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 14 25.78 -1.7WstACpLn TLI .87 8.5 ...q 11.35 10.25 40 10.28 -2.3WAstEMkt EMD .84 6.2 ...q 16.16 13.48 135 13.53 -13.0WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 13 16.41 -8.8WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.18 52 9.32 -8.8WstAstHI2 HIX .80 13.5 ...q 7.35 5.97 282 6.53 -6.3WAHiInOp HIO .43 8.7 ...q 5.21 4.74 242 4.87 -3.9WAstHYOp HYI 1.32 9.0 ...q 15.90 14.41 55 14.62 -3.3WstnAsst PAI .69 5.1 ...q 17.37 13.32 22 13.49 -14.8WstnAsInt SBI .48 5.6 ...q 9.98 8.58 73 8.61 -7.5WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 16 20.48 -10.4WAMgdMu MMU .78 6.2 ...q 14.60 12.54 82 12.59 -10.6WstAstMtg WMC 1.24e 11.5 8 10.95 8.54 174 10.75 +8.0WAMtDOp DMO 2.82a 11.7 ...q 27.29 22.88 22 24.12 -2.2WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 21 21.09 +1.0WstAMunHi MHF .34 4.7 ...q 8.05 7.08 43 7.21 -2.6WAMunPrt MNP .87 6.2 ...q 16.26 13.94 26 14.08 -7.6WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 33 12.63 -8.5WstAVari GFY .93 5.5 ...q 17.79 16.59 2 17.00 -2.1WAstInfSc WIA .38 3.4 ...q 12.10 11.10 27 11.27 -4.4WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 46 11.07 -3.1WstC&G gs WRN ... ... ... 1.44 .71 96 .98 -3.1WstnGasEq WGP 2.19f 6.0 22 43.83 31.63 182 36.54 -1.7WstnGasPt WES 3.74f 7.3 42 57.15 40.44 229 51.11 +6.3WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 4725 20.66 +8.7WestlkChm WLK 1.59f 1.4 11 124.30 61.51 803 112.29 +5.4WestlkCLP WLKP 1.55 6.2 17 25.65 21.10 79 24.90 -.2WestmRs s WMLP .46m 25.5 ...dd 4.60 .98 21 1.81 -35.1tWestpacBk WBK 1.52e 7.4 ... 26.38 20.66 359 20.55 -15.7WestRck WRK 1.72 2.8 18 71.55 54.05 1355 60.50 -4.3WestwdH WHG 2.72 4.6 12 71.00 53.51 25 59.03 -10.8Weyerhsr WY 1.28 3.4 33 38.39 30.95 4891 37.26 +5.7WheatPr g WPM .28e ... 28 22.72 18.32 1590 22.27 +.6Whrlpl WHR 4.60f 3.0 32 200.61 143.11 1895 155.47 -7.8WhtMtIns WTM 1.00 .1 61 920.21 786.23 31 910.00 +6.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.4 30 15.15 10.06 265 12.11 -16.0WhitngPet rs WLL ... ... ...dd 55.07 15.88 3382 51.64 +95.0WidOpW n WOW ... ... ... 17.89 6.03 585 9.33 -11.7WidePoint WYY ... ... ...dd .73 .40 53 .52 -20.8WildhRs n WRD ... ... ... 29.67 10.36 997 25.51 +38.6WileyJA JW/A 1.20 1.7 19 71.75 51.20 336 70.40 +7.1WileyJB JW/B 1.20 1.7 19 71.40 51.35 1 70.75 +7.7WLyonHm WLH ... ... 13 32.95 18.85 374 24.90 -14.4WmsCos WMB 1.36 5.0 10 33.67 24.00 8797 27.21 -10.8WillmsPtrs WPZ 2.46f 6.0 48 44.06 32.74 1452 40.87 +5.4WmsSon WSM 1.72f 2.8 18 62.48 42.68 1458 60.85 +17.7Winnbgo WGO .40 1.0 16 58.65 29.05 343 40.65 -26.9Wipro s WIT .03e .6 ... 6.40 4.50 1453 4.76 -13.0WirelessT WTT ... ... ...dd 2.64 1.35 10 2.21 -9.1WT IntQua IQDG ... ... ... 32.75 27.93 1 31.08 +1.3WT ST HiYl SFHY ... ... ... 50.52 48.47 49.67 +1.3WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 49.65 -1.4WT Corp n WFIG ... ... ... 50.34 47.40 0 47.74 -4.4WT EmMDv DVEM ... ... ... 36.70 29.65 7 32.66 -1.6WT G exMx XMX ... ... ... 31.68 27.03 0 30.45 +2.8WT DyCEu DDEZ ... ... ... 33.88 29.43 0 31.72 +.7WT DyInEq DDWM ... ... ... 32.00 28.25 23 30.46 -.3WT DyInSm DDLS ... ... ... 34.74 30.07 0 33.33 -.5WT DynCJp DDJP ... ... ... 31.29 27.41 29.31 -1.9WTBearEq DYB ... ... ...q 26.48 24.64 1 26.27 +.8WT LgSEq DYLS ... ... ...q 34.53 29.20 13 34.14 +4.8WT EuLoc EZR ... ... ... 34.19 27.88 1 30.75 -1.2WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 1 26.58 +1.4WT GlSmC GSD ... ... ... 35.24 30.06 33.34 +.8WTWkDUSE 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 60 48.54 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 11 32.18 +3.5WT PutStr PUTW ... ... ... 30.04 26.65 33 29.66 +2.1WT EMexSt XSOE .77e 2.5 ...q 35.10 26.70 25 31.19 -2.1WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.81 -.5sWTIntHDv IHDG .70e 1.3 ...q 32.86 29.34 50 32.84 +3.6WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 3 26.85 -.4WTFltRtTr USFR ... ... ...q 27.90 24.96 71 25.10 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 67.62 60.26 1346 67.39 +5.8WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 0 44.63 -2.3tWTEmLDbt ELD 1.74 5.0 ...q 40.08 35.27 32 35.01 -8.9WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 28 25.67 +2.5WisYldEn n SHAG ... ... ... 52.53 48.66 16 48.78 -1.9Wis US Mul USMF ... ... ... 29.67 24.68 4 29.55 +6.3GrnHCmdty GCC ... ... ...q 19.89 17.92 17 19.37 +.8WT Diefa DWM .74e 1.3 ...q 59.63 51.45 48 55.17 -1.1WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.49 80 43.31 -2.4WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 6 88.12 -.3WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 22 46.97 -3.2WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 47 70.25 -.4WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 31 70.23 -3.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 61 18.83 10.39 6 13.93 -4.9AAON AAON .32f 1.0 40 40.25 29.05 247 33.15 -9.7AC Immun n ACIU ... ... ... 13.91 6.03 28 9.18 -28.3ACI Wwde ACIW ... ... ...cc 26.37 20.23 729 25.79 +13.8ACM Rsc n ACMR ... ... ... 15.60 4.74 94 13.41 +155.4ACNB Cp ACNB .92f 3.0 17 32.30 24.45 4 31.15 +5.4AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 4081 19.00 -5.9AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 3 26.09 +1.0AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 12 25.82 +.4ALJ Reg n ALJJ ... ... ... 3.75 1.42 59 1.60 -49.2AMAG Ph AMAG ... ... ...dd 25.63 11.93 495 24.75 +86.8sAMC Net AMCX ... ... 13 67.44 46.89 1797 67.54 +24.9ANGI Hme ANGI ... ... ... 16.17 10.24 429 15.86 +51.6ANI Ph h ANIP ... ... 27 74.70 42.23 72 66.34 +2.9ARC Grp ARCW ... ... ...dd 3.60 1.80 27 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.71 .45 258 .51 -62.1ARMO Bi n ARMO ... ... ...dd 57.19 25.10 292 50.03 +68.2ASLAN n ASLN ... ... ... 10.44 5.08 14 9.01 +60.6sASML Hld ASML 1.71e .8 43 216.00 126.03 711 215.89 +24.2ASV Hld n ASV ... ... ... 10.80 5.97 2 6.08 -40.1ATA Inc ATAI .41e 8.0 ...dd 6.62 4.05 0 5.11 +10.6ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 46 53.02 -4.1AV Homes AVHI ... ... 6 21.80 14.65 272 21.55 +29.4AXT Inc AXTI ... ... 25 10.75 5.80 257 7.70 -11.5Abaxis ABAX .72f .9 71 83.98 43.66 235 83.37 +68.4AbeonaTh ABEO ... ... ...dd 22.75 4.55 850 15.90 +.3Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.60 2.16 2 2.37 -46.1sAbiomed ABMD ... ... ...cc 438.24 134.80 706 440.65 +135.1Ablynx n ABLX ... ... ... 55.29 17.75 52.87 +111.6Abraxas AXAS ... ... 35 3.27 1.45 1242 2.48 +.8AcaciaC n ACIA ... ... ...dd 50.10 24.72 437 35.32 -2.5AcaciaTc ACTG .50 11.5 ...dd 5.50 2.90 444 4.35 +7.4AcadiaHlt ACHC ... ... 18 54.34 26.92 1159 41.16 +26.1AcadiaPh ACAD ... ... ...dd 41.20 14.51 3779 15.35 -49.0Acasti g rs ACST ... ... ...dd 3.36 .60 2032 .80 -14.8AccelrDiag AXDX ... ... ...dd 30.45 16.75 400 23.00 -12.2Acceleron XLRN ... ... ...dd 46.93 26.88 200 36.12 -14.9AccessNt ANCX .60 2.1 25 30.99 24.36 46 29.00 +4.2Accuray ARAY ... ... ...dd 6.15 3.60 466 4.70 +9.3AcelRx ACRX ... ... ...dd 5.75 1.55 994 4.13 +103.7AcerTh rs ACER ... ... ... 22.63 5.70 13 19.48 +40.6AcetoCorp ACET .04m 1.0 ...dd 17.10 2.22 257 3.82 -63.0Achaogen AKAO ... ... ...dd 25.22 9.83 930 12.12 +12.8tAchvLfS rs ACHV ... ... ...dd 62.70 6.77 242 5.20 -61.3Achillion ACHN ... ... ...dd 5.66 2.58 971 2.99 +3.8AclarisTh n ACRS ... ... ...dd 30.08 16.01 264 19.78 -19.8AcordaTh ACOR ... ... ...dd 36.35 16.55 509 31.50 +46.9ActivsBliz ATVI .34f .4 50 79.63 55.41 6703 77.71 +22.7Acxiom ACXM ... ... 59 32.93 18.60 327 30.33 +10.1AdamasPh ADMS ... ... ...dd 44.00 13.50 511 27.47 -18.9AdamisPh ADMP ... ... ...dd 6.45 2.35 210 4.15 -5.7Adaptim n ADAP ... ... ... 14.63 4.28 342 12.25 +83.4AddusHmC ADUS ... ... 47 58.80 30.95 43 56.65 +62.8ADDvtgTch AEY ... ... ...dd 2.33 1.21 6 1.29 -12.2AdestoTc n IOTS ... ... ...dd 9.95 4.00 107 9.45 +46.5 AdmaBio ADMA ... ... ...dd 5.70 2.01 337 4.88 +52.0sAdobeSy ADBE ... ... 76 257.90 131.20 5377 258.10 +47.3Adomani n ADOM ... ... ... 18.31 .50 419 1.20 -72.7Adtran ADTN .36 2.4 42 25.10 13.95 324 15.15 -21.7AduroBio n ADRO ... ... ...dd 14.05 5.83 409 7.70 +2.7AdvEmis n ADES 1.00 9.0 3 12.20 7.00 101 11.06 +14.5AdvEnId AEIS ... ... 17 95.00 57.35 261 61.93 -8.2AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8sAMD AMD ... ... ... 16.52 9.04 112861 16.25 +58.1Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.96 1.51 561 1.69 -40.5AdverumBi ADVM ... ... ...dd 8.59 2.40 534 5.55 +58.6AdvS Vice n ACT ... ... ... 29.50 24.23 4 25.95 -1.0Aegion AEGN ... ... 22 28.19 19.11 86 25.41 -.1AegleaBio n AGLE ... ... ...dd 12.00 2.81 251 10.40 +92.2AehrTest h AEHR ... ... ... 4.33 2.12 92 2.82 +4.1Aemetis AMTX ... ... ...dd 3.12 .45 51 1.48 +169.1AeriePhm AERI ... ... ...dd 66.60 47.05 299 64.20 +7.4AeroViron AVAV ... ... 67 62.20 30.05 301 59.25 +5.5AEtern g rs AEZS ... ... ...dd 3.29 .89 90 2.12 -10.2Aethlon rs AEMD ... ... ...dd 3.85 .79 63 1.32 +16.8AeviGeno GNMX ... ... ...dd 2.65 1.01 117 1.27 +5.8AffimedNV AFMD ... ... ...dd 2.85 1.15 3687 2.45 +88.5Agenus AGEN ... ... ...dd 6.19 2.77 1599 2.80 -14.1AgileThera AGRX ... ... ...dd 5.60 .53 575 .58 -78.3sAgilysys AGYS ... ... ...dd 14.90 9.54 122 15.30 +24.6AgiosPhm AGIO ... ... ...dd 97.59 48.86 316 93.74 +64.0AgroFresh AGFS ... ... 17 9.05 4.94 109 7.51 +1.5AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 14 5.27 -50.0Aimmune n AIMT ... ... ...dd 42.00 16.25 554 29.78 -21.3AirT Inc AIRT ... ... ...dd 34.83 14.40 0 33.70 +36.5AirTrnsp ATSG ... ... ...dd 27.67 19.17 344 24.02 +3.8AirMedia AMCN ... ... ...dd 2.87 .61 165 .73 -36.7Airgain n AIRG ... ... 36 15.00 7.31 183 9.01 +.2sAkamaiT AKAM ... ... 74 81.38 44.65 2118 80.86 +24.3AkariTh rs AKTX ... ... ... 11.95 1.70 21 1.89 -56.4AkceaTh n AKCA ... ... ... 33.99 8.10 151 24.36 +40.3AkebiaTher AKBA ... ... ...dd 20.25 8.93 460 11.14 -25.1AkersBios AKER ... ... ...dd 1.82 .12 3980 .39 +188.1Akorn Inc AKRX ... ... 43 33.73 10.76 1529 15.04 -53.3Akoustis n AKTS ... ... ... 10.19 4.86 41 6.55 +5.1Alarm.cm n ALRM ... ... 46 49.49 33.39 525 45.49 +20.5AlaskCom ALSK ... ... 55 2.91 1.39 52 1.66 -38.1Albireo ALBO ... ... ... 39.87 15.31 74 32.37 +26.4Alcentra ABDC .72 10.5 ...dd 13.76 5.90 53 6.85 -18.4AlderBioPh ALDR ... ... ...dd 20.00 8.60 1302 16.55 +44.5AldeyraTh ALDX ... ... ... 11.90 3.90 129 8.65 +27.2Alexion lf ALXN ... ... 46 149.34 102.10 1030 120.16 +.5Alico ALCO .24 .8 ...dd 34.80 25.55 2 30.45 +3.2sAlignTech ALGN ... ... ...cc 365.76 139.00 870 366.27 +64.8AlimeraSci ALIM ... ... ...dd 1.65 .74 167 .84 -36.8Alkermes ALKS ... ... ...dd 71.22 41.15 1085 50.14 -8.4AllgnceBc n ABTX ... ... 30 44.50 31.75 42 43.10 +14.5AllegiantT ALGT 2.80 1.9 12 181.45 111.54 163 149.55 -3.4AllenaPh n ALNA ... ... ... 17.56 6.13 66 13.53 +34.5All MMA n AMMA ... ... ... 3.07 .31 464 .35 -70.1AllnceRes ARLP 2.06f 10.3 5 22.90 15.55 273 20.00 +1.5AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 125 2.63 +25.8 AlliedMot AMOT .12f .3 46 50.23 22.78 49 47.30 +42.9Alliqua rs ALQA ... ... ...dd 4.60 1.58 4 2.03 +12.2AllotComm ALLT ... ... ...dd 6.09 4.74 55 5.30 -.6AllscriptH MDRX ... ... ...dd 16.13 10.78 2441 12.43 -14.6AlnylamP ALNY ... ... ...dd 153.99 70.63 646 107.06 -15.7AlphaOmg AOSL ... ... 21 19.28 12.92 59 16.05 -1.9Alphabet C GOOG ... ... 30 1186.89 894.79 1350 1152.12 +10.1Alphabet A GOOGL ... ... 35 1198.00 915.31 1769 1160.11 +10.1Alphatc rs ATEC ... ... ...dd 4.27 1.58 94 3.55 +33.5AlpImmu n ALPN ... ... ...dd 12.87 2.15 3 9.00 -19.6AlpsRtSec n SWIN ... ... ... 32.19 26.65 32.02 +7.6AltaMesa n AMR ... ... ...dd 10.79 6.35 1184 7.15 -27.9AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2sAltaba AABA ... ... ...cc 82.20 51.65 8387 82.36 +17.9sAltair A n ALTR ... ... ...dd 37.19 16.55 610 36.75 +53.6Altimm rs ALT ... ... ...dd 4.18 .41 402 .53 -73.4Altisrce n ASPS ... ... 2 32.42 19.28 93 30.43 +8.7AltraIndlM AIMC .68 1.5 26 53.70 38.80 136 44.65 -11.4AmTrstFn AFSI .34 2.3 15 16.37 8.80 1019 14.60 +45.0Amarin AMRN ... ... ... 4.60 2.66 1062 3.25 -19.0sAmazon AMZN ... ... ...cc 1714.50 931.75 3157 1723.86 +47.4AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 9 22.02 13.17 514 20.42 +27.8Ambarella AMBA ... ... ...cc 66.23 40.06 1071 42.66 -27.4Amdocs DOX 1.00 1.4 19 71.72 61.00 530 69.91 +6.8Amedica rs AMDA ... ... ... 6.94 1.02 112 1.09 -66.7sAmedisys AMED ... ... 48 82.69 45.60 219 83.99 +59.3AMERCO UHAL 1.50e ... 18 400.99 317.43 93 352.09 -6.8AmeriHld n AMRH ... ... ... 13.50 .70 199 1.13 -63.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.83 120 6.40 +5.8AmCarM CRMT ... ... 13 66.20 33.05 43 63.60 +42.4AmAirlines AAL .40 .9 7 59.08 40.65 4019 43.08 -17.2ACapSenF ACSF 1.16 9.4 6 13.30 10.35 58 12.40 +17.8AmElTech AETI ... ... ...dd 2.53 .62 187 1.20 -20.0AmerNtl AMNB 1.00 2.4 18 43.00 34.95 5 41.20 +7.6AmNatIns ANAT 3.28 2.7 22 134.03 110.43 32 119.62 -6.7AmOutBr AOBC ... ... 8 24.49 8.32 721 12.60 -1.9AmPubEd APEI ... ... 37 45.75 17.40 77 43.80 +74.9AmRailcar ARII 1.60 4.1 5 42.52 34.29 49 39.08 -6.1AmrRvr AMRB .20 1.3 30 17.50 12.21 6 15.98 +4.9sASoft lf AMSWA .44 3.2 26 13.79 9.00 122 13.65 +17.4AmSupr rs AMSC ... ... ...dd 7.15 2.89 106 6.63 +82.6AWoodmk AMWD ... ... 27 148.44 78.75 380 96.50 -25.9AmerisBc ABCB .40 .7 22 59.05 41.05 192 56.50 +17.2Amerisafe AMSF .88 1.5 24 67.82 51.30 66 60.65 -1.5AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 10 4.30 +3.6AmSvFn pf ASRVP 2.11 7.3 ... 30.10 26.50 29.00 AmesNatl ATLO .92f 3.0 20 31.90 26.00 5 30.70 +10.2Amgen AMGN 5.28 2.8 16 201.23 161.13 2289 185.79 +6.8AmicusTh FOLD ... ... ... 17.40 8.04 1390 16.41 +14.0AmkorTch AMKR ... ... 8 11.88 8.19 632 8.95 -10.9Amphastar AMPH ... ... ... 20.45 14.40 173 16.96 -11.9sAmpOnRt ef IBUY ... ... ... 52.08 33.09 376 52.87 +29.3AmtechSys ASYS ... ... ... 15.45 6.76 400 7.41 -26.4 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 36

Amyris rs AMRS ... ... ...dd 7.30 1.86 374 5.42 +44.5AnalogDev ADI 1.92 1.9 36 103.59 76.07 1856 101.70 +14.2Anlogic ALOG .40 .5 ...dd 101.80 66.90 78 83.90 +.2Anaptys n ANAB ... ... ... 134.00 20.12 322 74.91 -25.6Anavex rs AVXL ... ... ...dd 5.91 1.85 378 4.08 +26.7AnchBcWA ANCB ... ... 18 26.35 23.70 1 26.25 +5.8Andersons ANDE .66 1.9 ...dd 38.05 29.60 78 34.45 +10.6sAngioDyn ANGO ... ... ... 21.70 14.97 171 21.77 +30.9AnikaTh ANIK ... ... 21 69.81 30.91 164 44.77 -17.0sAnsys ANSS ... ... 55 178.06 119.20 382 176.92 +19.9AntaresP ATRS ... ... ...dd 4.09 1.58 1294 2.91 +46.2AntherP rs ANTH ... ... ... 2.97 .21 658 .31 -81.3Apellis n APLS ... ... ... 32.00 12.45 498 22.07 +1.7ApogeeE APOG .63 1.4 16 59.76 37.24 157 44.54 -2.6ApollEnd rs APEN ... ... ... 8.50 3.55 35 6.41 +14.5ApolloInv AINV .60 10.5 ... 6.48 5.18 447 5.74 +1.4ApolMed n AMEH ... ... ... 30.00 10.00 79 16.21 -32.5sAppFolio n APPF ... ... ...cc 63.50 30.80 250 65.35 +57.5Appian A n APPN ... ... ... 43.26 16.92 1079 40.01 +27.1Apple Inc AAPL 2.92f 1.5 22 194.20 142.20 21584 190.80 +12.7ApplRecy h ARCI ... ... ...dd 1.75 .52 280 .73 -29.8AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 51 1.31 -17.6AppGenTc AGTC ... ... ...dd 6.05 3.25 82 4.35 +20.8ApldMatl AMAT .80 1.6 14 62.40 40.79 16416 49.69 -2.8ApldOptoel AAOI ... ... 16 103.41 22.54 792 43.74 +15.7Approach AREX ... ... 11 4.21 2.19 315 2.58 -12.8sApptio n APTI ... ... ... 35.60 15.69 390 35.67 +51.7ApricusB rs APRI ... ... ...dd 3.34 .25 621 .38 -79.1AptevoTh n APVO ... ... ... 6.35 1.15 106 5.04 +18.9AptoseB g APTO ... ... ... 4.39 1.07 890 3.89 +73.7AquaMetal h AQMS ... ... ...dd 13.85 1.42 4127 3.30 +54.9AquaB Tc n AQB ... ... ... 9.99 2.25 20 2.88 -18.2AquinoxPh AQXP ... ... ...dd 16.90 10.02 115 14.94 +27.0ArQule ARQL ... ... ...dd 6.07 .94 1312 5.31 +221.8Aradigm h ARDM ... ... ...dd 7.35 1.03 32 1.59 -76.3AralezPh ARLZ ... ... ...dd 2.98 .36 1518 .43 -69.8AratanaTh PETX ... ... ...dd 7.67 3.67 328 4.95 -5.9ArbutusB g ABUS ... ... ...dd 8.25 3.20 366 6.00 +18.8ArcBest ARCB .32 .7 16 50.45 19.10 189 47.60 +33.1ArcadB rsn RKDA ... ... ... 66.56 3.60 383 8.20 +49.1ArchCap ACGL ... ... 24 102.60 77.12 865 81.13 -10.6ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 52 24.26 -4.3ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 51 24.06 -4.2ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5tArcimoto n FUV ... ... ... 6.35 2.50 113 2.74 -31.7ArcturusT rs ARCT ... ... ... 15.19 4.78 44 8.60 +8.1Ardelyx ARDX ... ... ... 8.65 3.75 490 4.05 -38.6sArenaPh rs ARNA ... ... ...dd 49.66 12.20 680 49.63 +46.1AresCap ARCC 1.52 9.1 9 17.11 15.03 2321 16.74 +6.5Argenx n ARGX ... ... ... 103.00 19.00 222 95.40 +51.1ArkRst ARKR 1.00 3.8 98 29.49 21.75 2 26.40 -2.3Arotech ARTX ... ... 28 4.35 2.70 230 4.00 +12.7ArrayBio ARRY ... ... ...dd 18.78 7.15 2377 18.00 +40.6ArrisIntl ARRS ... ... 30 30.38 22.60 785 26.16 +1.8ArrowFn AROW 1.00b 2.8 16 38.60 29.81 18 36.15 +6.5ArrCountR n DWCR ... ... ... 33.04 28.97 29.95 -.8ArwDWATc DWAT .09e .7 ...q 12.50 10.79 2 12.04 +3.4ArrowPhm ARWR ... ... ...dd 11.84 1.48 1380 11.65 +216.6Arsanis n ASNS ... ... 17 28.69 10.40 55 16.43 +28.8ArtesRes ARTNA .95f 2.6 25 43.22 32.00 16 37.37 -3.1ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 5 2.80 -6.2AscenaRtl ASNA ... ... ...dd 4.74 1.69 4708 4.06 +72.8Ascendis n ASND ... ... ... 76.29 21.95 162 67.07 +67.4AscentCap ASCMA ... ... ... 17.84 1.69 182 2.09 -81.8AsiaPWire APWC .10e ... ... 3.10 2.26 17 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 134 7.06 -20.9sAspenTech AZPN ... ... 41 99.50 53.51 342 99.79 +50.7AssembBio ASMB ... ... ...dd 67.36 18.60 170 46.13 +1.9AstaFund s ASFI 5.30e ... ... 5.30 3.10 1 4.00 +16.1Astec ASTE .40 .7 34 64.80 45.70 88 60.12 +2.8sAstroNova ALOT .28 1.4 40 19.90 11.00 29 19.80 +43.0Astronics ATRO ... ... 66 49.45 23.95 111 38.36 -7.5Astrotch rs ASTC ... ... ... 6.60 1.64 17 1.95 -41.8AsureSftw h ASUR ... ... ...dd 19.78 9.89 1044 17.71 +25.4AtaraBioth ATRA ... ... ...dd 54.45 11.80 587 45.65 +152.2athenahlth ATHN ... ... ...cc 163.94 111.61 367 157.65 +18.5Athenex n ATNX ... ... ... 20.79 11.21 418 17.91 +12.6Athersys ATHX ... ... ...dd 3.09 1.29 1599 2.33 +28.7AtlAcq n ATAC ... ... ... 15.00 9.75 10.12 +2.6AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 .58 -3.3AtlanAmer AAME .02 .7 ...dd 4.00 2.56 4 2.70 -20.6AtlCapBc n ACBI ... ... 35 21.60 15.20 76 20.90 +18.8AtlanticaYd AY 1.18e 5.8 ... 25.99 18.00 510 20.38 -3.9Atlanticus ATLC ... ... ... 2.76 1.52 0 2.00 -16.7AtlasAir AAWW ... ... 8 75.29 49.95 122 72.85 +24.2AtlasFin AFH ... ... ...dd 21.50 9.90 60 11.15 -45.7AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.50 1 24.98 -4.1Atlassian n TEAM ... ... ...dd 68.75 32.58 967 66.49 +46.1Atomera n ATOM ... ... ...dd 8.00 2.45 27 5.42 +25.2AtriCure ATRC ... ... ...dd 25.18 14.88 100 25.05 +37.3Atrion ATRI 4.80 .8 44 694.00 516.85 21 585.90 -7.1AttisInd hn ATIS ... ... ... 3.63 .40 393 .46 -56.6AttisI wt h ATTSW ... ... ... .45 .10 .14 -12.5sAttunity ATTU ... ... ...dd 12.09 6.25 187 11.90 +70.5aTyrPhm n LIFE ... ... ... 6.50 .80 1534 .96 -72.5sAubNB AUBN .96 1.9 23 50.00 33.22 10 50.40 +29.6Audentes n BOLD ... ... ...dd 42.61 14.16 225 39.00 +24.8AudCodes AUDC ... ... 19 8.43 5.87 23 7.33 -.4AuriniaPh AUPH ... ... ...dd 7.68 4.41 346 5.65 +24.7AutoWeb AUTO ... ... 12 14.30 2.88 64 4.49 -50.2Autodesk ADSK ... ... ...dd 141.26 99.22 1833 138.41 +32.0sAutoData ADP 2.76f 2.0 37 140.91 100.02 1819 139.82 +19.3AvadelPh AVDL ... ... 12 11.93 6.17 226 7.75 -5.5AveThera n ATXI ... ... ... 8.58 3.28 32 3.85 +6.4AVEO Ph h AVEO ... ... ...dd 4.24 .63 971 2.20 -21.1AviatNet rs AVNW ... ... ...dd 19.97 12.90 3 17.02 +12.2AvidBios rs CDMO ... ... ... 5.78 2.24 236 3.67 -5.4AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 226 4.83 -10.4Avingr nrs AVGR ... ... ...dd 38.24 .95 484 1.68 -76.9AvisBudg CAR ... ... 14 50.88 21.38 1250 41.93 -4.4AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 202 10.03 +1.1Avnet AVT .76 1.9 10 44.85 35.67 1461 40.18 +1.4Aware AWRE ... ... 36 5.40 3.70 4 3.95 -12.2Axcelis rs ACLS ... ... 6 37.05 18.60 293 20.50 -28.6AxoGen AXGN ... ... ...dd 51.70 14.25 260 50.15 +77.2AxonEntpr AAXN ... ... ...cc 69.09 20.57 1104 63.67 +140.3Axovant n AXON ... ... ...dd 27.98 1.02 4957 3.74 -29.0AxsomeT n AXSM ... ... ...dd 6.45 2.05 28 3.40 -39.3AytuBioSc n AYTU ... ... ... 6.82 .29 4241 .36 -83.9AzurRx n AZRX ... ... ... 5.25 2.25 65 3.21 -11.7B -:tB Comm BCOM 3.58e ... ... 21.50 10.00 8 9.97 -45.8BRileyFn RILY .49e 2.4 21 22.00 15.15 77 20.80 +14.9BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 3 25.50 -1.9BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 12 25.14 -2.8BRileyF27 n RILYG ... ... ... 25.90 24.49 6 24.93 -1.8BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 3 25.50 +1.6BCB Bc BCBP .56 3.8 15 16.10 12.05 45 14.60 +.7BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 1 27.64 +.4BGC Ptrs BGCP .72 6.1 ...cc 16.97 10.65 3446 11.88 -21.4BIO-key n BKYI ... ... ... 3.67 1.20 10 2.30 +29.9BJsRest BJRI .44 .8 23 58.65 28.00 296 57.10 +56.9BMC Stock BMCH ... ... 24 25.70 17.10 526 21.80 -13.8BOK BOKF 1.80 1.8 18 107.00 77.10 108 102.09 +10.6BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 17 25.30 -1.2BOS Ltd BOSC ... ... ...dd 2.97 1.53 12 2.28 +4.1BSB Bcp BLMT ... ... 22 34.45 27.25 5 33.45 +14.4Baidu BIDU ... ... 10 284.22 173.52 3114 270.64 +15.6Balchem BCPC .42f .4 45 99.93 70.23 123 99.46 +23.4BaldwLy BWINA 1.12 4.8 53 24.76 21.31 1 23.49 -3.1BaldLyB BWINB 1.12 4.6 55 25.35 21.20 44 24.40 +1.9BallardPw BLDP ... ... ...dd 5.94 2.63 1234 3.02 -31.5BncFstOK s BANF .84 1.4 22 63.55 46.78 34 61.70 +20.6Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 3 16.36 +10.9BncpBnk lf TBBK ... ... ...dd 12.00 6.37 206 11.25 +13.9Bandwith n BAND ... ... 32 40.83 18.05 277 39.47 +70.7BkCmcCA BOCH .12 1.0 17 12.40 9.90 10 11.90 +3.5BankMarin BMRC 1.24 1.6 22 82.40 60.20 37 78.65 +15.7BkMont36 n BMLP 3.50e 6.8 ... 53.32 43.00 51.75 +8.4BkPrince n BPRN ... ... ... 34.95 29.43 7 32.65 -4.9BankSC BKSC .60 2.9 20 22.50 15.77 2 20.45 +16.5BkofJames BOTJ .24 1.6 16 17.30 13.87 2 15.38 +3.0BkOzarks OZRK .78f 1.6 16 53.70 40.15 1239 48.72 +.6BankFncl BFIN .36f 2.0 27 18.62 14.66 49 18.07 +17.8BankwellF BWFG .48 1.5 15 37.95 30.11 5 31.51 -8.2Banner Cp BANR 1.40f 2.3 20 62.98 52.20 249 60.17 +9.2Baozun n BZUN ... ... ...cc 67.41 19.01 2232 64.38 +104.0BiPTrLBear DLBS ... ... ...q 22.73 13.54 11 20.51 +25.5BiP10yTBear DTYS ... ... ...q 24.96 13.93 30 23.13 +26.7BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 1 30.60 -.5BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.41 -6.1BiP2yrTBear DTUS ... ... ...q 40.28 29.63 0 39.60 +13.1BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 4 27.25 +24.1BarHilc n BHAC ... ... ... 12.34 10.20 10.47 +.3tBarHilc rt BHACR ... ... ... .45 .11 19 .12 -25.6BarHilc 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 58 83.53 +29.5tBassettF BSET .44 1.6 23 41.30 27.48 39 27.00 -28.2BayCom n BCML ... ... ... 25.99 22.50 89 24.10 +4.3BeacnRfg BECN ... ... 22 66.48 38.71 860 43.90 -31.1BeasleyB BBGI .20 1.7 4 14.40 8.55 7 11.95 -10.8BedBath BBBY .64f 3.2 6 37.49 16.52 2847 19.82 -9.9BeiGene n BGNE ... ... ...dd 220.10 38.14 816 174.95 +79.0BelFuse A BELFA .24 1.3 20 29.90 15.24 2 19.20 -12.0BelFuseB BELFB .28 1.4 20 33.45 17.10 13 20.65 -18.0Belleroph n BLPH ... ... ...dd 2.74 1.00 206 2.44 -5.4BellicumP BLCM ... ... ...dd 14.49 5.02 758 9.80 +16.5BenefBncp BNCL .24a 1.5 ... 17.50 14.40 137 16.50 +.3Benetfoc BNFT ... ... ...dd 37.05 21.75 192 34.30 +27.0Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 3 2.43 -17.9Beyondsp n BYSI ... ... ... 48.49 19.55 7 26.62 -8.5Big 5Sprt BGFV .60 6.6 9 14.55 5.05 1102 9.05 +19.1BigRockP n BRPA ... ... ...dd 10.93 9.58 9.89 +2.2BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .49 +32.4BigRock un BRPAU ... ... ... 11.00 9.99 8 10.48 +2.3sBilibili n BILI ... ... 73 20.24 9.62 19510 20.50 +82.4sBioTechne TECH 1.28 .8 55 163.81 109.12 118 164.06 +26.6BioDlvry lf BDSI ... ... ...dd 3.60 1.70 364 2.90 -1.7BioHiTch n BHTG ... ... ...dd 5.76 2.68 74 4.95 +8.8sBioLifeSol BLFS ... ... ...dd 11.49 2.13 332 11.87 +97.8BioLneRx h BLRX ... ... ... 1.34 .78 537 1.00 -8.3BioXcelT n BTAI ... ... ...dd 11.94 6.76 48 9.89 -10.3BioanlySys BASI ... ... 33 2.95 1.37 23 1.65 -32.7Bioblast rs ORPN ... ... ... 5.99 1.81 67 2.03 -11.2Biocept rs BIOC ... ... ...dd 1.64 .17 2466 .24 -65.1Biocryst BCRX ... ... ...dd 6.67 3.95 607 5.67 +15.5Biofront n BFRA ... ... 31 17.98 11.25 0 13.49 +10.8Biogen BIIB ... ... 19 370.57 249.17 1283 305.68 -4.0BioMarin BMRN ... ... ...dd 100.03 75.81 1284 89.98 +.9Biomeri n BMRA ... ... ... 9.32 2.30 4 3.62 -3.1BiondVax n BVXV ... ... ... 10.75 4.60 6 6.51 +21.5BiondVx wt BVXVW ... ... ... 4.80 1.15 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 861 2.68 -7.9BioSpecif BSTC ... ... 24 53.77 38.05 62 41.15 -5.0BiostrPh rs BSPM ... ... ...dd 5.97 1.18 17 2.18 +23.2BioTelem BEAT ... ... ...cc 47.10 23.30 361 44.80 +49.8BisnCap 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 19.0 ...dd 8.90 1.80 89 2.53 -28.9sBlRidgAc n BRAC ... ... ... 9.79 9.52 15 9.79 +1.5BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 141 .34 +21.4BlRidgA un BRACU ... ... ... 10.60 9.97 10.42 +2.8sBlackLin n BL ... ... ... 49.86 28.79 540 48.86 +49.0BlkRkCap BKCC .72 11.1 93 7.78 5.48 496 6.49 +4.2Blckbaud BLKB .48 .4 72 116.07 81.64 177 107.72 +14.0 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 182 45.15 +26.6BlinkCh n BLNK ... ... ...dd 8.65 1.28 691 5.80 +85.9BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1158 21.78 +2.1Blucora BCOR ... ... ...cc 40.60 19.05 358 37.45 +69.5BlueBird BLBD ... ... 9 24.99 15.66 252 20.75 +4.3BlueHBcp BHBK .60a 2.8 27 22.05 17.35 68 21.20 +5.5BluebBio BLUE ... ... ...dd 236.17 85.65 1009 197.00 +10.6BlueknEP BKEP .58 15.6 ... 6.80 3.30 194 3.73 -27.0Bluekn pf BKEPP .72 11.4 ... 8.05 6.02 51 6.26 -19.4BlueprtM n BPMC ... ... ...dd 109.00 34.67 418 74.87 -.7BofI Hld s BOFI ... ... 19 45.18 22.08 461 42.35 +41.6BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 2 26.00 +.7Boingo WIFI ... ... ...dd 28.34 14.33 413 24.21 +7.6Bojangles n BOJA ... ... 8 17.35 11.35 174 14.10 +19.5BonsoElec BNSO ... ... ... 4.10 1.96 1 3.33 +35.9BookingHl BKNG ... ... 30 2228.99 1630.56 377 2123.06 +22.2BorqsTch BRQS ... ... 92 10.50 4.00 0 5.50 +.9BosOma n BOMN ... ... ... 35.49 12.15 78 22.93 -29.2BostPrv BPFH .48 2.8 19 17.85 13.95 227 16.95 +9.7BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 1 24.99 -2.5BttmlnT EPAY ... ... 67 50.32 24.60 366 49.20 +41.9Boxlight n BOXL ... ... ...dd 17.40 3.00 268 5.79 Brainstorm BCLI ... ... ...dd 5.35 2.88 59 4.41 +12.5BridgeBcp BDGE .92 2.5 18 38.00 29.80 28 36.20 +3.4Bridglne rs BLIN ... ... ... 4.45 1.12 103 1.19 -51.0BridgBcs n BWB ... ... ... 13.87 12.60 181 12.86 +1.9BridgfdFds BRID ... ... 14 21.55 11.05 1 13.90 +10.8Brightcove BCOV ... ... ...dd 10.65 5.98 156 10.20 +43.7BrghtFn n BHF ... ... ... 70.00 44.72 1684 45.26 -22.8BroadcInc AVGO 7.00 2.6 11 285.68 221.98 3701 268.46 +4.5BroadVis BVSN ... ... ...dd 4.50 1.77 12 2.05 -43.1BrdwyFn h BYFC ... ... 77 2.67 1.91 40 2.30 -2.5BroadwdE BWEN ... ... ...dd 5.24 2.10 36 2.46 -9.6BrkdPrp BPY 1.26 6.2 ... 24.96 18.13 313 20.25 -8.6BrklneB BRKL .40f 2.1 22 19.30 13.60 381 18.95 +20.7sBrooksAuto BRKS .40 1.2 38 34.77 21.61 981 34.69 +45.5BrukerCp BRKR .16 .5 30 36.53 26.98 424 32.31 -5.9BrynMawr BMTC .88 1.9 29 48.90 38.75 60 47.40 +7.2Bsquare BSQR ... ... ...dd 5.84 2.90 8 3.15 -32.3BldrFstSrc BLDR ... ... 18 23.28 14.39 1547 19.05 -12.6BusinFst n BFST .08p ... 87 30.00 23.10 127 25.09 -.7C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 13 58.80 +1.4sCA Inc CA 1.02 2.8 17 37.26 30.45 2442 37.06 +11.4CAS Med CASM ... ... ...dd 1.93 .59 86 1.90 +146.8CASI Phr h CASI ... ... ...dd 8.42 .91 500 5.63 +73.2CB FnSvcs CBFV .88 2.5 24 36.95 25.50 32 35.70 +19.0CBAK Eng CBAK ... ... ... 2.35 1.20 12 1.25 -15.3CBOE Glb CBOE 1.08 1.0 42 138.54 88.18 968 103.81 -16.7CBTX Inc n CBTX .20 .6 ... 33.45 27.00 164 32.39 +9.2CDK Globl CDK .60 .9 26 76.04 59.33 1372 65.86 -7.6CDW Corp CDW .84 1.0 29 85.49 58.57 1193 83.84 +20.7CEVA Inc CEVA ... ... 26 51.80 27.35 99 35.00 -24.2CH Robins CHRW 1.84 2.0 27 100.18 63.41 552 90.43 +1.5CHF Sol rs CHFS ... ... ...dd 32.60 2.50 50 2.78 -19.7CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 21 30.39 +.9CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 16 28.77 -.2CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 8 27.85 +1.8CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 10 27.07 +2.3CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 12 28.24 +.3CIM CmTr CMCT .50a 3.4 39 20.45 11.75 11 14.61 -23.5CIM CT pfL CMCTP ... ... ... 1.00 sCLPS Inc n CLPS ... ... ... 6.34 4.70 1296 6.10 +10.7CM Finan CMFN 1.00 10.7 7 10.80 7.40 109 9.35 +14.7CM SevSt n CMSS ... ... ... 9.90 9.59 266 9.89 +2.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 12 10.40 +4.4CM SevSt rt CMSSR ... ... ... .40 .01 3 .36 +12.5CME Grp CME 2.80a 1.7 37 174.36 119.30 1685 168.86 +15.6CNBFnPA CCNE .66 2.1 17 31.87 22.46 12 30.80 +17.4CPI Crd rs PMTS ... ... ... 18.50 2.23 52 2.51 -31.6CPS Tech CPSH ... ... 31 2.20 1.04 21 1.56 -6.0CRA Intl CRAI .68 1.3 28 58.74 33.97 71 53.76 +19.6CRISPR n CRSP ... ... ... 73.90 14.00 1847 59.06 +151.5CSG Sys CSGS .84 2.0 27 48.82 37.21 171 42.60 -2.8CSI Comp CCLP .75 13.7 ...dd 8.05 4.12 117 5.48 +.2CSP Inc CSPI .44 4.6 21 18.89 8.75 1 9.55 -39.6CSW Ind n CSWI ... ... 36 52.85 36.10 139 52.25 +13.7CSX CSX .88 1.3 10 67.69 47.99 4055 65.89 +19.8CTI BioP rs CTIC ... ... ...dd 4.99 2.45 242 4.94 +84.3CTI Inds CTIB ... ... ... 6.12 3.25 4.55 +11.8CUI Glbl CUI ... ... ...dd 4.35 2.44 117 2.69 -2.2CVB Fncl CVBF .56 2.4 22 25.49 19.58 405 23.46 -.4CVD Eqp CVV ... ... 19 13.50 6.85 17 7.41 -36.2CabotMicro CCMP 1.60 1.4 43 119.32 68.00 114 114.92 +22.2Cadence CDNS ... ... 56 46.00 32.85 1596 44.94 +7.5Cadiz h CDZI ... ... ...dd 14.75 9.65 198 12.60 -11.6CaesarStne CSTE .29e ... 35 37.70 12.50 361 16.65 -24.3CaesarsEnt CZR ... ... ...dd 14.50 10.48 13876 11.60 -8.3CafePress PRSS ... ... ...dd 2.68 1.26 17 1.38 -25.5sCal-Maine CALM 2.49e 4.9 99 50.80 33.40 270 50.65 +13.9Caladriu rs CLBS ... ... ...dd 6.35 2.63 14 4.05 +15.4sCalaCvHi CHY 1.20 9.4 ...q 12.72 10.60 196 12.74 +7.5CalaCvOp CHI 1.14 9.6 ...q 11.86 10.01 148 11.83 +5.7CalaCv&Inc CCD 2.00 9.1 ...q 22.19 18.15 59 21.97 +9.5CalaGDyIn CHW .84 9.1 ...q 9.87 8.28 109 9.21 +1.4CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 29 14.17 -5.9sCalaStrTR CSQ .99 7.6 ...q 13.03 11.00 377 13.02 +7.8CalAmp CAMP ... ... 49 25.45 17.52 227 22.40 +4.5CalavoGr h CVGW .95f 1.0 41 98.85 65.75 224 91.45 +8.4Calithera CALA ... ... ...dd 20.05 4.70 229 5.20 -37.7CalumetSp CLMT ... ... ...dd 9.95 3.95 163 8.10 +5.2CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 71 19.49 -11.5CambLrn ABCD 1.36 12.7 35 13.77 4.67 113 10.72 +88.7CambrBc n CATC 1.92 2.2 ... 90.95 70.00 13 87.31 +9.4CamdnN s CAC 1.00f 2.2 23 47.41 37.10 20 45.72 +8.5Camtek h CAMT .56 6.9 13 8.74 4.17 116 8.12 +42.0CdnSolar CSIQ ... ... 5 19.09 12.04 1014 12.46 -26.1CancerGen CGIX ... ... ...dd 4.25 .82 125 1.07 -42.2CantbryPk CPHC .28 1.8 24 17.72 10.50 2 15.81 -2.7CpStarFn n CSTR .04p ... 57 22.22 16.00 16 19.79 -4.7CapellaEd CPLA 1.72 1.8 27 98.20 65.15 39 96.25 +24.4CapCtyBk CCBG .28 1.2 23 26.50 18.96 20 23.94 +4.4CapProd CPLP .32 10.6 17 4.00 2.98 728 3.03 -9.8CapSwst CSWC 1.16a 6.1 19 19.20 14.85 56 18.93 +14.4CapitalaF CPTA 1.00 11.8 ...cc 13.68 6.88 56 8.49 +16.6Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.00 -.8CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 477 13.17 -1.8Capricor CAPR ... ... ...dd 4.25 .63 342 1.37 -13.3CpstnTur rs CPST ... ... ...dd 1.90 .58 892 1.53 +98.7CarGurus n CARG ... ... ...cc 40.60 25.85 1320 35.34 +17.9CaraThera CARA ... ... ...dd 28.50 11.11 1193 16.76 +36.9sCarbBlk n CBLK ... ... ... 28.74 22.56 1144 30.90 +29.1sCarbonite CARB ... ... ...cc 41.10 18.55 397 40.50 +61.4CardiovSys CSII ... ... ... 33.11 20.58 202 32.06 +35.3Cardlytc n CDLX ... ... ...dd 23.45 11.10 88 21.71 +62.4Cardtronic CATM ... ... 12 34.90 15.80 649 24.91 +34.5CareTrust CTRE .82f 4.9 33 19.86 12.73 453 16.68 -.5CareDx h CDNA ... ... ...dd 15.51 .98 433 15.14 +106.3sCareerEd CECO .30f 1.9 ...dd 16.49 8.10 173 16.11 +33.4CarlyleGp CG 1.41e 6.2 9 25.90 17.70 376 22.80 -.4CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 36 23.32 -8.1CaroFin s CARO .24 .6 23 45.58 30.65 92 41.88 +12.7CarolTrBk CART ... ... 30 10.00 7.00 1 8.15 -14.7Carrizo CRZO ... ... 28 28.72 11.10 1474 27.55 +29.5CarrolsRst TAST ... ... 17 13.58 9.90 130 13.00 +7.0CarverBc lf CARV ... ... 55 11.94 2.01 54 5.50 +89.1CasaSys n CASA ... ... 97 34.21 13.25 1484 18.50 +4.2CasellaW CWST ... ... ...dd 27.50 15.20 107 24.78 +7.6Caseys CASY 1.16f 1.2 27 128.51 90.42 440 99.11 -11.5CassInfo CASS 1.04f 1.6 33 67.32 53.23 40 66.83 +14.8Catabasis n CATB ... ... ... 3.78 1.09 207 1.38 -7.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 303 25.74 +88.7CatalystPh CPRX ... ... ...dd 4.51 2.09 564 3.45 -11.8sCatasys n CATS ... ... ... 7.40 3.30 121 7.90 +110.7CathayGen CATY .96 2.3 19 45.59 34.00 410 42.48 +.7CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 36 224.95 107.05 44 212.25 +39.1Cavium CAVM ... ... ...dd 92.66 56.96 357 84.62 +.9CecoEnv CECE .30 4.9 ... 10.69 4.00 77 6.14 +19.7Celcuity n CELC ... ... ... 22.73 11.10 33 19.81 +4.5Celgene CELG ... ... 24 147.17 74.13 5798 78.39 -24.9Celgene rt CELGZ ... ... ... 1.61 .11 5 .37 -61.9CelldexTh CLDX ... ... ...dd 3.26 .58 2966 .60 -78.8CellectBio n APOP ... ... ... 13.50 6.12 2 7.29 +4.1CellectB 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 .84 116 .93 -32.1Cellectis n CLLS ... ... ...dd 38.85 21.25 103 31.14 +6.8CallularBio CBMG ... ... ...dd 22.75 6.85 52 17.20 +52.9Celsion rs CLSN ... ... ...dd 6.06 1.24 138 2.64 -1.5CelsiusH n CELH ... ... ... 7.00 3.42 80 4.86 -7.4Celyad n CYAD ... ... ... 64.75 25.55 7 28.54 -33.8Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 20 2.35 -7.8Cemtrx pf CETXP .58t ... ... 7.62 4.20 0 4.76 -5.9CntRsDvA CDEV ... ... ... 22.14 14.10 3003 16.78 -15.3CntrStBk CSFL .40 1.3 ... 32.27 21.77 1060 30.45 +18.3CEurMed CETV ... ... ...dd 5.20 3.70 99 4.00 -14.0CentrlFedl CFBK ... ... 26 2.75 2.00 14 2.38 -13.5CentGard lf CENT ... ... 24 44.16 30.26 72 44.04 +13.2CenGrdA lf CENTA ... ... ... 41.34 28.69 149 41.22 +9.3CntlVyCm CVCY .28 1.3 17 23.28 18.05 16 21.46 +6.3CentAl CENX ... ... 25 24.77 12.94 1453 16.49 -16.0CntyBcMA CNBKA .48 .6 ... 89.40 61.95 7 75.90 -3.0CentCas CNTY ... ... 39 9.85 6.28 165 8.50 -6.9CeragonN CRNT ... ... ... 4.15 1.64 916 3.92 +98.0Cerecor n CERC ... ... ...dd 5.74 .46 130 4.85 +51.6Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1248 61.08 -9.4CerusCp CERS ... ... ...dd 6.99 2.10 802 6.73 +99.1CescaTh rs KOOL ... ... ... 6.44 .42 1351 .52 -82.7Chaisma n CHMA ... ... ...dd 2.95 1.25 19 1.55 -8.8ChampO hrs CSBR ... ... ...dd 5.98 2.19 4 5.94 +53.1Changyou CYOU ... ... 6 30.35 17.07 183 18.02 -27.4Chantic rs BURG ... ... ... 5.15 1.81 11 2.98 +13.3CharlsCol h CTHR ... ... ...dd 1.60 .80 24 1.08 -20.0ChartInds GTLS ... ... 57 74.27 32.04 532 68.61 +46.4ChartCm n CHTR ... ... 96 408.83 250.10 2379 295.61 -12.0CharterFn CHFN .34f 1.4 24 25.64 15.81 98 24.39 +39.1ChkPoint CHKP ... ... 20 119.20 93.76 780 99.94 -3.6CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 157 4.12 -60.5ChckPnt n CKPT ... ... ... 10.50 2.97 38 3.04 -21.6Cheesecake CAKE 1.16 2.1 17 59.04 38.34 865 54.86 +13.9ChefsWhs CHEF ... ... 56 30.32 11.85 108 27.75 +35.4sChembio CEMI ... ... ...dd 10.45 5.70 19 10.40 +26.8ChemFinl CHFC 1.12 1.9 20 59.83 43.61 313 58.64 +9.7ChemoCntx CCXI ... ... 46 15.08 5.42 406 12.52 +110.4ChemungF CHMG 1.04 2.1 24 56.83 37.24 5 49.98 +3.9Cherokee h CHKE .20 23.3 ...dd 7.75 .62 164 .86 -54.8ChkSoup n CSSE ... ... ...dd 13.26 6.19 34 10.40 +15.6ChildPlace PLCE 2.00 1.6 29 161.65 94.95 561 128.70 -11.5Chimerix CMRX ... ... ...dd 5.94 4.17 174 4.52 -2.4ChAdvCns CADC ... ... ...dd 9.75 1.55 29 3.50 -18.6ChinAutLog CALI ... ... ... 8.77 1.50 64 2.64 -17.5ChinaAuto CAAS ... ... 7 5.90 4.04 15 4.36 -9.2ChinaBio CBPO ... ... 20 114.82 71.85 376 82.75 +5.1ChinCer rs CCCL ... ... ... 4.28 1.25 16 1.54 -35.6ChiCmCr h CCCR ... ... ... 4.00 .97 12 1.12 -18.8ChiCustR n CCRC ... ... ... 23.40 10.75 112 18.92 +11.0ChiFnOnl JRJC ... ... ...dd 4.14 1.32 24 2.09 -22.2ChinaHGS HGSH ... ... 3 4.48 1.18 42 1.94 +58.0ChnaIntNt n CIFS ... ... ... 66.10 10.81 96 17.56 -58.1ChinaJJ h CJJD ... ... ...dd 1.82 1.17 5 1.56 +25.8ChinLend h CLDC .32e 16.1 ... 6.24 1.66 2 1.99 -36.1ChinaLdg s HTHT ... ... 40 49.45 18.75 1750 48.67 +34.8ChinaNRes CHNR ... ... ... 4.23 1.88 6 2.16 -19.1ChiRecy rs CREG ... ... ... 9.39 .95 87 1.69 -39.6ChnaTcF rs CNTF ... ... ... 3.60 1.75 12 1.92 -25.9ChXDPlas CXDC ... ... 3 5.00 3.40 27 3.75 -18.5ChiCache lf CCIH ... ... ...dd 4.75 .72 59 1.20 -29.0ChinaNt rs CNET ... ... ...dd 11.90 .90 87 2.82 +158.7 ChipMOS IMOS 1.97e 13.2 19 21.98 13.49 20 14.98 -15.1ChromaDx n CDXC ... ... ... 7.24 2.86 172 3.70 -37.1ChrchllD CHDN 1.52f .5 35 314.60 173.40 57 299.05 +28.5ChuysHldg CHUY ... ... 32 31.35 18.00 61 30.35 +8.2CideraTh n CDTX ... ... ...dd 8.80 3.70 146 5.35 -21.3Cimpress CMPR ... ... ...cc 171.76 80.61 220 147.16 +22.8CinnFin CINF 2.12 3.1 20 81.98 68.28 406 68.92 -8.1Cinedigm rs CIDM ... ... ... 3.00 1.11 131 1.44 -4.0Cintas CTAS 1.62f .8 36 194.09 123.42 487 191.56 +22.9Cirrus CRUS ... ... 14 66.87 34.78 1038 38.85 -25.1Cisco CSCO 1.32f 3.0 22 46.37 30.36 23990 44.69 +16.7CitiTrends CTRN .32 1.1 22 32.49 17.43 102 28.00 +5.8CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 4 2.67 -29.7Citiz&Nthn CZNC 1.08 4.2 22 26.75 22.00 15 25.75 +7.3CtzCmtyBc CZWI .20f 1.5 16 14.43 12.73 1 13.53 +.2CitizFst CZFC .23e .9 18 26.83 20.15 1 26.00 +8.3CitizHold CIZN .96 4.3 17 26.00 21.18 1 22.50 -2.6CitrixSy s CTXS ... ... 30 109.43 73.34 2620 106.82 +21.4CtyHld CHCO 1.84f 2.4 21 78.75 58.80 28 76.43 +13.3CivistaBcsh CIVB .28 1.2 18 25.71 18.82 51 24.17 +9.9Civista pf CIVBP 1.63 2.3 ... 80.00 60.51 0 72.00 -2.6Clarus CLAR ... ... ... 8.00 5.20 89 7.45 -5.1CleanEngy CLNE ... ... ...dd 3.52 1.31 1615 2.89 +42.4tClearOne CLRO .28 6.2 ...dd 10.20 5.48 83 4.50 -49.7sClrAllCGr n CACG ... ... ... 30.73 24.95 35 30.83 +10.7ClrDvStr n YLDE ... ... ... 29.07 25.33 1 27.96 +1.1Cleareld CLFD ... ... 25 15.30 10.35 46 11.15 -9.0ClearsBio n CLSD ... ... ...dd 15.33 5.30 428 10.49 +49.9ClearSign CLIR ... ... ...dd 4.70 1.65 97 2.10 -41.7ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 23 14.19 -25.2CleBio hrs CBLI ... ... ...dd 4.25 2.24 9 2.61 -34.9ClovisOnc CLVS ... ... ...dd 99.45 41.31 988 45.03 -33.8CoDiagn n CODX ... ... ... 6.85 1.45 295 4.25 +61.0CoBizFncl COBZ .40f 1.8 34 23.48 15.79 101 22.00 +10.1CoStar CSGP ... ... 94 415.69 242.76 143 409.70 +38.0CoastwayB CWAY ... ... 75 27.90 19.55 3 27.80 +31.1CocaBtl COKE 1.00 .8 34 249.54 125.08 33 132.89 -38.3CocrystP n COCP ... ... ... 6.45 1.61 186 3.15 -31.6CodaOct n CODA ... ... ... 6.56 3.28 6 3.82 -19.9Codexis CDXS ... ... ...dd 15.60 4.55 324 14.95 +79.0CdrsVlly CVLY .62b 2.0 18 33.46 22.82 3 30.36 +10.3sCoffeeH JVA ... ... 44 5.65 3.65 64 5.70 +33.9CogentC CCOI 2.08f 3.9 ...cc 54.85 35.75 211 53.40 +17.9Cognex s CGNX .18 .4 35 72.99 39.90 1017 45.78 -25.1CognizTch CTSH .80 1.0 25 85.10 65.59 3147 78.55 +10.6CohBar n CWBR ... ... ... 10.79 4.44 351 10.18 +104.8Coherent COHR ... ... 23 329.00 157.47 444 163.70 -42.0CoherusBio CHRS ... ... ...dd 17.05 8.05 826 15.10 +71.6Cohu COHU .24 1.0 33 26.17 15.55 183 25.25 +15.0CollPlant n CLGN ... ... ... 8.99 4.70 5 5.81 -35.1CllctUnv CLCT .70 4.8 11 30.82 13.50 39 14.68 -48.7Collegium n COLL ... ... ...dd 29.90 9.01 602 26.32 +42.6Colliers CIGI .10 .1 25 78.60 46.60 26 72.05 +19.4ColonyBk CBAN .20 1.2 16 19.50 11.10 1 16.70 +14.4ColBnkg COLB 1.04f 2.4 22 48.06 35.67 168 43.10 -.8ColumFn n CLBK ... ... ... 17.73 15.30 1143 17.42 +13.0ColuSprtw COLM .88 1.0 31 93.22 54.54 261 91.04 +26.7Colmbus CMCO .20f .5 ...cc 44.55 24.14 117 42.37 +6.0tcomScore n SCOR ... ... ... 25.56 23.26 53 24.04 -1.8Comcast s CMCSA .76 2.2 16 44.00 30.43 42626 33.82 -15.2CommScpe COMM ... ... 31 41.60 26.29 1136 30.27 -20.0CmcBMO CBSH .94f 1.4 20 67.42 49.43 421 65.51 +17.3CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 2 25.86 -1.9CmclVehcl CVGI ... ... 31 13.90 5.55 236 7.39 -30.9CommSys JCS .16 4.0 ...dd 4.83 3.18 11 4.01 +12.6CmtyBkTr ESXB ... ... 24 10.00 7.65 24 9.45 +16.0CmtyFinCp TCFC .40 1.1 20 40.69 32.06 11 36.77 -4.0CommuFt n CFBI ... ... ... 15.00 10.95 0 11.18 -3.6CmtyHlt rt CYHHZ ... ... ... .05 .01 12 .01 +28.6CmtyTrBc CTBI 1.32 2.6 18 52.62 40.33 29 50.25 +6.7CmtyWest CWBC .20f 1.7 17 12.97 10.00 2 11.71 +9.9CommVlt CVLT ... ... ... 72.65 48.35 389 71.45 +36.1Compugn CGEN ... ... ...dd 5.00 2.25 130 4.00 +60.0CmptrPr CPSI .40 1.2 53 34.60 27.60 92 33.20 +10.5CmpTask CTG .24 3.2 ... 9.62 4.90 77 7.60 +49.0CmstkH rs CHCI ... ... ... 6.58 1.20 45 3.49 +105.1Comtech CMTL .40 1.2 26 34.61 17.11 146 32.50 +46.9ConatusPh CNAT ... ... ...dd 7.95 3.22 1089 5.30 +14.7ConcertPh CNCE ... ... ...dd 30.71 12.67 112 19.59 -24.3Conformis n CFMS ... ... ...dd 5.73 1.15 174 1.38 -42.0ConiferH n CNFR ... ... ...dd 7.45 5.00 10 6.40 +10.3sConmed CNMD .80 1.1 25 73.45 47.41 110 73.87 +44.9Conns CONN ... ... 53 37.95 16.50 658 35.80 +.7ConnectOne CNOB .30 1.2 23 31.40 21.04 183 25.90 +.6ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 44 65.60 +14.3ConsolCom CNSL 1.55 12.3 ... 22.17 10.31 633 12.65 +3.8ConsolWtr CWCO .34 2.6 38 15.35 11.20 24 13.00 +3.9ConstAlph n CNAC ... ... ... 9.99 9.55 9.99 +2.5ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.00 -1.8ConstAl rt CNACR ... ... ... .95 .25 .33 +6.5sConstPrt n ROAD ... ... ... 13.84 10.86 516 13.95 +15.3ConsuPtf CPSS ... ... 5 4.91 3.27 40 4.12 -.7ContraFect CFRX ... ... ... 2.31 .80 240 2.00 +98.0ContraV rs CTRV ... ... ... 6.60 1.30 441 1.55 -46.2Control4 CTRL ... ... 42 35.99 18.32 354 25.63 -13.9ConvrgOn n CVON .02p ... ... 10.83 8.01 249 9.28 -7.0ConvrOn wt CVONW ... ... ... .75 .28 .68 Copart s CPRT ... ... 37 58.24 30.30 2254 58.08 +34.5CorbusPhm CRBP ... ... ...dd 9.96 5.05 370 6.10 -14.1Corcept CORT ... ... 19 25.96 10.40 1104 19.33 +7.0CoreMrk s CORE .40 1.9 25 38.20 17.10 238 20.68 -34.5Corium CORI ... ... ...dd 13.93 6.77 174 9.30 -3.2sCorOnDem CSOD ... ... ...dd 51.95 33.24 292 51.83 +46.7CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 28 61.20 44.81 33 51.50 -2.6CorvusPh n CRVS ... ... ...dd 17.64 7.42 63 12.97 +25.2Costco COST 2.28f 1.1 29 205.83 150.00 1684 205.12 +10.2CountrP rs CPAH ... ... ...dd 7.30 1.75 18 2.32 -27.7CountyBcp ICBK .28 1.1 16 33.94 23.30 4 26.59 -10.7CoupaSft n COUP ... ... ...dd 63.24 28.52 974 62.21 +99.3Covenant CVTI ... ... 36 35.19 15.86 149 32.60 +13.5CowenInc s COWN ... ... 41 18.25 11.63 247 15.30 +12.1Cowen27 n COWNZ 1.84 7.4 ... 26.24 24.76 25 24.88 -3.2Cowen33 n COWNL 1.94 7.8 ... 96 24.92 CrackerB CBRL 5.00f 3.1 17 179.12 141.75 151 161.74 +1.8CraftBrew BREW ... ... 34 20.40 16.50 105 19.90 +3.6Cray Inc CRAY ... ... 73 28.60 17.20 144 26.85 +11.0CreditAcc CACC ... ... 17 377.82 231.59 111 362.00 +11.9CSVixMd rs TVIZ ... ... ...q 18.12 7.93 7 8.35 -6.9CSVixST rs VIIX ... ... ...q 23.92 10.84 90 13.23 +12.3CSSilvCC SLVO .58e 7.3 ...q 8.63 7.28 19 7.91 +.1CSGoldCvC GLDI .55e 6.2 ...q 9.49 8.55 22 8.90 -1.5CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 955 21.53 -8.8CSVS3xInG DGLD ... ... ...q 55.21 37.83 36 43.92 +.7CS VS3xGld UGLD ... ... ...q 12.72 9.19 1199 10.59 -4.9CSVIVxMT ZIV ... ... ...q 94.42 60.60 83 78.45 -11.5CrS Crd n USOI 2.45e 8.7 ... 33.00 21.21 1 28.14 +5.6CS VSSilv USLV ... ... ...q 14.96 9.03 3221 11.24 -3.2Cree Inc CREE ... ... ...dd 50.68 20.50 1121 49.45 +33.1Cresud CRESY .45e 2.7 ... 23.69 15.53 186 16.74 -24.2Criteo SA CRTO ... ... 23 53.79 21.00 1350 28.92 +11.1Crocs CROX ... ... ...dd 19.54 7.14 810 18.84 +49.1CronosGp n CRON ... ... ... 10.39 5.12 3430 6.93 -9.1CrssCtryHl CCRN ... ... 22 14.65 9.07 904 12.45 -2.4CrownCfts CRWS .32 5.6 18 8.05 5.40 71 5.75 -10.9CryoPrt wt CYRXW ... ... ... 6.77 1.32 5.17 -5.2sCryoPort rs CYRX ... ... ...dd 14.72 4.01 819 14.84 +72.8Ctrip.com s CTRP ... ... 30 60.65 40.13 5185 51.14 +16.0CueBioph n CUE ... ... ... 17.99 10.30 66 13.84 +19.0CumbldPh CPIX ... ... ...dd 7.96 5.53 144 6.00 -18.5Curis rs CRIS ... ... ... 11.35 2.07 284 2.36 -32.6Cutera CUTR ... ... 45 56.05 22.65 436 44.80 -1.2Cyanotch h CYAN ... ... ...dd 5.78 3.25 5 4.20 +7.4CybrOpt CYBE ... ... 98 25.69 11.35 30 18.70 +24.7sCyberArk CYBR ... ... 91 66.47 39.34 518 66.25 +60.1Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 6.50 -12.2Cyclacel rs CYCC .15p ... ...dd 4.56 1.28 29 1.45 -16.7CymaBay CBAY ... ... ...dd 15.59 4.25 787 13.10 +42.4CypSemi CY .44 2.5 29 18.87 12.50 4652 17.69 +16.1Cyren Ltd CYRN ... ... ...dd 3.15 1.35 19 2.85 +14.0CyrusOne CONE 1.84 3.1 92 65.73 43.49 610 58.73 -1.3CytRx rs CYTR ... ... ... 5.99 1.23 125 1.31 -22.5Cytokinetic CYTK ... ... ...dd 15.95 6.75 375 9.45 +16.0CytomX n CTMX ... ... ...dd 35.00 13.00 314 25.10 +18.9Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 2.07 188 2.08 -31.1sCytosorbnt CTSO ... ... ... 11.95 3.30 417 12.00 +84.6D -:DBV Tech DBVT ... ... ... 50.57 20.08 35 20.89 -15.1sDFB Hlt n DFBH ... ... ... 9.71 9.70 50 9.75 +.5DFB Hlt un DFBHU ... ... ... 10.20 10.00 8 10.12 +1.2DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 49 6.83 4.99 11 5.40 -12.3DMC Globl BOOM .08 .2 ...dd 46.50 12.40 96 44.75 +78.6DNB Fncl DNBF .28 .8 15 37.15 30.00 5 35.25 +4.6DSP Gp DSPG ... ... ...cc 13.95 10.80 105 11.85 -5.2DXP Ent DXPE ... ... 40 43.21 24.86 108 39.90 +34.9DailyJourn DJCO ... ... ...cc 250.95 195.00 1 229.90 -.1Daktronics DAKT .28 3.3 37 10.86 7.85 284 8.59 -5.9DareBio rs DARE ... ... ... 12.40 .74 294 1.38 -36.2DarioHlth DRIO ... ... ... 3.64 1.32 7 1.50 -6.4DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 22 10.60 +14.5Daseke n DSKE ... ... ... 14.52 8.16 386 9.83 -31.2Daseke wt DSKEW ... ... ... 2.08 .93 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 116 6.50 -46.0Datawatch DWCH ... ... ...dd 12.65 7.40 60 9.50 DaveBuster PLAY ... ... 19 70.15 37.85 1099 55.01 -.3DavidsT g n DTEA ... ... ...dd 6.45 3.20 109 4.15 +6.4DavSelFn n DFNL ... ... ... 25.62 21.15 16 24.27 +1.3DavSelEq n DUSA ... ... ... 25.32 20.62 4 24.59 +5.1DavSelW n DWLD ... ... ... 28.88 21.90 48 27.17 +3.5DawsonGeo DWSN .05p ... ...dd 8.11 3.52 119 7.84 +65.6Deciphera n DCPH ... ... ... 42.78 15.15 240 40.37 +78.1DelFriscos DFRG ... ... ...dd 18.85 11.70 192 12.65 -17.0DelTaco TACO ... ... 11 15.99 10.00 148 13.20 +8.9DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 78 .86 -21.3DeltaTch h DELT ... ... ... 4.70 .91 168 1.22 +14.8DenaliTh n DNLI ... ... ... 25.79 14.72 832 17.90 +14.5Dennys DENN ... ... 28 17.75 10.87 229 15.64 +18.1Dentsply XRAY .35 .8 ...dd 68.98 41.64 3906 44.89 -31.8Depomed DEPO ... ... ...dd 11.27 4.31 922 6.97 -13.4Dermira DERM ... ... ...dd 31.59 6.98 635 10.00 -64.0sDescSys DSGX ... ... 92 31.40 23.40 41 31.35 +10.4sDestMatrn DEST .80 15.4 ...dd 4.97 1.02 13587 5.19 +74.7Dest XL DXLG ... ... ...dd 2.75 1.45 205 1.73 -21.6Deswell DSWL .28 8.5 ...dd 3.64 1.94 42 3.28 +20.6Determine DTRM ... ... ...dd 3.62 1.23 21 1.74 -3.3sDexCom DXCM ... ... ...dd 101.50 42.62 1576 98.53 +71.7DiamHill DHIL 7.00e ... 14 219.90 183.34 12 200.45 -3.0DiambkEn FANG .13p ... 22 138.14 82.77 1543 115.95 -8.2DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 1950 1.63 -59.9DicernaPh DRNA ... ... ...dd 15.80 2.69 514 12.85 +42.3DifferBr rs DFBG ... ... ...dd 2.20 .70 42 .89 -6.3DiffusP hn DFFN ... ... ...dd 3.04 .42 223 .53 -54.7DigiIntl DGII ... ... 44 12.50 8.50 99 12.20 +27.7Digimarc DMRC ... ... ...dd 41.75 22.85 84 31.90 -11.8Digirad DRAD .22 12.9 ...dd 4.45 1.25 31 1.70 -34.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 32 2.58 -2.8DigitlTurb APPS ... ... ...dd 2.59 .95 1552 1.51 -15.6DimeCBc DCOM .56 2.8 19 22.65 17.75 167 19.80 -5.5Diodes DIOD ... ... 38 37.37 23.51 219 36.56 +27.5DiscIncA DISCA ... ... 13 27.92 15.99 5014 25.50 +13.9DiscIncB DISCB ... ... 14 48.85 19.25 27.25 +9.9DiscIncC DISCK ... ... 12 27.15 14.99 4851 24.15 +14.1DishNetw h DISH ... ... 16 66.50 28.80 4716 34.08 -28.6Diversicre DVCR .22 3.1 18 12.25 6.45 1 7.00 -30.1DivrsRest SAUC ... ... 2 3.33 1.12 15 1.21 -24.4DixieGrp DXYN ... ... ...dd 5.21 2.25 14 2.35 -39.0sDocuSign n DOCU ... ... ... 64.97 37.00 1924 63.53 +59.9DgssInt A n DOGZ ... ... ... 6.40 3.55 3 4.10 -30.5DollarTree DLTR ... ... 13 116.65 65.63 3399 88.34 -17.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 37

DolphnEnt n DLPN ... ... ... 5.77 2.47 9 3.24 -10.0DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.0 25 18.25 13.28 21 14.35 -17.1DonegalB DGICB .50f 3.7 27 15.91 12.85 0 13.65 -10.3DorchMin DMLP 1.41e 7.3 19 20.93 13.90 104 19.20 +26.3Dorman DORM ... ... 23 83.60 56.36 92 70.31 +15.0DovaPh n DOVA ... ... ... 37.00 16.98 164 30.35 +5.4DragVic n LYL ... ... ... 14.99 3.09 7 3.75 -14.1DrprOkw n DOTA ... ... ... 10.00 9.71 9.95 +1.7DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 1 .50 DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.42 151 1.46 -64.1sDropbox n DBX ... ... ... 34.83 27.75 23660 36.12 +26.8DryShips s DRYS .14e ... 1 79.80 .98 5371 4.91 +39.1DuluthH n DLTH ... ... 29 21.77 15.13 848 20.04 +12.3sDunkin DNKN 1.39 2.0 29 68.49 50.89 826 68.47 +6.2DurectCp DRRX ... ... ...dd 2.55 .75 581 2.11 +128.9Dynasil DYSL ... ... 9 2.06 1.09 11 1.46 +23.7Dynatronic DYNT ... ... ...dd 3.55 2.10 2.98 +3.5DynavaxT DVAX ... ... ...dd 24.45 7.20 923 15.90 -15.0E -:E-Trade ETFC ... ... 25 66.46 36.09 1639 64.84 +30.8eBay s EBAY ... ... 26 46.99 33.89 9351 39.00 +3.3eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 21 26.37 -2.1EDAP TMS EDAP ... ... ... 4.25 2.07 337 3.26 +13.6eHealth EHTH ... ... ...dd 28.59 13.61 88 22.86 +31.6EMC Inc s EMCI .88 3.3 19 32.19 24.51 14 26.83 -6.5ENDRA n NDRA ... ... ... 5.88 1.55 23 1.83 -62.3ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 28 1.27 +46.0ESSA Bcp ESSA .36 2.3 24 16.80 14.16 7 15.76 +.6EtfLonCanc CNCR ... ... ... 32.32 21.09 90 26.66 +12.1EtfAlpSmC SMCP ... ... ...q 27.10 23.22 3 26.88 +3.0EtfValidea VALX ... ... ...q 30.43 26.27 0 30.28 +4.4IsectPsGr ef PMPT ... ... ... 28.26 24.69 1 26.78 -1.6EVO Pay n EVOP ... ... ... 22.61 19.00 384 22.02 +15.8EXFO g EXFO ... ... ...dd 5.35 3.30 20 3.50 -19.5eXp Wrld n EXPI ... ... ...dd 19.00 14.05 46 14.19 -7.8EagleBncp EGBN ... ... 18 69.80 46.20 68 61.60 +6.4EagBcMT EBMT .36 1.9 16 21.95 17.35 3 19.15 -8.6EagleBkS rs EGLE ... ... ...dd 5.96 4.18 577 5.88 +31.3EaglFnB n EFBI .22p ... ... 19.57 14.50 9 16.56 +2.4EaglePhm EGRX ... ... 37 84.20 45.05 264 73.44 +37.5EstWstBcp EWBC .80 1.1 20 73.98 52.86 845 70.18 +15.4EastrAcq n EACQ ... ... ...cc 10.35 9.25 150 10.30 +2.0EastrAc 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 2 29.85 +14.1EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 10 7.00 +73.7EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 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 26 87.50 52.80 186 79.00 -.3Echelon rs ELON ... ... ...dd 6.57 4.07 1 4.23 -23.6EchoGLog ECHO ... ... 73 32.95 13.00 215 30.45 +8.8EchoStar SATS ... ... 14 62.50 45.55 239 46.75 -22.0Eco-StimE ESES ... ... ...dd 1.74 .76 24 .79 -37.3EcologyEn EEI .40 3.1 ...dd 14.45 10.25 0 13.05 +24.3EdgeTher n EDGE ... ... ...dd 17.77 .84 318 .95 -89.9Edgewater EDGW ... ... ...dd 7.30 4.25 35 5.41 -13.3EditasM n EDIT ... ... ...dd 45.02 14.04 818 37.25 +21.2EducDevel EDUC .40f 2.1 33 27.93 9.25 41 19.30 +1.8eGain EGAN ... ... ...dd 14.13 1.50 572 12.40 +136.2EgaletCp EGLT ... ... ...dd 2.95 .42 308 .47 -52.7EigerBio rs EIGR ... ... ...dd 18.00 6.10 158 14.45 +3.68Point3E n CAFD 1.12 9.0 13 15.92 11.69 294 12.43 -18.3EksoBio n EKSO ... ... ...dd 4.77 1.02 131 1.72 -19.2ElPolLoc h LOCO ... ... 67 14.85 9.05 174 10.80 +9.1ElbitIm rs EMITF ... ... ... 3.24 1.90 2.15 -24.3ElbitSys ESLT 1.76 1.4 20 153.13 111.01 40 121.93 -8.5EldorRsts ERI ... ... 56 46.45 18.80 856 42.85 +29.3ElectSci ESIO ... ... 9 27.72 7.50 659 18.80 -12.3ElectroSen ELSE ... ... 33 5.24 2.96 1 3.99 -1.5sElectArts EA ... ... 32 144.92 99.63 4559 144.39 +37.4EFII lf EFII ... ... ... 50.98 25.28 320 34.46 +16.7ElmiraSB ESBK .92b 4.5 17 20.45 18.00 4 20.25 +4.0sEloxxPh n ELOX ... ... ... 21.76 11.11 332 21.51 +88.7EltekLtd rs ELTK ... ... ... 8.95 2.65 14 4.08 EmclaireF EMCF 1.12 3.3 17 35.77 26.50 5 34.00 +12.0Emcore EMKR 1.50e ... ...cc 12.20 4.40 192 5.50 -14.7EmmisC rs EMMS ... ... 1 5.84 2.44 12 5.42 +54.0EmpirRst rs NYNY ... ... ...dd 30.98 15.88 5 20.10 -25.6EnantaPh ENTA ... ... 63 122.43 29.56 231 111.00 +89.2EncoreCap ECPG ... ... 11 52.00 37.30 232 38.45 -8.7EncorW WIRE .08 .2 15 58.70 37.30 61 49.00 +.7Endo Intl ENDP ... ... ...dd 12.54 5.27 6441 8.91 +15.0Endocyte ECYT ... ... ...dd 15.45 1.17 875 14.44 +237.4sEndologix ELGX ... ... ...dd 6.59 3.75 387 6.63 +23.9sEndurIntl EIGI ... ... ...dd 9.50 6.95 1601 9.60 +14.3Energous WATT ... ... ...dd 33.50 6.91 313 16.24 -16.5EngyFocus EFOI ... ... ...dd 3.46 1.51 4 2.27 -7.3EnrgyRec ERII ... ... ...cc 11.30 6.13 1116 8.49 -3.0EnrgXXi hn EGC ... ... ...dd 24.37 3.41 356 7.48 +30.3sEnphase ENPH ... ... ...dd 6.37 .76 8563 6.44 +167.2EnsignGp s ENSG .18 .5 31 38.45 18.75 233 38.08 +71.5EnstarGp ESGR ... ... 19 237.30 180.50 28 214.85 +7.0EntegraFn ENFC ... ... 23 30.70 22.00 7 28.25 -3.4Entegris ENTG .28 .7 33 39.55 21.78 995 38.85 +27.6EntBcpMA EBTC .58 1.4 23 44.14 30.00 11 40.50 +18.9EntFinSv EFSC .44 .8 20 57.05 36.65 148 55.05 +21.9Epizyme EPZM ... ... ...dd 21.40 9.30 314 15.85 +26.3ePlus s PLUS ... ... 25 97.75 67.65 86 96.05 +27.7Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 589 396.74 -12.5EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.60 -2.8EqtyBcsh n EQBK ... ... 26 42.30 29.66 59 41.22 +16.4Ericsson ERIC .13e 1.7 ... 8.05 5.52 3503 7.79 +16.6ErieInd ERIE 3.36 2.9 29 129.73 106.63 66 117.45 -3.6ErytechP n ERYP ... ... ... 30.56 17.50 3 18.25 -17.1Escalade ESCA .50 3.6 14 14.60 11.65 3 14.05 +14.2Esperion ESPR ... ... ...dd 82.68 32.60 934 41.31 -37.3EsqFnHld n ESQ ... ... ... 29.45 14.51 14 26.89 +36.2EssaPh gs EPIX ... ... ... 14.98 2.00 37 4.66 +6.3Essendant ESND .56 4.1 ...dd 18.30 7.20 328 13.62 +46.9EstreAm n ESTR ... ... ... 13.38 8.39 2 9.11 +5.4EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 61 34.22 13.12 26692 41.65 +103.7EuroTech CLWT ... ... ... 8.45 2.00 292 6.05 +82.8Euronet EEFT ... ... 20 101.07 70.67 377 85.11 +1.0Euroseas rs ESEA ... ... ... 2.73 1.21 28 1.61 -5.4tEveloBio n EVLO ... ... ... 16.75 12.97 100 11.96 -26.4Ever-Glory EVK ... ... 8 4.50 1.96 0 3.95 +68.1sEverbrdg n EVBG ... ... ...dd 52.35 21.56 580 52.32 +76.0EvrspnTc n MRAM ... ... ...dd 25.39 6.40 268 9.25 +23.3EvineLive EVLV ... ... ... 1.62 .76 234 1.18 -15.7EvofemBio EVFM ... ... ...dd 12.56 .30 9 3.53 +81.0Evogene EVGN ... ... ...dd 5.75 2.66 21 3.20 +4.2EvokePhm EVOK ... ... ...dd 4.09 1.85 81 2.76 +22.1Evolus n EOLS ... ... ...dd 39.50 6.75 252 28.85 +150.9EvolvgSys EVOL .44 13.1 9 5.85 3.15 14 3.35 -28.7ExOne XONE ... ... ...dd 13.55 6.16 329 6.63 -21.1ExactSci h EXAS ... ... ...dd 69.09 31.04 2185 67.50 +28.5ExelaTch n XELA ... ... ...dd 10.00 4.15 206 5.16 +.2Exelixis EXEL ... ... 24 32.50 18.25 2010 19.40 -36.2ExlSvcHld EXLS ... ... 43 64.34 51.89 281 59.25 -1.8Expedia EXPE 1.20 1.0 56 161.00 98.52 1242 123.58 +3.2ExpdIntl EXPD .90f 1.2 26 78.16 54.32 1227 76.77 +18.7Exponent s EXPO ... ... 60 52.63 28.48 357 49.90 +40.4ExpScripts ESRX ... ... 11 85.07 55.80 2119 82.24 +10.2ExtrOilGs n XOG ... ... ... 17.42 10.28 2493 15.06 +5.2ExtrmNet EXTR ... ... ...dd 15.55 8.10 1376 9.06 -27.6EyePtPh EYPT ... ... ...dd 2.88 .93 267 2.04 +88.9EyegatePh EYEG ... ... ... 1.47 .29 499 .59 -44.9Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 7 8.49 -14.4Ezcorp EZPW ... ... 17 15.10 7.55 372 12.90 +5.7F -:sF5 Netwks FFIV ... ... 24 180.92 114.63 627 181.64 +38.4FAT Br n FAT .12p ... ... 13.99 5.54 35 7.61 -14.7FC GlbRlty FCRE ... ... ... 1.68 .65 66 .71 -22.0FFBW n FFBW ... ... ... 12.50 10.30 3 11.01 -.1FLIR Sys FLIR .64 1.2 33 55.72 33.95 931 54.30 +16.5FNB Bnc s FNBG .52 1.4 ... 39.45 25.52 12 37.71 +3.3FNCB Bc n FNCB .04p ... ... 10.00 8.01 12 8.96 -3.1FRP Hldgs FRPH ... ... 20 59.95 41.90 22 59.30 +34.0FS Bncp FSBW .56f .9 13 61.51 42.77 7 59.69 +9.4FSB Bcp n FSBC ... ... ... 18.23 14.60 1 17.42 +2.5FTD Cos FTD ... ... ...dd 20.65 3.46 185 5.99 -16.7sFacebook FB ... ... 37 195.32 144.56 19096 196.81 +11.5FDaves DAVE ... ... ...dd 9.65 3.38 27 6.50 -.8sFanhua FANH .65e 1.8 62 36.04 8.21 478 36.83 +70.4FarmerBrs FARM ... ... ...dd 35.05 23.60 40 30.35 -5.6FarmMer s FMAO .52 1.3 23 46.00 24.44 6 41.30 +1.2FarmCB FFKT .50 .9 22 55.05 32.60 18 53.35 +38.6FarmersNB FMNB .28 1.8 19 16.50 12.80 54 15.85 +7.5FaroTech FARO ... ... ...dd 65.35 32.25 72 55.60 +18.3Fastenal FAST 1.48 2.8 25 58.74 39.79 2049 52.79 -3.5FateThera FATE ... ... ...dd 14.45 2.52 591 12.09 +97.9Fauquier FBSS .48 2.3 41 22.25 17.24 0 21.00 -4.1FedNatHld FNHC .32 1.5 19 24.37 9.78 89 21.83 +31.7FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.84 +1.3FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 8 10.33 +.7FenncPhr n FENC ... ... ... 14.99 7.55 36 10.40 +3.8tFerrogl n GSM .16 1.7 ... 17.61 9.59 1198 9.34 -42.3Fibrocll rs FCSC ... ... ... 23.18 2.21 239 2.45 -23.4FibroGen FGEN ... ... ...dd 63.00 27.85 799 59.10 +24.7FidD&D n FDBC .96 1.6 ... 61.65 33.09 5 58.52 +41.7sFidNasdIdx ONEQ 2.29e .8 ...q 304.50 239.20 28 305.08 +12.5FidelSo LION .48 1.9 17 25.93 20.28 87 25.46 +16.8FidusInvst FDUS 1.56a 10.9 9q 17.49 12.63 59 14.31 -5.7FidsInv23 n FDUSL 1.47 5.5 ... 28.00 24.85 34 26.50 +6.0FiestaRst FRGI ... ... ...dd 27.90 15.50 164 26.00 +36.8FifthThird FITB .64 2.1 9 34.67 24.58 5950 30.84 +1.6FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 45 27.46 -3.651job JOBS ... ... ...dd 114.63 42.57 413 105.79 +73.9FinTcII n FNTE ... ... ... 11.76 9.70 92 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 24.45 872 44.90 +48.2FnclInst FISI .96 2.9 16 34.10 25.65 35 32.95 +5.9Finisar FNSR ... ... 14 28.99 14.25 3560 17.70 -13.0FinLine FINL .46 3.4 30 15.28 6.90 1025 13.48 -7.2FinjanH FNJN ... ... 3 4.06 1.66 303 2.94 +36.1FireEye FEYE ... ... ...dd 19.36 13.40 2876 17.30 +21.8FstBcpME FNLC .96 3.4 16 32.33 25.00 5 28.64 +5.2FtBcpNC FBNC .40f 1.0 24 42.94 29.59 97 41.45 +17.4FstBcMiss FBMS .20f .6 21 35.70 26.05 67 34.50 +.9FstBkNJ FRBA .12 .9 29 14.95 11.15 78 12.95 -6.5FstBusey rs BUSE .80f 2.5 22 33.22 27.33 101 32.36 +8.1FBusnFn s FBIZ .56 2.2 19 26.95 20.57 10 25.99 +17.5FrstCap FCAP .92 2.5 18 43.02 29.81 36.77 +.1sFtChoBc n FCBP ... ... ... 30.75 27.17 143 31.49 +13.5FCtzBA FCNCA 1.40 .3 22 463.44 323.74 28 435.13 +8.0FCmtyBsh FCBC .72a 2.2 21 36.09 24.02 30 33.44 +16.4FCmtyCp FCCO .40 1.6 24 24.87 18.90 21 24.45 +8.2FtConnBcp FBNK .68f 2.6 19 28.50 23.25 20 25.70 -1.71stCnstBn FCCY .24 1.1 18 22.53 16.15 28 22.00 +20.2FstDeFn FDEF 1.20 1.9 16 64.59 47.01 12 62.64 +20.5FFnclOH FFBC .76 2.3 21 33.70 22.80 292 32.55 +23.5FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 56.35 37.31 244 53.40 +18.5FstFnIN THFF 1.02 2.3 19 52.35 39.55 25 43.85 -3.3FstFnNwst FFNW .32f 1.6 22 21.82 13.13 27 19.81 +27.7FstFound s FFWM ... ... 24 20.43 15.88 306 20.17 +8.8FstGtyBc n FGBI .64b 2.3 ... 29.50 22.34 4 27.47 +9.9FsHawaii n FHB .96 3.1 ... 32.36 26.30 660 30.51 +4.6FIntntBcp INBK .24 .7 14 42.40 26.30 124 34.95 -8.4FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 0 25.65 -3.3FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 153 43.15 +7.7FstMerch FRME .88f 1.9 21 49.19 37.09 166 47.16 +12.1FstMidIll FMBH .68a 1.7 17 42.03 30.01 51 39.42 +2.3FMidBc FMBI .44 1.7 20 27.40 20.50 456 26.42 +10.0FstNwBc n FNWB ... ... 45 18.35 15.04 22 16.23 -.4FstSavFin FSFG .60 .8 19 80.01 50.50 9 71.06 +24.6 FstSolar FSLR ... ... 33 81.72 35.33 2805 53.71 -20.51stSource SRCE .96f 1.7 21 56.42 44.59 39 55.23 +11.7FTNDXTc QTEC .58e .7 ...q 83.42 61.64 106 81.40 +13.1FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 29.21 -.5FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 21.54 +2.6FT AsiaPc FPA 1.01e 2.9 ...q 38.10 32.24 9 34.89 -2.3FT Europe FEP .65e 1.6 ...q 42.49 34.45 74 40.85 +4.6FT LatAm FLN 2.01e 11.1 ...q 23.27 17.33 8 18.15 -11.1FT Brazil FBZ 1.62e 12.7 ...q 18.24 11.90 4 12.77 -17.7FT China FCA .68e 2.1 ...q 34.79 22.88 5 32.62 +9.8FT Japan FJP .77e 1.3 ...q 63.38 51.72 9 58.43 -2.5FT SKorea FKO .59e 2.1 ...q 32.08 26.10 0 27.92 -5.5FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 60 63.53 +1.8FT EmMkt FEM .64e 2.3 ...q 31.32 22.90 202 27.65 -.9FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 3 50.66 -1.1FT Canada FCAN .29e 1.1 ...q 27.35 22.41 1 26.90 +1.4FT UK FKU 1.57e 3.6 ...q 43.39 35.33 2 43.17 +8.3FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 4 53.33 +1.1FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 3 42.54 +.3FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.1 ...q 47.47 36.24 22 40.68 -6.1FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 2 44.40 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 22 44.53 +1.4FstT BICK BICK .34e 1.2 ...q 33.60 25.37 10 29.01 -3.9FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 6 21.86 -.8FtTrMun n MCEF ... ... ... 19.39 17.65 5 17.79 -5.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 57 49.12 -3.2FTNsdGrid GRID .19e .4 ...q 53.73 43.00 2 51.88 +1.7FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 66 18.46 -2.9FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 57 37.13 +5.5FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 179 51.21 -.8FTIntlMltA YDIV .99e 5.6 ...q 19.83 17.48 1 17.78 -4.6FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 12 22.98 -1.4FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 7 49.19 -3.8FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 2 22.66 -1.7FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 291 60.04 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 261 31.11 +4.1FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 212 30.63 +6.9FT DWF5 FV .18e .6 ...q 31.03 24.61 149 30.90 +12.1FT AmIndR AIRR .08e .3 ...q 28.40 22.38 18 27.02 -1.4sFT AI Rob n ROBT .07p ... ... 30.84 28.50 13 30.92 +7.5FT US Eq RNDV .35e 1.6 ... 23.04 19.30 21.86 +.8FT SmCap RNSC .22e 1.0 ... 22.93 19.03 22.81 +6.0FT MdCap RNMC .19e ... ... 22.75 19.19 22.40 +3.2FT LgCap RNLC .18e ... ... 23.11 19.67 22.39 +2.8FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 52.09 -.2FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.88 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.66 3 24.87 -2.5FTNsSem ef FTXL .14e .4 ... 36.21 24.11 5 34.58 +14.2FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 0 23.17 +8.0FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 22.24 +3.9FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 13 24.56 +16.3FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.78 -4.8FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 53 29.86 +1.7FTDorW n FVC .17e .6 ... 28.96 22.93 67 28.79 +12.1FT DWInt IFV .32e 1.4 ...q 24.24 19.36 216 22.28 +.1tFTEMCur FEMB 2.68e 7.0 ...q 48.17 38.45 15 38.13 -9.6FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 3 50.18 -.6FT RivAsia RFAP 1.14e 1.9 ... 64.93 56.10 2 59.95 -1.0FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 32 64.91 +1.3FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 61.68 9 71.10 +.9FT RivEur RFEU .95e 1.4 ... 70.58 60.56 6 66.47 +1.7FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.34 -2.4FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 79 52.92 +3.7FTN100ExT QQXT .14e .3 ...q 52.82 45.13 64 51.31 +5.6FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 7 20.43 +.6FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 35.15 +6.2FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 4 29.59 +2.9sFTCloudC SKYY .13e .2 ...q 55.15 38.44 384 55.19 +20.3FTNdqAuto CARZ .88e 2.1 ...q 45.00 36.48 2 40.99 -2.9FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 27.92 -.8FT GblNRs FTRI .45e 3.5 ...q 13.25 10.89 1 12.98 +4.9sFT Cybersc CIBR .03e .1 ...q 27.65 20.59 263 27.67 +19.6FTIntlIPO FPXI .28e .8 ...q 39.87 31.24 1 37.15 +5.0FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.89 104 48.09 +.1FTTactHY HYLS 2.64 5.5 ...q 49.76 47.19 110 47.75 -1.7FT GlbCmd FTGC .26e ... ...q 21.88 18.97 44 21.25 +2.6FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 37 52.62 -1.7FTNDXEq QQEW .27e .4 ...q 63.55 52.67 170 62.82 +8.4FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 57 56.90 +8.5FTSmartph FONE .86e 1.7 ...q 55.89 47.30 0 51.23 -1.9FstUSBcsh FUSB .08 .7 35 14.38 10.52 3 11.50 -10.2FstUtdCp FUNC .36f 1.5 23 24.32 14.45 64 24.00 +37.9First LI s FLIC .60 2.3 10 33.50 23.30 72 25.65 -10.0sFsthdTech SVVC ... ... ...q 14.67 7.29 188 15.10 +68.5sFstSvc n FSV .54 .7 40 74.49 61.50 12 74.25 +6.2sFiserv s FISV ... ... 36 76.76 59.85 2083 76.43 +16.6FiveBelow FIVE ... ... ...cc 103.99 44.30 962 102.09 +53.9FivePrime FPRX ... ... ...dd 48.87 15.66 313 17.64 -19.5FiveStar FVE ... ... ...dd 1.85 1.05 48 1.50 Five9 FIVN ... ... ...dd 39.02 19.53 1221 38.37 +54.2Flex Ltd FLEX ... ... 14 19.71 12.93 2274 14.01 -22.1FlexPhm n FLKS ... ... ...dd 8.98 1.04 11297 1.35 -61.3FlxGlbImp ESGG ... ... ... 101.95 85.30 0 97.39 +2.5FlxUS Imp ESG ... ... ... 70.00 56.50 65.88 +3.6FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.21 -1.9FlxUSQLgC QLC ... ... ...q 35.78 29.39 3 34.99 +4.9FlxUSLgCp LKOR .41e ... ...q 55.13 49.57 2 50.00 -8.7FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.78 -4.1FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 17 23.04 -2.2FlexSh n FPAY ... ... ... 6.56 2.62 40 3.04 -20.0FlexionTh FLXN ... ... ... 32.25 16.51 407 26.78 +6.9Flexstl FLXS .88 2.3 ... 57.79 34.74 22 38.58 -17.5Fluent Inc FLNT ... ... ... 6.95 2.05 372 3.00 -31.8Fluidigm FLDM ... ... ...dd 8.38 2.52 159 5.06 -14.1FlushFn FFIC .80 3.0 19 31.45 24.59 45 26.45 -3.8Foamix FOMX ... ... ... 7.45 4.15 39 5.42 -9.8Fonar FONR ... ... 11 33.90 21.10 20 26.90 +10.5ForeScTc n FSCT ... ... ...dd 37.81 21.56 1437 35.38 +10.9ForshtAut n FRSX ... ... ... 11.70 2.44 125 3.57 -11.4FormFac FORM ... ... 38 18.65 11.10 734 14.25 -8.9FormulaSy FORTY .68e 1.8 ... 45.65 32.55 38.84 -4.2ForrestR FORR .80 1.9 55 47.75 36.95 42 43.05 -2.6Forterra n FRTA ... ... 59 12.30 3.02 228 10.04 -9.5sFortinet FTNT ... ... ...cc 65.17 35.44 1626 65.74 +50.5FortressBio FBIO ... ... ...dd 5.54 3.02 138 3.12 -21.8FortB pfA FBIOP 2.34 10.9 ... 24.80 20.01 2 21.39 -6.0ForwrdA FWRD .60 1.0 27 64.80 49.88 113 61.05 +6.3Forward h FORD ... ... 25 4.45 1.02 79 1.48 +20.3ForwdPh FWP 23.12e ... ... 9.70 1.63 17 2.83 -23.1Fossil Grp FOSL ... ... ...dd 29.66 5.50 1330 28.85 +271.3Foster FSTR .16 .7 ...dd 30.30 17.00 22 24.05 -11.4FndtnMed FMI ... ... ...dd 109.30 31.70 322 106.50 +56.2FoxFactory FOXF ... ... 32 46.80 31.55 157 43.70 +12.5Francesca FRAN ... ... 31 11.91 4.51 1249 6.16 -15.7FrankElec FELE .48f 1.0 28 48.80 37.60 112 46.90 +2.2FredsInc FRED .24 13.2 ...dd 13.15 1.30 2383 1.82 -55.1FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 51 16.31 -4.5FreqElec FEIM ... ... ...dd 10.59 7.51 1 8.44 -9.8Freshpet FRPT ... ... ...dd 24.65 14.10 102 24.35 +28.5Fronteo FTEO ... ... ... 23.31 10.68 23.26 +85.9FrontC pf FTRPR 11.13 84.5 ... 15.95 6.03 460 13.16 +92.6Frontr rs FTR 2.40 30.6 ... 21.00 6.08 3423 7.84 +16.0FuelTech FTEK ... ... ...dd 1.83 .71 3 1.15 +2.3FuelCell rs FCEL ... ... ...dd 2.49 1.07 1999 1.77 +4.1FulgentG n FLGT ... ... ... 7.90 2.73 34 4.85 +10.7FulingGbl n FORK ... ... ... 6.00 3.10 2 3.65 -7.6FullHseR FLL ... ... ...dd 4.10 2.10 49 3.29 -15.4FultonFncl FULT .48f 2.8 17 19.90 16.45 1060 17.05 -4.7Funko n FNKO ... ... 61 12.37 5.81 115 11.63 +74.9FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 69 2.20 -47.2FuweiF rs FFHL ... ... ...dd 4.93 2.39 4 3.11 +5.8G -:GWilliFood WILC ... ... 22 7.66 5.11 0 6.97 -3.1G1Thera n GTHX ... ... ... 52.76 12.04 437 44.83 +126.0GCI Lb A n GLIBA ... ... ... 55.47 41.33 405 44.77 -18.2GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 9 24.24 +6.5sGDS Hld n GDS .46p ... ... 42.49 6.90 1939 45.72 +102.9GSE Sy GVP ... ... 14 3.65 2.35 9 3.15 -3.1GSI Tech GSIT ... ... ...dd 8.94 6.05 34 7.68 -3.5GSV Cap GSVC ... ... 6 9.39 3.83 368 7.18 +31.7GTY Tch n GTYH ... ... ...cc 10.45 9.75 0 10.05 +1.2GTY Tc un GTYHU ... ... ... 11.00 10.14 10.42 +1.0GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 51.20 21.65 631 47.44 +28.6GTx Inc rs GTXI ... ... ...dd 23.40 3.47 77 19.34 +52.2GW Pharm GWPH ... ... ...dd 164.76 94.04 646 148.62 +12.6GWG Hldgs GWGH ... ... ...dd 10.95 7.28 6 7.48 -10.1GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... sGaiam A GAIA ... ... ...dd 20.50 10.35 145 20.65 +66.5Galapag n GLPG ... ... ... 121.09 72.90 38 102.96 +9.8sGalectinTh GALT ... ... ... 8.00 1.28 3093 8.16 +144.3GalmedPh GLMD ... ... 18 27.06 3.61 1373 16.06 +75.5Gam&Lsr n GLPI 2.52 7.2 20 39.32 32.51 1356 35.24 -4.8GamngPtrs GPIC .12e ... ... 12.50 8.18 3 8.80 -21.7Garmin GRMN 2.12f 3.4 20 65.96 49.80 1008 61.94 +4.0GarrisnCap GARS 1.12 13.3 8 8.95 7.77 24 8.45 +4.1Gemphire n GEMP ... ... ... 21.59 4.75 231 7.40 -6.9Gencor s GENC ... ... 40 18.45 14.85 15 15.65 -5.4sGenFin GFN ... ... ...dd 11.50 4.50 62 11.65 +71.3GenFin pfC GFNCP 8.90m 8.6 ... 104.67 93.03 0 102.93 +2.5GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 7 25.49 +1.0GeneticT rs GENE ... ... ... 2.05 .70 42 1.11 -4.3GeniusBr n GNUS ... ... ... 4.37 2.01 71 3.01 +10.7GenMark GNMK ... ... ...dd 13.50 3.63 346 7.31 +75.3GenoceaB GNCA ... ... ...dd 6.78 .79 446 .95 -18.0Genomic GHDX ... ... ...cc 53.65 26.54 275 49.27 +44.1Genprex n GNPX ... ... ... 19.45 3.84 106 8.22 +74.9Gentex GNTX .44f 1.7 17 25.41 16.59 1315 25.22 +20.4Gentherm THRM ... ... 41 40.80 29.50 219 36.85 +16.1GeospcT hs GEOS ... ... ...dd 18.71 9.18 116 12.79 -1.4GerABcp s GABC .60 1.6 21 39.02 30.62 63 37.18 +5.2GeronCp GERN ... ... ...dd 6.68 1.74 6283 3.90 +116.7Gevo rs GEVO ... ... ... 19.20 3.23 85 3.71 -68.6Gibraltar ROCK ... ... 19 40.70 25.61 374 40.30 +22.1GigaMda rs GIGM ... ... ...dd 4.37 2.36 26 3.08 +1.2GilatSatell GILT ... ... ...dd 9.22 4.12 8 8.59 +11.1GileadSci GILD 2.28 3.2 8 89.54 63.76 5219 71.15 -.7GlacierBc GBCI .92f 2.3 22 41.47 31.38 355 39.79 +1.0GladstnCap GLAD .84 9.1 9 9.95 7.80 79 9.22 +.1Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 1 25.66 -.7GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 79 18.77 -10.9GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.70 +1.1Gladstn pfB GOODO 1.88 7.0 ... 27.82 25.33 5 26.85 +3.0GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 2 25.24 -2.5sGladstInv GAIN .80a 6.7 17 11.94 9.00 138 11.95 +7.1GladInv pfB GAINO 1.69 6.6 ... 25.90 25.12 2 25.48 +.6GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 25.41 -.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.34 -1.0GladstLnd LAND .53 4.2 87 14.29 11.10 178 12.75 -5.1GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 0 25.58 -1.1GlenBurnie GLBZ .40 3.5 25 13.42 10.34 1 11.40 +3.1GblBldT n GBT ... ... ...dd 68.05 24.03 717 47.05 +19.6GblEagEnt ENT ... ... ...dd 3.84 .87 799 2.58 +12.7GlbIndem GBLI ... ... 26 49.91 32.22 31 39.35 -6.4GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 2 25.70 -.6GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.20 3 25.94 +.2GlSlfStor n SELF .26 6.3 ... 5.15 3.92 2 4.13 -10.4GlWatRs n GWRS .28 3.1 ... 10.00 8.40 21 9.14 -2.1GbXSpdvRE SRET 1.24 8.2 ...q 15.88 13.72 43 15.07 -3.1GblXSocM SOCL ... ... ...q 39.03 27.39 105 38.00 +15.3GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 4 32.12 +4.0GbX Auto n DRIV ... ... ... 15.78 14.56 12 15.57 +1.9GblX SupDv EFAS ... ... ... 19.06 17.18 3 17.58 -2.9GblXYldco YLCO .51 4.3 ...q 12.89 11.36 6 11.80 -6.2GblX Rob n BOTZ ... ... ... 27.42 18.41 1114 23.39 -1.3GlbXCon ef KRMA ... ... ... 20.83 17.33 3 20.35 +4.8sGblXMilTh MILN ... ... ... 22.65 17.31 22 22.73 +18.0GbX Longv LNGR ... ... ... 21.38 18.04 1 21.06 +8.3GlX Intrn n SNSR ... ... ... 21.41 17.66 21 20.97 +5.6GbX HlthW BFIT ... ... ... 19.30 15.68 1 19.28 +15.7GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 3 14.85 -2.9sGlX Fintc n FINX ... ... ... 27.18 17.90 207 27.27 +24.2GlXCatholc CATH ... ... ... 35.58 29.65 4 34.41 +4.5GlobusM rs GLBS ... ... ... 2.26 .65 373 .69 -39.5sGluMobile GLUU ... ... ...dd 6.21 2.42 3420 6.23 +71.2 GlycoMim GLYC ... ... ...dd 26.05 10.06 787 16.43 -2.1Gogo GOGO ... ... ...dd 14.76 4.55 878 5.18 -54.1GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1907 27.91 -6.4GolLNGPt GMLP 2.31 14.5 ... 23.46 14.27 293 15.92 -30.2GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 6 25.37 -2.5GoldBull n DNJR ... ... ... 8.50 4.40 19 6.55 +38.1GoldenEnt GDEN ... ... 30 34.75 17.44 183 30.14 -7.7GoldenOc rs GOGL .40 4.4 ...dd 9.95 5.82 251 9.00 +10.4GolubCap GBDC 1.28a 6.9 13 19.87 17.35 112 18.51 +1.7GoodTimes GTIM ... ... ...dd 4.05 2.25 17 3.70 +39.6Goodyear GT .56 2.2 8 36.52 24.12 1178 25.10 -22.3sGoosehIn n GSHD ... ... ... 23.38 10.78 374 24.08 +52.9GoPro GPRO ... ... ...dd 11.89 4.42 4091 6.22 -17.8GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 105 10.27 +2.7GorsHl A n GSHT ... ... ... 10.40 9.85 0 10.06 +1.2GoresHl wt GSHTW ... ... ... 1.79 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.25 2 10.70 +3.3GovPrpIT GOV 1.72 11.9 24 22.99 11.87 443 14.40 -22.3GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 11 25.40 -1.7GrCanyEd LOPE ... ... 25 116.25 71.01 247 114.35 +27.7Gravity rs GRVY ... ... 29 108.97 13.18 35 66.06 -30.1GrElCp hn GECC 1.00 10.6 ... 11.30 8.76 5 9.46 -3.9GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.35 -.4GrElm25 n GECCM 1.69 6.8 ... 24.96 24.10 0 24.75 +1.1GrElm hn GEC ... ... ... 4.40 3.20 1 3.70 -8.6GrLkDrge GLDD ... ... ...dd 5.70 3.60 86 5.10 -5.6GrtSoBc GSBC 1.12f 1.9 16 59.75 47.50 31 57.95 +12.2GreenBncp GNBC .10p ... 18 24.40 18.55 212 23.30 +14.8GreenBrick GRBK ... ... 17 12.35 8.90 12 12.20 +8.0GreenPlns GPRE .48 2.3 ...cc 23.70 15.60 813 20.80 +23.4GrnP LP n GPP 1.90f 10.9 10 21.00 15.65 41 17.40 -7.0Greensky n GSKY ... ... ... 27.02 22.05 420 24.46 +4.7GrCB NY s GCBC .39 1.3 22 38.00 22.16 1 29.59 -9.2Greenlight GLRE ... ... ...dd 23.15 14.10 155 14.75 -26.6Greenpro n GRNQ ... ... ... 0 22.00 GrdsmHld n GSUM ... ... ... 13.99 3.68 110 6.49 -29.1Griffin GRIF .40f .9 34 43.92 28.29 4 43.49 +18.5GrifolsSA s GRFS .46e 1.9 ... 25.18 19.92 339 23.72 +3.5Groupon GRPN ... ... ... 5.99 2.90 8678 4.62 -9.4GpAeroCN OMAB 1.71e 4.4 17 52.51 37.45 65 39.25 -5.4GrpoFin GGAL .36e .9 ... 73.45 36.09 1680 40.49 -38.5GuarntyBc GBNK .66 2.0 23 35.20 24.70 192 32.45 +17.4GuarBcs n GNTY .56 1.7 21 37.36 28.00 6 32.18 +5.0GuarFBc GFED .48 2.0 21 24.20 15.89 0 23.80 +6.6GulfIsland GIFI .04 .4 ...dd 13.95 6.90 75 9.85 -26.6GulfRes GURE ... ... 3 2.05 1.31 32 1.46 -.7GulfportE GPOR ... ... 5 15.09 8.11 3097 11.07 -13.2Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 19.50 -2.9H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 160 38.40 -5.5HD Supply HDS ... ... 12 44.25 28.97 2217 43.29 +8.1sHMN Fn HMNF ... ... 18 19.80 16.61 5 19.85 +3.9sHMS Hldgs HMSY ... ... 44 22.73 11.01 553 22.98 +35.6HTG Mol h HTGM ... ... ...dd 5.83 1.59 717 3.82 +88.2HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.80 -2.7HabitRest HABT ... ... 56 17.45 8.10 303 9.45 -1.0HackettGp HCKT .34f 2.1 19 19.24 13.24 35 16.33 +3.9Hailiang n HLG ... ... ... 88.92 7.70 48 80.23 +77.5HainCels lf HAIN ... ... ... 45.61 25.41 1423 28.12 -33.7HalladorE HNRG .16 2.1 8 8.40 4.79 43 7.54 +23.8HallmkFn HALL ... ... ...dd 11.83 8.62 7 10.04 -3.7Halozyme HALO ... ... 42 21.48 11.41 574 19.00 -6.2HamiltnBc HBK ... ... ...dd 15.99 14.00 1 15.36 -.2HamilLa n HLNE .85f 1.8 52 52.00 20.03 165 47.14 +33.2HancJaf n HJLI ... ... ... 5.64 4.05 129 4.55 -13.2HancWhit HWC .96 1.9 18 56.40 41.05 345 50.55 +2.1HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 3 25.56 -2.0HanmiFin HAFC .96 3.2 16 33.10 25.45 136 29.70 -2.1Hanwha rs HQCL ... ... 16 9.50 6.30 18 6.37 -9.3HarbrOne n HONE ... ... 60 22.29 15.92 149 18.50 -3.4Harmonic HLIT ... ... ...dd 5.50 2.80 383 4.45 +6.0HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...cc 6.15 2.35 137 5.30 +60.6HarvCapCr HCAP 1.14a 10.8 7 14.09 9.90 33 10.53 -4.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.55 +.4Hasbro HAS 2.52f 2.8 55 116.20 79.00 1264 91.61 +.8HawHold HA .48 1.3 5 57.45 32.40 617 37.15 -6.8HawaiiTel HCOM ... ... ...dd 31.91 24.01 105 27.01 -12.5Hawkins HWKN .88 2.3 19 50.38 30.55 37 38.35 +8.9sHawthornB HWBK .40f 1.8 17 22.12 17.38 2 22.20 +11.3HaymkAc n HYAC ... ... ... 9.85 9.50 9.78 +2.3HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 21 10.20 +3.0HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 103 39.67 +23.8HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 1024 42.03 -20.3HlthInsInn HIIQ ... ... 26 37.38 12.65 325 34.25 +37.3HealthEqty HQY ... ... 97 81.40 40.21 618 80.18 +71.8HlthStrm HSTM 1.00e ... 74 31.53 21.15 212 27.94 +20.6HrtlndEx HTLD .08 .4 20 25.22 17.38 643 19.01 -18.6HeartFn HTLF .52a .9 18 58.05 42.10 98 55.75 +3.9HeatBio rs HTBX ... ... ... 7.89 1.09 1286 2.10 -45.2HebronTc n HEBT ... ... ... 4.05 1.45 63 2.30 -12.5HeidrkStr HSII .52 1.3 ...dd 39.73 17.90 123 38.70 +57.6HelenTroy HELE ... ... 17 102.88 81.10 101 98.80 +2.5HeliMAn h HMNY ... ... ... 38.86 .33 25600 .35 -94.5sHelius Med n HSDT ... ... ... 12.89 7.47 223 12.73 +63.0HemisMda HMTV ... ... ... 13.20 10.50 63 12.80 +10.8HennesAd s HNNA .40 2.1 9 20.00 14.29 11 18.74 +13.3HSchein s HSIC ... ... 28 93.24 62.56 966 72.88 +4.3HrtgeCo HTBK .44 2.5 20 18.10 12.76 175 17.45 +13.9HrtgeFn HFWA .60 1.8 23 34.30 25.25 153 33.15 +7.6HeritCryst HCCI ... ... 28 25.20 14.35 93 19.30 -11.3HernTher h HRTX ... ... ...dd 35.40 12.70 1704 30.65 +69.3HerzdCrb CUBA .12e ... ...q 7.54 6.60 17 6.80 -4.9HeskaCorp HSKA ... ... 65 115.00 56.59 100 106.75 +33.1Hexindai n HX ... ... ... 17.00 10.20 125 11.46 +3.7Hibbett HIBB ... ... 12 29.50 9.40 1651 22.70 +11.3HighSenLn SNLN .79 4.3 ...q 18.41 18.13 109 18.28 +.5HighpwrInt HPJ ... ... 4 5.90 2.75 28 3.35 -9.5HghwyH HIHO .32e 6.8 ... 6.55 3.10 2 4.70 +11.9HimaxTch HIMX .24e 2.7 60 13.95 5.97 2003 8.75 -16.0HingmSv HIFS 1.36a .6 19 242.00 174.47 2 214.50 +3.6Histogenics HSGX ... ... ...dd 3.35 1.60 102 2.88 +40.5Holl ysys HOLI .12e .5 11 28.35 15.84 380 24.38 +9.5Hologic HOLX ... ... ...dd 46.80 35.10 4160 40.23 -5.9HomeBLA HBCP .68f 1.5 20 47.20 34.12 17 45.16 +4.5HomeBcs s HOMB .44 1.9 23 26.30 20.82 566 22.71 -2.3HmFdB LA HFBL .48 1.5 20 32.90 23.10 2 32.40 +15.2HomeStreet HMST ... ... 23 32.60 24.00 285 28.70 -.9HometBk n HMTA .04p ... ... 13.00 9.81 1 13.00 +16.3HomeTrBc HTBI ... ... 26 28.20 21.40 12 27.40 +6.4HomolMd n FIXX ... ... ...dd 24.40 16.12 182 19.84 +6.3HookerFu HOFT .56 1.2 18 52.75 35.90 78 47.25 +11.3HopeBcp HOPE .52 2.9 16 19.92 15.10 535 18.20 -.3HopFedBc HFBC .20 1.2 22 16.60 13.51 56 16.44 +16.6HorizBcp s HBNC .60f 1.9 19 33.19 25.00 87 31.73 +14.1HorizPhm HZNP ... ... ...dd 18.11 10.10 1605 17.72 +21.4HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 87 10.43 -7.0Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 109 24.74 +.9HorzDAX DAX .60m 2.0 ... 34.00 28.53 2 30.74 -2.7Hortonwks HDP ... ... ...dd 22.00 11.68 1100 18.46 -8.2HospPT HPT 2.12f 7.5 11 31.27 23.83 501 28.44 -4.7HostessBr n TWNK ... ... 24 16.66 11.00 556 13.38 -9.7Hostess wt TWNKW ... ... ... 3.05 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 315 6.95 -25.3HoustWC HWCC .12m 1.3 ... 9.32 4.70 46 8.95 +24.3HovnEn pf A HOVNP ... ... ... 8.47 5.50 9 6.50 -13.3HowardBcp HBMD ... ... 29 24.20 16.70 101 18.00 -18.2HubGroup HUBG ... ... 29 52.25 33.18 201 50.90 +6.3HudsonGbl HSON .20 12.8 ...dd 2.44 1.26 47 1.56 -30.7HudsonTc HDSN ... ... 38 10.40 2.05 658 2.28 -62.4HuntJB JBHT .96 .7 20 131.74 86.04 551 129.65 +12.8HuntMar un HUNTU ... ... ... 10.90 9.85 10.12 +2.5HunterMar HUNT ... ... ... 10.00 9.43 9.87 +1.1HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 8168 15.42 +5.9HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 25 26.75 -4.9HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 5 25.75 -1.1Str 7handl n HNDL ... ... ... 25.98 23.65 5 24.17 -3.6Hurco HURC .44f 1.0 17 50.50 31.18 14 44.30 +5.2HuronCon HURN ... ... ...dd 44.85 29.53 120 40.70 +.6HutChMd n HCM ... ... ... 42.25 19.80 115 31.70 -19.6HuttigBld HBP ... ... ...dd 7.75 4.82 74 5.42 -18.5Hydrognc HYGS ... ... ...dd 12.00 6.75 24 7.65 -31.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.15 +2.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 0 .35 +16.7IAC Inter IAC 1.36 .8 61 166.64 98.27 736 162.26 +32.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 17 3.36 -2.3ICC Hld n ICCH ... ... 76 18.00 14.54 1 15.87 -2.5ICF Intl ICFI .56 .8 22 74.75 41.10 118 71.35 +35.9sICU Med ICUI ... ... ...cc 307.30 164.00 135 309.75 +43.4IClickInt n ICLK ... ... ...dd 11.40 5.05 72 7.29 -19.4ID Syst IDSY ... ... ...dd 8.05 5.50 4 6.44 -7.2sIdexxLab s IDXX ... ... 68 224.50 146.09 347 226.08 +44.6IES Hldgs IESC ... ... 24 19.35 14.05 12 16.90 -2.0sIF Bancp IROQ .20f .9 27 22.81 19.10 11 23.47 +19.4IFresh n IFMK ... ... ...dd 18.00 4.62 2 5.79 -55.4IHS Mark INFO ... ... 30 52.61 42.40 2242 50.76 +12.4II-VI IIVI ... ... 31 53.08 31.45 406 48.15 +2.6ILG Inc ILG .70 2.0 39 35.00 24.38 1511 34.20 +20.1tIMV Inc n IMV ... ... ... 7.21 5.52 14 5.50 -20.0INTLFCStn INTL ... ... 17 52.00 33.11 83 51.99 +22.2IPG Photon IPGP ... ... 38 264.11 136.62 276 241.16 +12.6iPass IPAS ... ... ...dd 1.46 .25 285 .43 -17.3iPicEnt n IPIC ... ... ... 17.00 6.75 13 8.21 -45.8IQ US Lg n CLRG .08e ... ... 27.80 24.16 56 25.73 +1.7sIQIYI n IQ ... ... ... 35.95 15.30 44988 40.51 +160.5tIRSA Prop IRCP 1.86e 5.8 ... 64.68 31.10 8 32.00 -43.4IRhythm n IRTC ... ... ...dd 83.84 35.44 286 81.10 +44.7iRobot IRBT ... ... 36 109.78 55.77 721 79.99 +4.3iShEMAsia EEMA 1.23e 1.7 ...q 81.27 63.72 46 73.85 +.1tiShTurkey TUR 1.10e 3.7 ...q 47.13 29.46 1041 29.54 -32.0iShIntTBd s IGOV ... ... ...q 201.98 48.33 129 48.75 -2.3iShNewZea ENZL 2.01e 4.0 ...q 51.06 44.71 21 50.69 +6.8iSh1-3yITB ISHG .20e .2 ...q 87.67 80.47 1 82.19 -2.4iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 245 98.48 -.1iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 48 80.84 +13.7iShEurFn EUFN .74e 3.4 ...q 25.85 21.03 1156 21.87 -6.2iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.73 425 76.30 iShEMInfr EMIF .93e 3.1 ...q 35.28 29.72 4 29.80 -9.4iShGClnEn ICLN .33e 3.6 ...q 10.08 8.31 55 9.19 -1.4iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 291 49.52 -.9iSh ACWI ACWI 1.43e 1.9 ...q 77.54 65.00 2137 73.92 +2.5iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 731 65.93 +2.2iShEMBd EMB 5.27e 4.9 ...q 117.46 106.40 4462 106.56 -8.2iShGnmaBd GNMA .75e 1.6 ...q 50.13 47.84 3 48.23 -2.5iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 3626 101.75 -3.6iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1737 83.20 -.8iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 5 41.08 -.3iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 51 30.00 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 51.45 18 59.44 +2.7iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 545 193.38 +13.9iShIndia50 INDY .15e .4 ...q 39.29 33.19 1104 35.59 -4.1iShNsdBio s IBB ... ... ...q 119.30 96.84 1419 111.38 +4.3iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 386 103.69 -2.7iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 41 107.14 -4.4iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 201 106.14 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 294 103.58 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 182 119.44 -2.2iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.99 273 54.77 -1.1siSCorUSGr s IUSG .72e 1.2 ...q 59.16 47.73 369 59.11 +9.9iShShtTrB SHV .03e ... ...q 110.43 110.18 1336 110.33 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1279 37.53 -1.4iShCrShUS s ISTB ... ... ... 50.47 48.89 121 48.97 -1.7iShSCGrth IJT 1.54e .8 ...q 194.31 149.00 175 193.86 +13.9Itus Cp hrs ITUS ... ... ...dd 6.43 .60 102 3.48 +47.5Iberiabnk IBKC 1.52f 1.9 29 87.55 68.55 402 80.55 +3.9Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 1 27.17 -4.3Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 6 27.35 -2.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 38

Icahn Ent IEP 7.00f 9.6 30 73.23 48.47 47 72.59 +37.0IchorHld n ICHR ... ... 11 35.51 17.76 1145 23.36 -5.0sIcon PLC ICLR ... ... 35 135.90 90.01 177 136.00 +21.3IconixBrnd ICON ... ... 1 7.06 .58 3172 .80 -38.0IdealPower IPWR ... ... ...dd 3.29 1.06 30 1.16 -18.3Identive lf INVE ... ... ...dd 5.91 2.55 6 4.22 +26.3IderaPhm IDRA ... ... ...dd 2.87 1.32 1134 1.71 -19.0iKangHlth KANG ... ... 18 20.60 11.70 928 20.50 +29.7Ikonics IKNX ... ... ... 13.03 7.25 0 10.89 +44.8Illumina ILMN ... ... 75 293.15 167.98 640 290.16 +32.8ImageSens ISNS ... ... ...dd 5.20 2.50 7 4.10 +39.0Immersn h IMMR ... ... 10 17.71 5.76 848 16.90 +139.4ImmuCell ICCC ... ... 76 9.25 5.26 3 6.85 -22.1ImmuneDs IMDZ ... ... ...dd 13.05 2.80 92 4.50 +15.4ImmuneP rs IMNP ... ... ... 3.43 .21 2256 .23 -59.6ImunoGn IMGN ... ... ...dd 13.41 4.26 2192 10.49 +63.7Imunmd IMMU ... ... ...dd 26.48 7.17 2746 24.00 +48.5Immuron n IMRN ... ... ... 16.70 4.47 10 9.57 +80.9Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 84 2.70 +72.0ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9sImperva IMPV ... ... ...dd 52.40 37.17 332 52.45 +32.1Impinj n PI ... ... ... 60.85 9.95 652 22.50 -.1ImprimisP IMMY ... ... ...dd 3.55 1.35 35 2.39 +40.6Incyte INCY ... ... ...dd 140.11 60.23 2877 73.64 -22.2IndBkMA INDB 1.52f 1.9 24 83.50 62.70 59 81.15 +16.2IndBkMI IBCP .60 2.3 20 27.10 18.50 91 25.95 +16.1IndepBkTX IBTX .56f .8 21 79.00 51.71 362 71.80 +6.2IndusAcq n INDU ... ... ... 11.74 9.65 9.88 +1.3IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 7 10.44 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.15 19 1.98 +20.4IndLogis n ILPT .27p ... 71 24.00 17.21 126 21.99 -5.8Innera INFN ... ... ...dd 12.39 6.10 1043 9.85 +55.6InnityPh INFI ... ... ...dd 3.75 .93 547 1.72 -15.3InfPrCas IPCC 2.32 1.6 29 150.65 83.00 30 144.45 +36.3InaRx n IFRX ... ... 77 42.83 14.47 18 35.30 +68.5InfoSvcs III .20f 4.9 5 4.63 3.52 67 4.06 -2.6InfoSonc rs IFON ... ... ... 21.00 2.70 3403 3.61 -49.8InfrEnAlt IEA ... ... ... 10.42 8.25 205 9.03 -9.0InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 37.95 20.75 54 29.35 -15.2InnerWkgs INWK ... ... 25 12.03 8.19 264 8.75 -12.8Innodata INOD ... ... ...dd 1.90 .88 44 1.11 -18.4Innophos IPHS 1.92 4.0 43 51.34 38.66 56 48.38 +3.5Innospec IOSP .88f 1.1 29 81.05 54.10 65 79.65 +12.8InnovBio rs INNT ... ... ... 50.50 3.43 101 10.30 +68.9MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 10 2.90 -1.4Innoviva INVA 1.00 6.9 14 17.99 11.47 1237 14.52 +2.3Inogen INGN ... ... ...cc 193.14 87.35 182 186.00 +56.2Inovalon n INOV .12p ... ... 17.80 8.90 644 10.50 -30.0InovioPhm INO ... ... ...dd 8.44 3.76 917 4.55 +10.2Inpixon rs INPX ... ... ... 57.06 .29 1171 .37 -94.1InseegoCp INSG ... ... ...dd 2.33 .87 69 2.04 +26.7sInsightEnt NSIT ... ... 18 50.49 32.11 149 50.43 +31.7Insignia s ISIG .70e ... ...dd 2.40 .90 18 1.77 +48.7Insmed INSM ... ... ...dd 33.94 11.49 419 28.26 -9.4InspEnt INSE ... ... ... 14.00 4.40 97 5.65 -42.3Insteel IIIN .12a .4 25 34.32 23.20 51 32.70 +15.5sInsulet PODD ... ... ...dd 102.17 41.36 568 99.10 +43.6InsysTher s INSY ... ... ...dd 14.00 4.10 3406 8.10 -15.8tIntecPhm n NTEC ... ... ...dd 9.80 4.33 290 4.20 -18.4sIntegLfSc s IART ... ... 76 66.65 41.51 457 67.04 +40.1sIntgDv IDTI ... ... 36 34.75 23.07 1144 34.82 +17.1IntegMed n IMTE ... ... ... 44.00 1.85 16 18.86 +235.0Intel INTC 1.20 2.2 21 57.60 33.23 23410 55.54 +20.3Intellia n NTLA ... ... ...dd 35.99 12.12 1152 26.03 +35.4Intelliph IPCI ... ... 4 2.92 .32 568 .48 -40.0IntParfum IPAR .84 1.6 38 55.20 35.00 81 54.00 +24.3InteractB IBKR .40 .6 39 80.32 36.23 1230 70.15 +18.5InterceptP ICPT ... ... ...dd 135.59 51.05 586 81.39 +39.3sInterDig IDCC 1.40 1.6 12 85.00 67.55 260 85.30 +12.0Interface TILE .26 1.1 24 26.25 18.30 999 23.65 -6.0Intergroup INTG ... ... ...dd 28.35 21.30 1 25.83 +8.3IntlnkEl n LINK ... ... ...cc 9.85 3.70 1 3.78 -27.6Intermolec IMI ... ... ...dd 1.65 .86 393 1.55 +13.1Internap rs INAP ... ... ... 22.36 8.88 240 11.71 -25.5IntlBcsh IBOC .66 1.5 18 44.90 33.75 162 43.50 +9.6IntlSpdw ISCA .47f 1.1 9 47.45 32.25 101 43.40 +8.9IntrntGold IGLD ... ... ... 11.26 2.40 10 2.90 -65.7IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 1 10.62 +16.6IntrpDia rs IDXG ... ... 1 1.94 .72 105 .88 -13.4IntersENT XENT ... ... ...dd 42.95 24.65 349 37.00 +14.2Intersectns INTX ... ... ...dd 4.85 1.46 42 2.28 +.9Intevac IVAC ... ... 94 13.55 4.51 156 4.68 -31.8IntraCellu ITCI ... ... ...dd 25.82 9.41 265 21.26 +46.8sIntriCon IIN ... ... ...cc 42.70 6.05 166 44.05 +122.5sIntuit INTU 1.56 .7 46 209.54 130.26 796 209.08 +32.5IntSurg s ISRG ... ... 75 496.92 292.17 1059 495.52 +35.8InBLDR As ADRA .72e 2.0 ...q 37.70 30.49 2 35.20 +1.9InBLDR Dv ADRD .72e 3.1 ...q 25.31 21.63 2 23.19 -1.4InBLDR Em ADRE .60e 1.4 ...q 48.92 37.75 2 43.22 +.2InBLDR Eu ADRU .78e 3.4 ...q 24.65 21.28 0 22.62 -1.3PwSGDrChi 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 81 17.53 -1.6PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 15.75 -4.8InvNsdMo DWAQ .06e .1 ...q 116.28 88.58 1 115.73 +12.8PwS 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 +6.4Inv CnsCyc PEZ .30e .5 ...q 56.83 43.86 73 56.41 +12.2InvDWA M PDP .11e .2 ...q 57.68 46.28 70 57.50 +11.4Inv Fincl PFI .14e .4 ...q 37.29 30.48 13 36.36 +3.6Investar ISTR .14f .5 27 28.95 20.25 14 28.25 +17.4InvestBncp ISBC .36 2.7 20 14.69 12.48 2434 13.38 -3.6InvTitl ITIC 1.60a .9 15 221.88 162.67 1 185.26 -6.6Invuity n IVTY ... ... ...dd 9.55 2.35 187 3.55 -42.7IonisPhm IONS ... ... ...cc 65.51 39.07 852 47.35 -5.9IovanceTh IOVA ... ... ...dd 19.90 4.45 967 13.10 +63.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 36.65 +15.6iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 19.25 8.25 12 18.75 +23.8Iridex IRIX ... ... ...dd 10.98 4.28 3 6.99 -8.3sIridiumCm IRDM ... ... 21 17.70 9.68 2048 17.85 +51.3Iridium pfB IRDMB 16.88 2.9 ... 593.19 348.00 583.29 +45.1IronwdPh IRWD ... ... ...dd 19.94 12.89 1357 18.58 +23.9iShRUT P n AMCA .26e ... ... 28.53 24.40 10 27.25 -.4iSh USD n SUSC ... ... ... 25.90 24.01 2 24.19 -5.0iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 4 24.47 -2.0iShExpoTc XT .14p ... ...q 38.52 31.33 121 37.89 +6.9iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 1 61.06 +4.7iShHYlexOG HYXE ... ... ... 55.47 49.80 50.44 -1.2iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 19 26.50 -2.4iSh ESG Opt ESGD ... ... ... 72.49 62.02 22 67.84 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 0 59.60 +.7iShCTotBd s IUSB ... ... ...q 51.49 48.94 60 49.22 -3.2iShCHGer HEWG .68e 1.5 ...q 30.35 26.39 700 29.68 +3.5iSh UAE UAE .63e 3.7 ...q 18.08 15.86 3 16.83 +.2iSh Qatar QAT .66e 3.8 ...q 18.00 13.01 1 17.37 +7.2iShCmdSel COMT 1.89e 4.9 ...q 40.62 31.13 38 38.96 +7.2iShGblGld rs RING ... ... ...q 20.84 16.88 83 17.97 -4.4Isramco ISRL ... ... ...dd 135.05 92.00 0 114.15 +9.1Iteris ITI ... ... ...dd 8.17 4.09 150 4.74 -32.0IterumTh n ITRM ... ... ... 13.00 11.23 30 12.25 -4.7Itron ITRI ... ... ...dd 79.95 56.70 238 57.90 -15.1IturanLoc ITRN .96 3.1 17 38.00 28.50 36 31.35 -8.3IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 tIzea n IZEA ... ... ... 7.85 1.13 261 1.17 -74.1J -:J&J Snack JJSF 1.80 1.2 24 157.33 124.10 63 151.02 -.5j2Global JCOM 1.66f 1.9 31 90.90 70.27 244 88.51 +18.0JA Solar JASO ... ... 11 8.48 6.01 215 7.06 -5.4JD.com JD ... ... 22 50.68 34.76 28623 43.75 +5.6tJMU Ltd JMU ... ... ... 2.60 .45 134 .43 -57.5sJackHenry JKHY 1.48 1.1 30 130.70 98.16 306 131.09 +12.1JackInBox JACK 1.60 1.9 24 108.55 79.23 451 84.97 -13.4JkksPac JAKK ... ... ...dd 4.35 1.95 46 2.85 +21.3Jamba JMBA ... ... ...dd 10.71 6.77 35 10.23 +26.9JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 187 40.08 +.2JanusSmC JSML ... ... ... 42.17 32.73 14 41.95 +14.2JanSmMid JSMD ... ... ... 44.28 33.36 8 43.96 +13.2JanLTCar n OLD ... ... ... 27.72 21.60 4 24.95 +4.2sJanObes n SLIM ... ... ... 37.67 26.09 5 37.72 +21.7JanOrgan n ORG ... ... ... 36.00 27.49 2 33.74 -2.3Jason Inds JASN ... ... ...dd 3.88 .77 26 2.89 +21.9Jason wt JASNW ... ... ... .14 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 179.19 128.58 406 177.23 +31.6JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .17 -56.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 7.01 307 7.80 -9.2JetBlue JBLU ... ... 11 24.13 18.05 3798 19.04 -14.8JetPay h JTPY ... ... ...dd 4.90 1.45 70 1.95 -23.2JewettCm s JCTCF ... ... 23 8.96 5.75 3 8.20 +9.3JohnsnOut JOUT .48 .6 20 82.50 43.00 26 78.74 +26.8sJointCorp JYNT ... ... ...dd 8.02 3.41 119 8.20 +65.3JounceTh n JNCE ... ... ... 29.25 6.92 577 7.83 -38.6JunprPhm JNP ... ... 15 13.25 4.30 75 8.90 +83.5K -: K2M Grp KTWO ... ... ...dd 25.99 16.44 1490 21.83 +21.3KBL 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 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 10 5.27 +27.3KCAP Fin KCAP .40 12.7 ... 4.00 2.91 23 3.16 -7.3KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 6 25.31 +.8KEYW Hld KEYW ... ... ...dd 9.84 4.94 714 9.22 +57.1KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 1039 113.13 +7.7KLX KLXI ... ... 26 82.50 45.73 439 71.92 +5.4KVHInd KVHI ... ... ...dd 12.65 9.05 33 11.15 +7.7KaiserAlu KALU 2.20 1.9 37 116.86 83.77 84 113.50 +6.2Kala Ph n KALA ... ... ... 26.75 11.81 110 13.72 -25.8Kalvista rs KALV ... ... ...dd 15.80 5.48 38 7.95 -18.5Kamada KMDA ... ... ... 7.85 3.75 20 5.15 +8.4KandiTech KNDI ... ... ... 9.90 3.50 472 5.00 -26.5Karyophm KPTI ... ... ...dd 20.39 8.00 342 18.04 +87.9KayAnAc n KAAC ... ... ... 10.08 9.64 100 9.88 +1.8KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10 10.22 +2.6KaziaTh rs KZIA ... ... ... 6.68 1.63 13 4.90 +54.1KearnyF s KRNY .16f 1.1 54 15.60 12.75 691 14.00 -3.1KellySA KELYA .30 1.3 12 32.31 21.01 161 23.57 -13.6KellySB KELYB .30 1.0 15 29.07 20.95 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 127 6.25 +54.3KY FstFd KFFB .40 4.6 36 10.00 8.25 10 8.61 -3.8KeryxBio KERX ... ... ...dd 8.38 3.92 954 5.05 +8.6KewnSc KEQU .68 2.0 21 34.95 22.85 4 33.38 +15.2KeyTrn KTCC ... ... 16 8.60 6.69 1 8.30 +21.7sKforce KFRC .48 1.3 27 35.55 16.75 174 35.80 +41.8KimballEl KE ... ... 18 22.45 15.75 50 18.60 +1.9KimballInt KBAL .28 1.7 17 20.97 15.40 190 16.39 -12.2sKindredBio KIN ... ... ...dd 11.15 6.55 120 11.50 +21.7KingldJw KGJI ... ... 2 2.50 1.20 34 1.31 -35.1Kingstone KINS .40 2.3 27 21.70 13.21 9 17.15 -8.8KingtoneW KONE ... ... ... 9.90 2.63 12 8.60 +100.9KiniksaPh n KNSA ... ... ... 24.64 16.54 102 18.80 -3.4KinsaleCp n KNSL .28 .5 ... 56.69 34.70 92 53.01 +17.8Kirklands KIRK ... ... 37 13.48 8.17 111 12.44 +4.0KitovPh n KTOV ... ... ... 3.81 1.27 360 2.83 +24.1KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 84 2.25 +28.6 KopinCp KOPN ... ... ...dd 4.60 2.80 294 3.58 +11.9KornitDig n KRNT ... ... ... 21.80 11.70 333 18.00 +11.5Koss h KOSS ... ... ...dd 3.58 1.40 26 2.20 -28.8KraftHnz n KHC 2.50 4.1 17 92.45 54.11 3564 60.67 -22.0KratosDef KTOS ... ... ...dd 13.93 8.90 935 11.51 +8.7KrystlBio n KRYS ... ... ... 14.96 8.03 16 14.23 +35.3Kulicke KLIC ... ... 50 28.71 18.22 557 23.47 -3.6KuraOnc n KURA ... ... ...dd 24.03 5.90 167 18.60 +21.6L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 7 19.65 -3.9LGI Homes LGIH ... ... 11 81.88 34.44 398 59.64 -20.5sLHC Grp LHCG ... ... 40 82.55 56.76 249 83.40 +36.2LKQ Corp LKQ ... ... 19 43.86 29.60 1767 33.15 -18.5LM FdgA n LMFA ... ... ... 6.65 .45 192 .55 -65.4LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 25 73.28 40.27 468 70.04 +22.6LRAD h LRAD .04 1.8 ...dd 2.58 1.46 88 2.24 -10.0LSI Ind lf LYTS .20 3.8 24 9.54 4.99 134 5.32 -22.7LaJollaPh LJPC ... ... ...dd 41.36 22.68 309 31.00 -3.7LakeShBc h LSBK .40 2.3 42 18.00 15.41 17.32 +1.0LakeldB LBAI .46f 2.3 19 21.90 15.06 73 20.35 +5.7Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 55 49.40 +1.9LakeInd LAKE ... ... 11 17.18 11.45 52 14.45 -.7LamResrch LRCX 4.40f 2.4 18 234.88 139.24 4381 181.17 -1.6LamarAdv LAMR 3.64 5.1 24 79.17 61.36 728 71.12 -4.2LancastrC LANC 2.40 1.8 31 135.86 113.34 87 132.66 +2.7Landcad n LCA ... ... ... 11.00 9.89 88 10.12 +1.8Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 3 10.93 +3.9Landec LNDC ... ... 18 14.95 11.42 22 14.20 +12.7LandBncp LARK .80b 2.8 29 30.05 25.73 1 28.34 -2.2LandmInfr LMRK 1.47 10.8 21 18.75 12.95 57 13.60 -24.9LandIn pfA LMRKP 2.00 8.3 ... 26.14 21.76 2 24.05 -4.8LndInf un B LMRKO 1.98 8.4 ... 25.76 22.15 1 23.55 -7.7LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.13 2 23.00 -5.1LandsEnd LE ... ... 28 31.15 10.55 605 29.35 +50.1Landstar LSTR .60 .5 25 118.60 80.00 287 113.70 +9.2Lantheus n LNTH ... ... 5 24.45 13.55 389 14.25 -30.3Lantronix LTRX ... ... ... 3.56 1.78 27 2.75 +36.1Lattice LSCC ... ... ...dd 7.03 5.05 1029 6.54 +13.1LaureatE n LAUR ... ... ... 18.96 10.46 1010 14.81 +9.2Lawsn LAWS ... ... 7 28.00 19.30 25 24.45 -1.2Layne LAYN ... ... ...dd 16.96 8.19 776 15.41 +22.8tLazydays n LAZY ... ... 27 11.10 8.28 65 8.19 -26.2LeMaitreV LMAT .28 .8 42 41.28 25.05 107 36.98 +16.1LeadgBr g LBIX ... ... ...dd 3.75 .74 143 1.19 -27.0LeapTh n LPTX ... ... ... 10.25 4.90 32 8.59 +37.7LegacyRes LGCY ... ... ...dd 10.54 1.07 731 6.05 +275.8LegcyR pf LGCYP 2.00 16.3 ... 18.05 3.69 12.26 +160.9LegcyR pfB LGCYO 2.00 19.4 ... 15.90 3.69 16 10.31 +119.8LegacyTxF LTXB .64 1.5 19 46.45 34.58 156 42.45 +.6LM DevDvr DDBI ... ... ...q 31.49 27.53 2 29.97 +1.0LM EMDvr EDBI ... ... ...q 35.60 29.72 1 31.04 -6.0LM USDvrs UDBI ... ... ...q 32.99 29.13 32.68 +3.6LM LoVHiD LVHD ... ... ...q 32.10 28.75 33 29.80 -5.5LM Gl Inf n INFR ... ... ... 30.39 27.00 0 27.86 -5.5LM SC Qu n SQLV ... ... ... 30.31 23.33 1 30.06 +10.4LeisAcq n LACQ ... ... ... 9.65 9.55 9.63 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3sLeisAcq un LACQU ... ... ... 10.03 9.30 32 10.04 +1.3LendgTree TREE ... ... ...dd 404.40 158.00 387 248.25 -27.1LevOneBc n LEVL ... ... 59 30.79 25.51 12 27.63 -5.6LexiPhm rs LXRX ... ... ...dd 18.00 7.67 714 12.89 +30.5LexnFint n LX ... ... ...cc 20.00 10.15 501 15.53 +11.7LianlouSm LLIT ... ... ... 3.69 1.05 5 2.20 +25.4LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 182 76.05 -10.6LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 583 76.50 -10.2LibExpA n LEXEA ... ... ... 58.20 35.89 303 45.57 +2.8LibExpB n LEXEB ... ... ... 57.52 39.17 44.79 -.5LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 2145 29.45 -17.8LibtyGlobB LBTYB ... ... ... 39.00 28.00 29.52 -17.0LibtyGlobC LBTYK ... ... ... 37.86 27.04 2640 28.76 -15.0LibLA A n LILA ... ... ...dd 24.00 18.26 176 21.74 +.7LibLA C n LILAK ... ... ... 23.92 17.90 620 21.70 +1.4LibMSirA n LSXMA ... ... ... 46.75 38.61 604 46.37 +16.9LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0sLibMSirC n LSXMK ... ... ... 46.69 38.52 599 46.58 +17.4LibMBrA n BATRA ... ... ... 26.52 21.35 59 25.75 +16.8LibMCFor FWONK ... ... ... 41.14 28.37 910 33.38 -2.3LibMAFor FWONA ... ... ... 39.37 27.22 265 31.77 -2.9LibMBrC n BATRK ... ... ... 26.20 21.53 131 25.89 +16.5LibertyTax TAX .64 7.8 8 14.70 7.75 219 8.20 -25.5LibTripA A LTRPA ... ... ...cc 17.20 7.90 542 16.85 +78.8LibTripA B LTRPB ... ... 63 17.05 9.00 16.45 +75.0LifePtHlth LPNT ... ... 52 67.95 41.45 356 54.80 +10.0LifetimeBr LCUT .17 1.5 20 20.20 10.00 24 11.70 -29.1Lifevant rs LFVN ... ... ... 6.84 2.86 28 5.49 +15.3LifewayFds LWAY ... ... 20 10.75 4.76 21 6.07 -24.1LigandPh LGND ... ... 62 201.30 113.44 367 192.09 +40.3LightPath LPTH ... ... ... 4.10 1.97 111 2.12 -4.5Lightbrdg rs LTBR ... ... ... 4.80 .94 460 1.03 -15.6tLimbach n LMB ... ... ...dd 15.22 10.83 33 10.79 -22.0LimelghtN LLNW ... ... ... 6.05 2.72 769 5.13 +16.3sLimoneira LMNR .25 .9 20 26.50 19.62 44 26.51 +18.3LincEdSv LINC .08 4.5 ...dd 3.55 1.49 46 1.79 -11.4LincElec LECO 1.56 1.7 26 101.34 81.48 239 93.30 +1.9LindbladEx LIND ... ... 68 13.00 8.66 146 12.93 +32.1Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 161 1.39 -59.6Liquidity LQDT ... ... ...dd 7.65 4.34 35 6.05 +24.7sLittelfuse LFUS 1.48 .6 47 231.72 157.91 195 233.56 +18.1sLivaNova n LIVN ... ... 35 104.54 58.65 427 104.96 +31.3LiveOakB n LOB .12 .4 12 31.00 20.75 73 29.70 +24.5LiveVent rs LIVE ... ... ...cc 26.50 9.41 6 12.77 -20.1LiveXLve n LIVX ... ... ... 10.25 3.43 381 7.70 +92.5sLivePrsn LPSN ... ... ...dd 22.98 10.70 632 23.33 +102.8sLogitech LOGI .63e 1.4 34 45.48 32.66 473 45.98 +36.7LogMeIn LOGM 1.20 1.1 97 134.80 103.00 509 106.50 -7.0sLoneRs n LONE ... ... ... 8.41 2.43 225 8.35 +110.3tLoopInd n LOOP ... ... ... 19.00 9.58 67 10.07 -30.5LoralSpac LORL ... ... 58 51.75 36.85 24 38.35 -12.9LoxoOncol LOXO ... ... ...dd 208.95 69.00 619 178.92 +112.5lululemn gs LULU ... ... 57 127.34 51.30 2076 125.88 +60.2Lumentm n LITE ... ... 16 74.40 41.95 1027 59.05 +20.8sLuminex LMNX .24 .8 40 30.33 18.62 266 30.39 +54.3LunaInn h LUNA ... ... ...cc 4.00 1.16 98 3.02 +24.3LuthBur n LBC .07e ... ... 13.60 11.02 210 12.55 +4.2M -:MACOM MTSI ... ... ...dd 65.99 15.46 802 24.99 -23.2MAM Soft MAMS ... ... 21 9.42 6.11 23 8.81 +17.3MB Fncl MBFI .96 1.9 20 51.59 38.29 666 49.71 +11.7MB Fin pfC MBFIO .39p ... ... 26.48 24.20 16 25.57 -2.7MBT Fnl MBTF .28f 2.7 15 11.55 9.25 79 10.25 -3.3MCBC n MCFT ... ... 20 31.26 16.82 84 30.68 +38.1MDC Pr gs MDCA .84 17.7 2 12.26 3.80 228 4.75 -51.3MEI Phrm MEIP ... ... ...dd 5.14 1.79 326 4.35 +107.1MER Tel rs MTSL ... ... ...dd 4.49 1.31 2 1.43 -32.2MGE Engy MGEE 1.29 2.2 28 68.70 51.05 64 58.30 -7.6MGP Ing MGPI .32a .3 59 98.65 47.68 180 94.54 +23.0MI Acq n MACQ ... ... ... 11.41 8.34 30 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 65.90 769 105.60 +11.7MMA Cap MMAC ... ... 4 30.58 18.00 16 26.85 +10.5sMSB Fin MSBF .87a 4.1 ...cc 21.53 17.10 1 21.05 +18.3MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 591 19.90 +7.6MTGE pfA MTGEP 2.03 7.7 ... 27.42 25.00 0 26.20 +.4MTS MTSC 1.20 2.2 15 57.50 42.00 56 54.95 +2.3MTchAcq n MTEC ... ... ... 9.95 9.17 9.71 +.9MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 13 10.36 +2.9MVB Fin n MVBF .10 .5 ... 20.40 16.93 14 18.93 -5.8MYOS MYOS ... ... ...dd 2.38 1.03 24 1.50 +10.5MYR Grp MYRG ... ... 24 40.81 23.00 99 36.58 +2.4Macatawa MCBC .24 2.0 21 12.65 8.87 22 12.20 +22.0MackFn MFNC .48 2.9 15 17.10 13.51 39 16.70 +5.0MacroGen MGNX ... ... ...dd 32.74 14.36 234 22.50 +18.4MadrigP rs MDGL ... ... ...dd 325.98 13.09 486 300.66 +227.6Magal MAGS ... ... ...cc 6.48 4.13 28 5.24 +3.6MagellnHlt MGLN ... ... 22 112.25 70.70 183 92.90 -3.8MagicSft MGIC .26e 3.1 20 9.50 7.60 6 8.40 +.3MagicJack CALL ... ... ... 8.65 5.55 145 8.50 +.6tMagneG rs MNGA ... ... ... 26.70 .40 563 .40 -91.8MagyarBc MGYR ... ... 70 13.95 12.01 2 12.62 -1.4MaidenH MHLD .60 6.9 ...dd 11.95 5.55 387 8.70 +31.8MMyTrip MMYT ... ... ...dd 41.70 22.40 361 39.30 +31.7MalibuBoat MBUU ... ... 35 45.75 24.01 132 45.23 +52.1MalvernBc MLVF ... ... 14 28.20 21.00 4 25.90 -1.1MamEngy n TUSK ... ... ... 40.39 10.88 373 37.98 +93.5ManTech MANT 1.00f 1.8 18 62.24 37.02 165 54.74 +9.1ManhAssc MANH ... ... 30 54.21 39.10 427 47.71 -3.7ManhBrCa LOAN .48 6.6 16 7.69 4.90 7 7.25 +22.0Manitex MNTX ... ... ...dd 12.37 6.58 59 11.81 +23.0MannKd rs MNKD ... ... ...dd 6.96 1.09 1741 1.89 -18.5Mannatech MTEX .50 2.4 10 22.40 13.50 14 20.75 +38.3MaraPat rs MARA ... ... ... 10.03 .50 623 1.21 -70.5MarchxB MCHX .50e ... ...dd 3.13 2.34 70 3.02 +9.6MarPet MARPS .32e 8.1 8 4.83 2.83 0 3.94 +15.9MarinusPh MRNS ... ... ...dd 9.87 1.20 601 7.35 -9.9MktAxess MKTX 1.68 .8 56 229.84 171.45 160 217.31 +7.7MarlinBs MRLN .56 1.9 18 31.95 20.26 6 29.70 +32.6MarIntA MAR 1.32 1.0 36 149.21 96.90 1214 138.75 +2.2Marrone MBII ... ... ...dd 3.39 .85 442 1.82 +65.5MartenTr s MRTN .10 .4 35 29.60 15.60 161 23.10 +13.8MartinMid MMLP 2.00 14.4 22 19.85 12.70 190 13.90 -.7MarvellTch MRVL .24 1.1 20 25.18 14.87 6125 21.76 +1.4Masimo MASI ... ... 43 102.32 80.69 412 101.54 +19.7Match n MTCH ... ... 45 48.65 16.57 1437 43.44 +38.7Materialise MTLS ... ... ... 16.50 11.23 166 13.32 +4.8MatlinPr n MPAC ... ... ... 9.90 9.65 9.85 +.9MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 6 10.40 +2.5MatrixSv MTRX ... ... ...dd 20.25 7.80 129 19.30 +8.4Mattel MAT .60 3.3 ...cc 22.77 12.21 4432 17.92 +16.5Mattersight MATR ... ... ...dd 3.05 1.93 208 2.70 +5.9MatthInt MATW .76 1.3 20 66.65 47.70 79 56.65 +7.3MaximIntg MXIM 1.68 2.7 25 74.94 43.43 1845 61.43 +17.5MaxwellT MXWL ... ... ...dd 6.61 4.29 392 5.60 -2.8MaysJ MAYS ... ... 22 47.00 33.55 4 39.70 +1.8MazorRbt MZOR ... ... ...dd 76.56 29.55 405 60.39 +17.0McGrathR MGRC 1.36 2.1 10 68.79 32.71 118 64.62 +37.5MedalFin MFIN .20 3.6 ...dd 5.86 2.08 116 5.55 +57.2MedalF 9 21 MFINL 2.25 8.7 ... 26.96 22.01 25.77 -4.0MedTrBill MTBC ... ... ...dd 5.44 1.08 49 3.32 +27.2MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 5 25.70 +1.7MediCo MDCO ... ... ...dd 43.79 24.45 806 36.69 +34.2MediciNova MNOV ... ... ...dd 14.50 4.40 114 8.52 +31.7Medidata MDSO ... ... ...cc 85.92 59.60 445 81.00 +27.8Medigus rs MDGS ... ... ... 3.18 1.08 17 1.27 -3.8MediWound MDWD ... ... ...dd 8.25 3.56 48 6.95 +56.2sMedpace n MEDP ... ... 38 44.45 26.56 580 44.98 +24.0MeetGrp MEET ... ... ...dd 5.45 1.84 1256 4.15 +47.2MeiraGTx n MGTX ... ... ... 15.49 14.00 91 14.50 -3.3MelcoResE MLCO .32e 1.1 96 32.95 19.56 1990 29.80 +2.6Melinta rs MLNT ... ... ... 24.25 5.20 137 8.25 -47.8Mellanox MLNX ... ... ...cc 88.85 41.88 205 86.35 +33.5MelroseBn MELR .34e ... 25 20.50 17.10 19.81 -1.0MenloTh n MNLO ... ... ...dd 39.86 6.99 36 7.95 -72.3Menus n MRUS ... ... ... 21.94 13.23 22 19.78 +2.0MercadoL MELI .60 .2 ...cc 417.91 217.06 1845 305.00 -3.1MercBank MBWM .88 2.4 18 38.08 28.92 28 36.66 +3.6sMercerIntl MERC .50 3.0 14 17.00 10.45 156 16.50 +15.4MerchBcp n MBIN .24 .9 ... 29.15 16.27 167 27.88 +41.7MercSys MRCY ... ... 47 55.00 30.11 342 36.65 -28.6MeridBcp EBSB .20 1.0 26 21.85 15.85 129 19.55 -5.1MeridnBk n MRBK ... ... ... 21.37 16.56 9 17.76 -11.1MeridBio VIVO .50 3.1 26 16.45 13.35 179 16.10 +15.0MeritMed MMSI ... ... 49 55.50 34.05 269 49.60 +14.8MerrimP rs MACK ... ... 1 15.40 7.37 241 9.02 -12.0Mersana n MRSN ... ... ... 23.96 12.45 152 17.52 +6.6MesaLabs MLAB .64 .3 ...dd 202.00 122.35 27 196.72 +58.3Mesoblast n MESO ... ... ... 8.55 4.74 83 5.75 -1.5MetaFincl CASH .52 .5 22 117.98 60.70 111 108.35 +16.9Methanx MEOH 1.32 1.9 20 72.20 39.48 294 68.40 +13.0Michaels MIK ... ... 9 27.87 17.25 21235 18.86 -22.0Microbot rs MBOT ... ... ... 2.35 .58 210 .80 -21.6Microchp MCHP 1.45f 1.4 ...cc 104.20 75.80 1586 102.57 +16.7 MicronT MU ... ... 7 64.66 26.85 43327 59.18 +43.9MicronetE MICT ... ... ...dd 1.77 .65 13 1.34 +19.6Microsoft MSFT 1.68 1.7 59 102.69 68.02 25406 101.42 +18.6MicroStr MSTR ... ... 24 196.35 122.16 50 133.16 +1.4Microvisn MVIS ... ... ...dd 3.25 1.00 1312 1.22 -25.2MidPenn MPB .60 1.7 18 37.90 25.10 11 34.60 +4.5MidConEn MCEP ... ... ...dd 2.52 .92 57 1.66 +40.7Midatech n MTP ... ... ... 2.80 .66 18 .72 -14.1Middleby MIDD ... ... 20 138.89 98.06 449 106.17 -21.3MiddledB MBCN 1.12 2.1 17 54.90 42.10 7 53.50 +11.0MdsxWatr MSEX .90 2.1 29 46.74 33.96 34 42.80 +7.2MidlStBc n MSBI .88 2.6 24 36.50 28.70 107 33.99 +4.6MidWOne MOFG .78f 2.3 18 37.94 30.56 24 33.30 -.7MillerHer MLHR .72 2.1 17 41.85 29.25 301 34.90 -12.9Mimecast n MIME ... ... ...dd 45.15 24.63 358 44.11 +53.9tMiMedx MDXG ... ... 23 18.25 5.47 4412 5.39 -57.3Mind CTI MNDO .30e 13.5 10 2.55 2.10 66 2.22 -9.9Mindbody n MB ... ... ...dd 45.50 21.57 549 40.85 +34.2MinervaN NERV ... ... ...dd 10.15 4.80 74 8.65 +43.0Miragen rs MGEN ... ... ... 15.91 5.01 197 7.27 -30.3sMiratiTher MRTX ... ... ...dd 48.84 3.00 541 49.40 +170.7Misonix MSON ... ... ...dd 13.30 7.05 24 13.05 +38.1Mitcham MIND ... ... ...dd 4.65 2.82 78 4.54 +43.2Mitchm pfA MINDP 2.25 9.3 ... 24.60 22.34 2 24.12 +3.7MitekSys MITK ... ... 25 10.75 7.00 356 9.15 +2.2MitelNet g MITL ... ... ...dd 11.31 6.99 3693 10.96 +33.2MobileMini MINI 1.00 2.1 39 48.65 27.85 282 46.85 +35.8MobileIron MOBL ... ... ...dd 6.78 3.20 500 4.50 +15.4ModMed n MMDM ... ... ... 10.24 9.65 151 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .41 +5.4ModMed un MMDMU ... ... ... 12.50 10.16 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 125 5.22 -47.9Moleculin n MBRX ... ... ... 3.75 .75 214 1.95 +4.8Momenta MNTA ... ... ...dd 24.90 11.85 532 23.00 +64.9Momo MOMO ... ... ... 54.24 22.49 3356 53.86 +120.0MonakGp n MKGI ... ... ... 5.07 2.00 36 3.35 -32.6MonarCas h MCRI ... ... 30 47.92 29.37 72 43.99 -1.9Mondelez MDLZ .88 2.2 21 46.54 37.42 7168 40.40 -5.6MoneyGrm MGI ... ... ...dd 17.48 6.39 306 7.05 -46.5sMngDB A n MDB ... ... ... 57.91 24.62 968 58.61 +97.5MonPwSys MPWR 1.20f .9 94 141.57 93.69 434 139.71 +24.3Monotype TYPE .46 2.1 52 26.75 15.75 160 21.95 -8.9Monro MNRO .80f 1.4 31 64.15 39.65 188 58.85 +3.3MonroeCap MRCC 1.40 10.2 9 15.32 12.18 127 13.75 MonstrBv s MNST ... ... 39 70.21 47.61 2297 56.05 -11.4sMornstr MORN 1.00 .8 30 133.88 72.83 178 131.76 +35.9MoSys rs MOSY ... ... ...dd 2.70 .61 68 1.72 +55.0MotifBio n MTFB ... ... ... 13.75 6.84 6 8.58 -20.6MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 23 30.16 18.53 1099 20.02 -19.9MotusGI n MOTS ... ... ...dd 7.85 3.75 25 5.86 +33.8MtnPDia g MPVE ... ... ... 4.10 2.35 18 2.55 -7.3Moxian n MOXC ... ... ... 4.00 1.74 36 2.02 -47.5MudrickC n MUDS ... ... ... 9.94 9.55 639 9.63 +.4MudrcC un MUDSU ... ... ... 10.35 9.98 7 10.26 +2.5MultiColor LABL .20 .3 19 89.70 61.45 159 70.50 -5.8MustBio n MBIO ... ... ...dd 13.35 6.78 60 7.89 -34.2MutualFst MFSF .72 1.9 19 40.50 31.05 9 37.90 -1.7MySize n MYSZ ... ... ...dd 3.58 .57 561 1.08 +66.7Mylan NV MYL ... ... 9 47.82 29.39 13928 39.51 -6.6MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 37 2.17 -36.2MyoKard n MYOK ... ... ...dd 62.83 12.60 593 48.95 +16.3MyriadG MYGN ... ... 19 41.57 21.85 587 38.83 +13.1N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 65 38.93 +5.8NCS Mltst n NCSM ... ... ... 26.64 12.93 260 13.22 -10.3NETgear NTGR ... ... ...cc 71.42 42.60 257 65.10 +10.8NF EngSv NFEC ... ... ... 5.29 .76 108 4.60 +374.2NI Hldg n NODK ... ... ... 18.80 15.72 9 16.56 -2.5NIC Inc EGOV .32 2.0 20 20.60 12.65 305 15.95 -3.9sNICE Ltd NICE .64 .6 35 109.51 73.65 387 108.92 +18.5sNII Hldg n NIHD ... ... ...dd 3.35 .22 2402 3.47 +718.4nLIGHT n LASR ... ... ... 42.79 22.14 222 39.02 +44.8NMI Hldg h NMIH ... ... 12 21.92 10.10 339 17.40 +2.4NN Inc NNBR .28 1.3 21 32.90 19.65 228 21.65 -21.6NV5 Global NVEE ... ... 25 71.90 39.40 42 65.95 +21.8NVE Corp NVEC 4.00 3.4 44 117.94 68.50 13 116.30 +35.2NXP Semi NXPI ... ... 41 125.93 90.83 6708 113.01 -3.5tNabriva n NBRV ... ... ...dd 14.10 4.25 428 4.34 -27.4NakedBr n NAKD ... ... ... 2.33 1.11 422 1.36 -6.2NanoDim n NNDM ... ... ... 6.37 1.21 1479 2.14 -30.3NanoString NSTG ... ... ...dd 16.92 5.87 98 13.97 +87.0NanoVib n NAOV ... ... ... 5.00 3.68 4 4.60 -1.7Nanomtr NANO ... ... 31 44.17 22.08 207 39.97 +60.4NantHlth n NH ... ... ... 5.26 2.60 33 3.28 +7.5tNantKwst n NK ... ... ... 8.45 3.34 294 3.25 -27.6Napco NSSC ... ... 33 12.28 7.40 17 12.20 +39.4Nasdaq NDAQ 1.76f 1.9 24 96.19 69.45 494 94.77 +23.4Natera n NTRA ... ... ...dd 14.76 7.78 296 14.35 +59.6Nathans s NATH 1.00a 1.1 57 100.90 52.90 27 90.25 +19.5NatAmUnv NAUH .18 17.6 ... 2.77 .76 31 1.02 -28.2NatlBnksh NKSH 1.19e 2.6 23 49.30 36.75 7 46.40 +2.1NatlBevrg FIZZ 1.50e ... 41 129.82 83.78 181 102.58 +5.3NatCineM NCMI .68 8.8 ...cc 8.31 5.09 443 7.72 +12.5NatlCmce n NCOM ... ... 24 47.95 37.93 86 46.40 +15.3NatEnrSv n NESR ... ... ... 11.33 9.50 56 10.35 +4.0NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 212 27.41 +39.6NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 2 25.43 +.7NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 1 25.51 +1.8NatGnH pfC NGHCN 1.88 7.4 ... 26.26 23.13 5 25.57 +2.1NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 9 25.40 -.1NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 2 3.37 +2.1NatInstrm NATI .92 2.1 54 53.57 38.25 410 43.66 +4.9NatResrch NRC .68f 1.8 73 41.99 26.35 20 37.30 NSecGrp NSEC .20 1.3 10 18.17 11.53 4 15.87 -2.9NatlVis n EYE ... ... ...cc 43.80 27.19 351 36.42 -10.3NatWstnLf NWLI .36 .1 11 368.00 276.00 7 314.01 -5.1NaturlAlt NAII ... ... 10 12.15 9.15 7 10.45 +1.5NatHlTr n NHTC .56f 2.4 5 29.28 14.15 37 23.00 +51.4NaturesSun NATR .40 4.6 ...dd 14.45 8.30 14 8.75 -24.2NatusMed BABY ... ... 52 43.60 28.00 217 36.10 -5.5Nav43 JSM 1.50 6.6 ... 25.00 20.21 25 22.60 -4.9Navient NAVI .64 4.7 7 16.97 11.48 5518 13.49 +1.3NavgGp s NAVG .28 .5 20 61.74 45.80 102 59.30 +21.8NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 6 10.05 +.3NektarTh NKTR ... ... ...dd 111.36 17.51 5195 56.41 -5.5Nemaura n NMRD ... ... ... 6.80 2.56 12 2.70 -53.0sNeogen s NEOG ... ... 72 79.87 47.64 197 80.61 +30.7NeoGenom NEO ... ... ...cc 13.15 7.08 320 13.11 +48.0Neonode NEON ... ... ...dd 1.42 .30 204 .36 -51.5NeosTher n NEOS ... ... ...dd 13.15 6.04 608 6.80 -33.3Neovasc g NVCN ... ... ...dd 1.89 .03 9568 .03 -94.5NeptuneT g NEPT ... ... 5 3.59 .70 387 2.44 +3.4Net1UEPS UEPS ... ... 9 13.20 8.05 220 9.42 -20.8NetElem rs NETE ... ... ... 33.51 2.56 149 7.92 -28.8sNetApp NTAP 1.60f 2.1 29 76.68 37.43 2622 77.50 +40.1NetEase NTES 2.16e .8 9 377.64 222.32 895 255.04 -26.1sNetix s NFLX ... ... ...cc 384.25 144.25 14549 392.87 +104.7Netlist h NLST ... ... ...dd 1.35 .14 1358 .20 -33.8NtScout NTCT ... ... 27 37.75 23.15 1758 29.95 -1.6NetSolTch NTWK ... ... 33 6.60 3.09 25 5.85 +24.2Neuralst rs CUR ... ... ... 6.60 .88 95 1.63 -5.2NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 26 1.25 -27.7Neurcrine NBIX ... ... ...dd 102.83 41.76 552 100.06 +29.0Neurotrpe n NTRP ... ... ... 11.19 3.40 17 10.15 +44.2tNewAgeB n NBEV ... ... ... 6.93 1.62 460 1.72 -20.7NewLink NLNK ... ... ...dd 19.30 3.75 453 5.23 -35.5NYMtgTr NYMT .80 13.0 9 6.69 5.35 686 6.16 -.2NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 17 23.95 -5.4NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 10 24.36 -.6NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 56 23.98 -2.9NewatrTc n NEWA ... ... ... 28.20 7.60 90 15.62 +66.3NewmrkGp NMRK ... ... ... 14.81 13.12 251 14.44 +.5NewsCpA NWSA .20 1.2 ...dd 17.29 12.84 2124 16.02 -1.2NewsCpB NWS .20 1.2 ... 17.70 13.10 680 16.15 -2.7NewtekBsn NEWT 1.72e 8.9 ... 20.76 15.68 106 19.38 +4.8Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 0 25.76 -2.8Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.65 +2.2Nexeo Sol NXEO ... ... ... 11.14 6.74 147 9.38 +3.1Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.69 +.7NexstarM NXST 1.50 2.0 7 82.95 56.65 660 74.15 -5.2NextDec n NEXT ... ... ... 20.00 3.95 76 6.12 -26.4NichFncl h NICK ... ... 21 9.49 7.59 1 8.72 -.9NicoletBc n NCBS ... ... 16 61.98 51.21 13 56.32 +2.9NightstTh n NITE ... ... ... 24.94 10.01 192 15.98 +21.8Noodles NDLS ... ... ...dd 10.00 3.35 108 9.65 +83.8Nordson NDSN 1.20 .9 22 151.84 107.16 150 129.54 -11.5NorSys NSYS ... ... 81 6.24 2.77 14 3.24 -16.1NorestB NBN .04 .2 19 29.95 18.55 17 22.25 -3.9NthnTech NTIC .40 1.2 35 33.38 14.95 13 32.60 +31.7NorTrst NTRS 1.68 1.6 20 110.81 85.69 1411 106.95 +7.1NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 282 27.33 +4.1NorthdBc NFBK .40 2.4 22 18.39 15.14 92 16.37 -4.2Nthrim NRIM .96f 2.5 16 40.90 26.31 10 38.95 +15.1NwstBcsh NWBI .68 3.8 19 17.99 15.06 483 17.68 +5.7NwstPipe NWPX ... ... ...dd 22.00 14.50 37 21.15 +10.5NorwdFn s NWFL .88 2.7 25 35.72 24.50 22 32.52 -1.5NovaLfstyl NVFY ... ... ...dd 3.10 1.06 20 1.74 -27.5NovaMeas NVMI ... ... 17 32.00 20.55 254 29.98 +15.7Novan n NOVN ... ... ... 7.33 2.65 55 2.93 -30.6Novanta NOVT ... ... ... 68.00 33.45 264 67.60 +35.2Novavax NVAX ... ... ...dd 2.75 .91 7569 1.62 +30.6Novelion rs NVLN ... ... ...dd 10.68 3.08 27 4.27 +36.9NovoCure n NVCR ... ... ...dd 32.03 14.50 528 31.65 +56.7NovumeS n NVMM ... ... ... 4.75 1.52 3 1.88 -58.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 32 6.49 +59.9NuCana n NCNA ... ... ...cc 32.00 9.32 18 28.45 +181.4NuVasive NUVA ... ... 36 81.68 44.62 754 54.77 -6.4NuanceCm NUAN ... ... ...dd 19.07 12.18 5924 14.49 -11.4sNutanix n NTNX ... ... ... 64.35 16.85 4095 62.58 +77.4NutriSyst NTRI 1.00 2.7 21 67.95 26.06 411 36.45 -30.7sNuvectra NVTR ... ... ... 22.00 7.60 274 22.80 +193.8NvNq100Dy QQQX 1.48 5.3 ...q 28.19 19.58 153 27.94 +15.4sNvidia NVDA .60 .2 50 266.59 138.58 10713 266.91 +37.9NxStageMd NXTM ... ... ...dd 29.93 22.33 812 28.48 +17.5Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 323 1.64 -53.1NymoxPh NYMX ... ... ...dd 4.69 3.00 93 3.43 +3.9O -:O2Micro OIIM ... ... ... 2.09 1.30 4 1.71 +2.5OFS Cap OFS 1.36a 11.2 10 14.34 10.41 39 12.13 +1.9OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 4 24.69 -.8OHA Inv OHAI .08 5.3 38 1.68 .85 14 1.51 +31.3OP Bancp n OPBK ... ... ... 13.08 11.54 62 12.37 -.6OReillyAu ORLY ... ... 19 287.66 169.43 642 281.89 +17.2OSI Sys OSIS ... ... 68 96.64 50.50 179 76.63 +19.0OakVlyBcp OVLY .26e 1.2 19 23.89 13.66 24 22.35 +14.4OaktrSpL OCSL .38 8.1 ...dd 5.91 3.90 1214 4.71 -3.7OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 4 24.62 -2.3OaktStInco OCSI .56e 6.7 11 9.09 7.03 43 8.38 -.2OasmiaPh n OASM .02p ... ... 3.17 .80 1 1.36 +54.0ObalonT n OBLN ... ... ...dd 11.95 2.09 126 2.36 -64.3ObsEva n OBSV ... ... ... 15.81 5.00 473 15.00 +53.7OceanBio OBCI .05e ... ... 5.71 3.26 4 3.70 -14.7OceanPw rs OPTT ... ... ...dd 2.54 1.02 448 1.09 -.9vjOceanR rs ORIG ... ... ... 138.84 20.22 346 28.56 +6.6OceanFst OCFC .60 2.0 18 30.89 24.02 377 30.09 +14.6Oclaro OCLR ... ... 14 10.49 5.61 1078 9.13 +35.5OconeeFed OFED .40 1.4 31 30.49 25.55 1 28.06 -2.2OcularTher OCUL ... ... ...dd 11.64 3.30 507 8.14 +82.9OdonateT n ODT ... ... ... 32.00 15.15 35 26.50 +6.0OdysMr rsh OMEX ... ... ...dd 13.75 3.01 40 8.94 +137.1OfficeDpt ODP .10 3.4 7 6.26 2.00 7391 2.92 -17.5OhioValB OVBC .84 1.7 32 55.03 29.05 32 50.60 +25.2OhrPhar h OHRP ... ... ...dd 2.18 .18 1812 .25 -86.7Okta n OKTA ... ... ...dd 61.00 21.52 2638 52.81 +106.2OldDomFrt ODFL .52 .3 38 164.10 90.62 756 160.28 +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 12 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 39

OldLnBc OLBK .40f 1.2 21 35.25 26.01 76 34.18 +16.1OldNBcp ONB .52 2.8 25 19.00 15.38 619 18.50 +6.0OldPoint OPOF .44 1.6 21 34.82 24.07 14 27.73 -6.8OldSecBc OSBC .04 .3 15 15.55 10.75 42 15.10 +10.6OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.31 10.46 +.3Ollies n OLLI ... ... 36 77.50 38.45 692 75.65 +42.1OlympStl ZEUS .08 .3 14 25.84 16.43 98 23.46 +9.2OmegaFlex OFLX .96f 1.4 44 76.63 53.50 9 68.80 -3.7Omeros OMER ... ... ...dd 27.09 8.36 476 19.69 +1.3Omnicell OMCL ... ... ...cc 55.40 39.75 248 50.95 +5.1OnSmcnd ON ... ... 13 27.10 13.65 5622 25.89 +23.6OnTrack OTIV ... ... ... 2.94 .93 104 1.14 -16.2OncoMed OMED ... ... ...dd 5.56 1.74 99 2.67 -34.9Oncobiolog ONS ... ... ... 2.30 .78 539 .85 -34.6Oncobi wtA ONSIW ... ... ... .30 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 5.80 108 6.20 -1.0Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1227 .52 -65.5OncoSec rs ONCS ... ... ...dd 2.95 .88 865 1.43 -12.0OneGpHosp STKS ... ... ...dd 3.10 1.32 7 2.45 +2.5OneHorz rs OHGI ... ... ...dd 3.38 .49 234 .52 -62.9180 DgrCap TURN ... ... ... 2.45 1.45 70 2.32 +17.8OneStopS n OSS ... ... ...dd 6.25 4.10 8 4.43 -9.21800Flowrs FLWS ... ... 22 13.33 7.80 238 12.80 +19.6OneSpan OSPN ... ... ...cc 23.35 11.05 185 21.05 +51.4OpenText s OTEX .61f 1.7 32 40.31 30.88 468 35.97 +.8OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 7 10.02 OpGn wt rs OPGNW ... ... ... 5.38 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 448 2.16 -53.8Ophthotech OPHT ... ... 1 4.50 2.25 343 3.02 -3.2OpiantPh n OPNT ... ... ... 51.90 15.04 13 15.54 -32.3OpkoHlth OPK ... ... ...dd 7.25 2.66 4302 4.48 -8.6OptiNose n OPTN ... ... ...dd 25.74 15.01 188 22.60 +19.6Optibase OBAS ... ... ...dd 10.00 6.40 4 8.85 +11.2OptCable OCC .08 2.4 ...dd 4.10 2.13 31 3.30 +37.1OptimB rs OPHC ... ... ...dd 13.96 1.85 6 5.32 +13.2OpusBank OPB .59e 2.0 18 30.95 21.06 147 29.30 +7.3OramedPh ORMP ... ... ... 11.34 6.15 17 7.21 -19.9OraSure OSUR ... ... 35 23.01 12.86 205 17.87 -5.2Orbcomm ORBC ... ... ...dd 11.99 8.50 996 10.14 -.4Orbotch ORBK ... ... 22 65.75 32.25 435 64.46 +28.3Organovo ONVO ... ... ...dd 2.78 .91 1036 1.51 +12.7Orgenesis n ORGS ... ... ... 16.80 8.22 39 9.22 -33.4OriginAg SEED ... ... ...dd 1.96 .64 110 .73 -14.7OrigBcp n OBNK .13 .3 ... 41.69 36.12 167 40.88 +9.0OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 208 1.04 +18.2Oritani ORIT 1.13e 6.8 12 17.75 15.00 144 16.50 +.6OrrstownF ORRF .52f 2.0 20 26.95 20.40 10 26.00 +3.0OrthoPed n KIDS ... ... ... 29.19 14.00 115 26.00 +35.5Orthox OFIX ... ... 78 61.86 42.68 130 58.63 +7.2OspyEn A n OSPR ... ... ...cc 10.20 9.47 1409 10.16 +5.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.11 9.26 9 11.00 +10.6OssenInn rs OSN ... ... 17 8.90 1.50 8 2.78 -3.5Otelco OTEL ... ... 9 17.75 6.95 1 15.15 +13.5Otonomy OTIC ... ... ...dd 21.15 2.80 132 4.35 -21.6OttawaBc n OTTW .20f 1.4 93 14.99 13.59 0 13.89 -3.8OtterTail OTTR 1.34 2.9 24 48.65 38.75 108 46.55 +4.7OvaScience OVAS ... ... ...dd 1.96 .71 254 .95 -32.1Overstk OSTK ... ... ...dd 89.80 14.30 2609 39.45 -38.3Ovid Th n OVID ... ... ...dd 14.80 5.28 36 8.06 -18.3Oxbridge OXBR .48 26.7 3 6.00 1.00 35 1.80 -16.3Oxbrdge wt OXBRW ... ... ... .60 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 509 13.46 -3.7OxfordLn OXLC 1.62 15.4 ... 11.74 9.11 341 10.50 +4.5Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 18 25.35 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 3 25.65 +1.8OxfSqCap OXSQ .80 11.4 6 7.42 5.15 286 7.00 +22.0OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 0 8.71 +3.9PAM PTSI ... ... 37 43.20 16.34 11 41.26 +19.8PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 19 10.50 -2.3PC Cnnctn CNXN .34e ... 17 32.00 22.66 22 31.69 +20.9PC-Tel PCTI .22 3.4 ... 7.85 5.65 11 6.41 -13.0PCM Inc PCMI ... ... ...cc 20.50 6.90 64 15.20 +53.5PCSB Fn n PCSB .03p ... 86 22.34 16.50 36 19.81 +4.0PDC Engy PDCE ... ... ...dd 66.20 36.74 773 59.15 +14.8PDF Sol PDFS ... ... 39 20.10 9.62 219 13.41 -14.6PDL Bio PDLI .20 7.7 4 3.55 2.15 2550 2.59 -5.5PDL Cmt n PDLB ... ... ... 16.95 14.46 25 15.92 +4.9PHI vtg PHII ... ... ...dd 13.95 9.35 7 11.19 -4.3PHI nv PHIIK .20 1.8 ...dd 13.39 9.26 25 11.30 -2.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 82 11.00 -14.1PLX Phr rs PLXP ... ... ... 9.41 3.20 1 4.25 -38.4PRA Grp PRAA ... ... 60 41.20 25.72 231 41.05 +23.6PRA Hlth PRAH ... ... 59 95.90 69.57 815 95.16 +4.5PRGX Glbl PRGX ... ... ...dd 10.30 5.40 40 9.30 +31.0PTC Inc PTC ... ... ...cc 95.88 52.20 531 95.33 +56.9sPTC Thera PTCT ... ... ...dd 38.52 14.56 1057 38.39 +130.2PacWstBc PACW 2.40f 4.4 17 55.86 43.08 760 54.25 +7.6Paccar PCAR 1.12f 1.8 12 79.69 60.36 1282 63.76 -10.3PacBiosci PACB ... ... ...dd 5.70 2.02 1099 3.33 +26.1PacEthanol PEIX ... ... ...dd 7.50 2.75 1094 3.08 -32.4PacMerc PMBC ... ... 22 10.00 7.60 24 9.80 +12.0PacPreBc PPBI .15p ... 26 46.05 32.05 329 40.65 +1.6PaciraPhm PCRX ... ... ...dd 51.10 26.95 528 38.45 -15.8PainThr rs PTIE ... ... ...dd 12.80 3.10 52 10.18 +154.5PanASlv PAAS .14 .8 23 19.56 13.99 730 18.14 +16.6PangaeaL PANL ... ... 2 8.40 2.13 0 3.20 -13.0PapaJohns PZZA .90 1.7 21 81.09 50.31 825 52.20 -7.0PapaMurph FRSH ... ... 14 6.50 3.50 7 5.42 +.7ParatekPh PRTK ... ... ...dd 29.00 9.85 400 10.85 -39.4tParkCity PCYG ... ... 35 15.00 6.90 226 6.90 -27.7ParkOh PKOH .50 1.3 17 47.90 34.95 15 39.30 -14.5ParkeBcp PKBK .48b 2.1 16 23.00 16.25 31 22.60 +21.0tParkrVs rs PRKR ... ... ...dd 2.67 .60 120 .60 -43.6tPrtnrCm PTNR ... ... 16 6.60 3.70 7 3.65 -40.7PathfdBcp PBHC .24f 1.5 23 16.64 14.60 3 15.80 +2.6PatrkInd s PATK ... ... 20 72.35 45.30 225 60.45 -13.0PatrNBc rs PNBK .04 .2 24 21.15 15.30 2 20.40 +14.3PatriotTr n PATI ... ... 15 23.80 16.72 24 22.62 +30.1PatternEn PEGI 1.69f 8.9 15 26.56 16.58 1006 19.04 -11.4Patterson PDCO 1.04 4.7 12 48.30 20.57 1452 22.33 -38.2PattUTI PTEN .16f .9 ...dd 25.03 14.83 3400 18.69 -18.8Pavmed n PAVM ... ... ...dd 9.31 .87 909 .97 -57.8Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.2 28 73.10 54.20 1818 69.34 +1.9sPaylocity PCTY ... ... ...cc 62.86 41.15 896 61.59 +30.6PayData rs PYDS ... ... ...dd 4.10 1.17 31 1.66 -34.4PayPal n PYPL ... ... 55 86.32 50.83 6639 85.61 +16.3pdvWirelss PDVW ... ... ...dd 39.75 22.00 90 27.65 -13.9PeakRsts SKIS .28 5.5 ...dd 5.78 4.00 19 5.05 -6.5PeapkGl PGC .20 .6 19 38.00 29.21 58 34.23 -2.3Pegasyst PEGA .12 .2 ...cc 67.95 45.40 480 62.20 +31.9PnnNtGm PENN ... ... 34 36.29 19.98 1442 32.32 +3.2PennVa n PVAC ... ... ... 81.60 31.00 160 79.00 +102.0PennantPk PNNT .72 9.8 8 7.84 6.29 417 7.32 +5.9PenPkFR PFLT 1.14 8.1 12 14.65 12.00 190 14.10 +2.8PennsWd PWOD 1.88 4.3 17 50.00 39.59 6 44.05 -5.4PensarAc n WRLS ... ... ... 10.17 7.75 2446 9.86 +2.0PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .46 -8.6PensarA un WRLSU ... ... ... 11.48 10.02 10.55 +2.2PeopUtdF PBCT .70f 3.7 18 20.26 15.97 3069 18.79 +.5PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 15 25.44 -10.2PeBcOH PEBO 1.12f 2.9 18 38.89 29.55 52 38.18 +17.0PeopBNC PEBK .52 1.6 17 36.12 25.69 10 32.49 +5.9PeopFSvc PFIS 1.32f 2.6 18 51.56 39.00 26 50.15 +7.7PeopUtah n PUB .40f 1.1 33 38.10 24.63 25 36.70 +21.1PepsiCo PEP 3.71f 3.5 21 122.51 95.94 4807 105.13 -12.3Percptr PRCP .15 1.5 30 10.81 6.80 12 10.24 +5.6Percient PRFT ... ... 52 27.36 16.70 86 26.79 +40.5Performnt PFMT ... ... ...dd 3.52 1.52 12 2.25 +36.4PerionNwk PERI ... ... ... 2.06 .71 310 1.25 +21.4PermaFix PESI ... ... ... 5.15 3.25 4 4.50 +23.3PermaPip PPIH ... ... ...dd 10.43 7.50 8 9.79 +8.8PernixT rs PTX ... ... ...dd 5.18 2.00 27 2.45 +2.1PerryEllis PERY ... ... 8 28.54 16.35 49 27.73 +10.7PershGld rs PGLC ... ... ... 3.31 1.80 35 1.86 -22.5PetIQ n PETQ ... ... ... 28.23 17.03 224 22.10 +1.2PetMed PETS 1.00 2.3 26 57.80 31.81 581 42.87 -5.8PFSweb PFSW ... ... ...dd 11.86 5.90 63 10.70 +44.0PhibroAH PAHC .40 .9 34 48.40 32.05 141 46.90 +40.0PhotrIn PLAB ... ... 1 10.60 7.20 336 8.40 -1.5PiedmLithn PLLL ... ... ... 17.98 12.75 11 15.00 +17.6PierisPhm PIRS ... ... ... 9.75 4.11 1001 5.32 -29.5PilgrimsP PPC ... ... 9 38.39 19.25 1153 20.66 -33.5PingtanM PME .04 1.3 20 4.50 1.99 88 3.13 +2.6PinnclEnt PNK ... ... ... 34.63 18.30 304 33.18 +1.4PinnaclFn PNFP .56 .9 21 70.30 58.40 573 65.50 -1.2PioneerPw PPSI ... ... 26 7.95 4.75 2 5.10 -33.0Pixelwrks PXLW ... ... ...dd 7.05 3.50 136 4.18 -34.0PlatEag n EAGL ... ... ... 11.82 9.60 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 8 10.11 +1.0PlayaHot n PLYA ... ... ...dd 12.27 9.41 71 10.71 -.7Plexus PLXS ... ... 22 66.78 49.20 116 61.07 +.6PlugPowr h PLUG ... ... ...dd 3.21 1.53 2006 1.99 -15.7PlumasBc PLBC .36f 1.3 15 29.45 19.10 3 28.00 +20.7Plurlsght n PS ... ... ... 29.00 19.25 832 27.91 +39.5PluristemT PSTI ... ... ...dd 2.12 1.06 1381 1.26 -8.7PoageBksh PBSK .24 1.2 23 21.00 17.20 19.95 -5.0PointrTel h PNTR ... ... 18 19.65 9.95 6 13.25 -28.8PointsInt g PCOM ... ... 43 15.08 7.70 188 14.21 +38.1PolarPwr n POLA ... ... ... 6.85 4.01 4 6.23 +24.4Polarity rs COOL ... ... ... 33.22 15.21 781 27.96 +20.5sPool Corp POOL 1.80f 1.2 32 151.47 97.25 157 151.30 +16.7PopeRes POPE 2.80 3.9 26 79.50 66.60 1 72.50 +4.0Popular BPOP 1.00 2.2 24 48.18 32.04 417 46.51 +31.1Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 3 24.83 +2.3PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 1 22.86 +1.2PorterBc rs PBIB ... ... ...dd 15.55 9.76 1 14.34 +.1PortolaPh PTLA ... ... ...dd 67.10 30.10 1726 41.51 -14.7Potbelly PBPB ... ... ...dd 13.75 10.60 107 13.10 +6.5PotltchDel PCH 1.60 3.2 27 56.35 43.85 726 50.50 +1.2PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 35 36.01 +25.7PwrInteg POWI .64f .8 39 86.60 60.55 140 79.25 +7.7PS 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 1.75 109 2.00 -35.9Precipio n PRPO ... ... ... 28.16 .36 657 .50 -58.8PrecTh rs AIPT ... ... ...dd 2.50 .81 399 1.14 +12.9PfdBkLA PFBC .88 1.3 18 67.88 48.89 40 65.46 +11.4PrefrmdLn PLPC .80 1.0 36 85.63 44.80 12 78.10 +9.9PremFin s PFBI ... ... 12 26.05 16.78 33 18.89 -5.9Premier PINC ... ... ...dd 36.50 27.16 500 35.42 +21.3Presbia n LENS ... ... ... 7.14 1.86 3 2.20 -41.8Presidio n PSDO ... ... ... 19.74 11.97 167 14.21 -25.9 PriceTR TROW 2.80 2.3 22 127.43 72.09 1116 123.66 +17.8PrSmrt PSMT .70 .8 36 93.55 77.50 188 88.40 +2.7PrmEgy PNRG ... ... ...dd 70.30 42.70 68.60 +33.2PrimoWtr PRMW ... ... 85 17.89 10.47 453 16.91 +34.5Primoris PRIM .24 .9 21 30.00 23.61 224 28.15 +3.5PrinPrice PSET .16e ... ... 34.46 29.10 34.15 +6.1PrinShHld PY .33e ... ... 34.81 28.54 0 33.53 +2.8PrinHlIn ef BTEC ... ... ... 36.11 26.72 1 36.00 +14.5sPrinMill ef GENY .06e ... ... 38.56 28.59 2 38.59 +11.1Prin US SC PSC ... ... ... 34.15 27.61 1 34.02 +7.3PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 12 75.59 54.89 1346 56.26 -20.3ProDex PDEX ... ... 17 8.00 5.13 13 6.25 -8.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.51 5 3.09 +78.7ProQRTher PRQR ... ... ...dd 7.20 2.75 48 6.75 +109.3PrUltBio s BIB ... ... ...q 69.62 47.08 125 58.87 +5.0sPrUltPQ s TQQQ ... ... ...q 63.51 31.34 11274 63.37 +37.0ProDvrs h rs IPDN ... ... ... 8.85 2.45 60 4.00 -2.2ProrEng PFIE ... ... 2 5.30 1.19 558 4.82 +151.0PrognicsPh PGNX ... ... ...dd 9.12 4.60 1263 8.86 +48.9ProgrsSoft PRGS .56 1.4 35 53.60 28.63 297 39.24 -7.8Proofpoint PFPT ... ... ...dd 130.27 82.61 568 126.52 +42.5tPShtQQQ rs SQQQ ... ... ...q 33.45 13.23 21670 13.12 -39.0ProS Ris n EQRR ... ... ... 51.48 38.13 5 50.58 +8.4PrUlNBio rs UBIO ... ... ... 46.35 25.80 24 34.74 +3.3ProUShBio BIS ... ... ...q 27.96 17.52 27 19.06 -13.6ProspctCap PSEC .72 10.4 8 8.37 5.51 998 6.89 +2.2ProtagTh n PTGX ... ... ...dd 23.97 5.50 198 7.06 -66.1ProteonTh PRTO ... ... ...dd 2.90 1.20 15 2.70 +42.1Proteos n PTI ... ... ... 8.61 1.41 532 2.84 -51.3Prothena PRTA ... ... ...dd 70.00 10.43 416 14.70 -60.8ProvidSv PRSC ... ... 20 79.38 45.91 55 77.00 +29.8ProvidBc n PVBC ... ... ... 27.38 19.75 5 24.95 -5.7ProvFnH PROV .56 3.1 19 20.35 17.62 6 18.30 -.5sPrudntlBcp PBIP .20 1.1 95 18.96 15.81 28 18.98 +7.8PsychmCp PMD .72f 3.7 19 27.99 15.99 4 19.72 -4.1Pulmatrix PULM ... ... ...dd 2.73 .42 2342 .57 -59.9PulseBio n PLSE ... ... ...dd 39.50 9.81 65 16.74 -29.1PumaBiotc PBYI ... ... ...dd 136.90 47.00 1550 54.10 -45.3PureAcq n PACQ ... ... ... 9.75 9.60 295 9.64 -.5PureAcq un PACQU ... ... ... 10.35 10.08 671 10.27 +1.5PureCycle PCYO ... ... ...dd 9.90 6.55 31 9.65 +15.6PurplInv n PRPL ... ... ...dd 13.90 6.33 26 8.00 -20.4PurpIn wt PRPLW ... ... ... 1.28 .13 .94 -13.0PyxisTnkr PXS ... ... 42 12.22 .95 890 1.27 -60.6QAD Inc B QADB .24 .6 ...dd 43.91 21.58 2 41.40 +34.3QAD A QADA .29 .5 ...dd 55.00 30.20 66 54.05 +39.1QCR Hld QCRH .24 .5 19 50.00 39.85 23 47.90 +11.8QIWI plc QIWI .84e 5.0 16 26.55 13.67 198 16.71 -3.6Qorvo QRVO ... ... 100 86.84 62.68 2588 83.65 +25.6Qualcom QCOM 2.48f 4.2 ...dd 69.28 48.56 8258 59.46 -7.1sQualitySys QSII .70 3.7 31 18.14 12.24 686 19.10 +40.6Qualstar rs QBAK ... ... ... 13.50 4.96 41 8.67 +3.2sQualys QLYS ... ... 93 90.00 39.25 1252 94.80 +59.7Quantenn n QTNA ... ... ... 21.21 9.60 320 16.98 +39.2Quanterx n QTRX ... ... ...dd 24.81 15.30 68 16.55 -22.9Quartrhill g QTRH .05 ... 3 2.12 1.20 26 1.21 -34.2QuestRes rs QRHC ... ... ...dd 2.91 1.03 14 1.89 -17.8QuickLog h QUIK ... ... ...dd 2.22 1.05 158 1.15 -33.9sQuidel QDEL ... ... ...cc 66.99 24.41 346 67.93 +56.7QuinStreet QNST ... ... ...cc 14.65 3.36 225 13.57 +61.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 5 2.21 -6.8Quotinet QTNT ... ... ... 7.70 2.78 316 6.66 +34.5QuratRet A QRTEA ... ... 20 29.11 20.15 2933 21.45 -12.2QuratRet B QRTEB ... ... 23 28.90 20.32 2 21.86 -11.0R -:R1 RCM n RCM ... ... ... 9.27 3.05 431 8.90 +101.8sRBB Bcp n RBB .36f 1.1 ... 32.85 21.26 45 32.63 +19.2RBC Bear ROLL ... ... 43 139.95 98.55 81 129.83 +2.7RCI Hosp RICK .12 .4 11 33.78 20.80 42 30.55 +9.2RCM RCMT 1.00e ... 24 7.50 4.63 10 5.06 -19.0RF Inds RFIL .08 1.0 19 8.95 1.60 184 8.20 +203.7RGC Res s RGCO .62 2.2 33 31.99 22.16 35 28.64 +5.8RLJ Ent rs RLJE ... ... ... 5.24 2.54 2 4.68 +27.2RMG Net rs RMGN ... ... ...dd 3.00 .75 16 1.23 +50.0RMR Gp h RMR 1.00 1.3 46 83.20 42.36 54 78.60 +32.5RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 619 10.48 -22.0RTI Surg RTIX ... ... ...dd 6.00 3.85 85 4.65 +13.4RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 50 2.28 -59.0RaPhrm n RARX ... ... ...dd 23.59 4.78 368 8.87 +4.4RadNet RDNT ... ... 86 14.85 7.03 188 13.80 +36.6RadaElc rs RADA ... ... ...dd 3.86 1.57 88 2.89 -6.2Radcom RDCM ... ... 56 22.45 17.00 46 20.90 +5.3RadiSys RSYS ... ... ...dd 4.00 .53 170 .77 -23.8RadiusHlth RDUS ... ... ...dd 49.16 24.66 804 30.74 -3.2sRadware RDWR ... ... ...dd 24.66 15.82 105 24.71 +27.4RamacoRs n METC ... ... ... 9.35 3.81 55 8.36 +21.5Rambus RMBS ... ... ...dd 15.50 11.30 975 13.59 -4.4RandCap RAND ... ... 3 3.50 2.40 2.45 -18.8Randgold GOLD 2.00f 2.5 32 108.29 76.01 444 79.31 -19.8RandBcp n RNDB ... ... ... 16.49 13.36 46 16.33 +6.4sRapid7 n RPD ... ... ...dd 33.70 14.75 459 33.91 +81.7RaveRest RAVE ... ... ...dd 2.33 1.09 65 1.21 -17.3RavenInds RAVN .52 1.3 1 42.40 26.70 105 38.60 +12.4tReShape rs RSLS ... ... ... 79.20 3.21 240 3.34 -85.0ReadIntlA RDI ... ... 12 17.50 14.37 41 15.96 -4.4ReadgIntB RDIB ... ... 20 27.66 18.00 5 26.15 +13.7RealGSol rs RGSE ... ... ...dd 3.25 .60 112 1.12 -24.3RealNetwk RNWK ... ... ...dd 5.00 2.63 54 3.59 +5.0Rl NxtEc n BLCN ... ... ... 25.05 21.69 35 23.86 -1.6RealPage RP ... ... 78 61.95 33.85 575 59.90 +35.2ReataPh n RETA ... ... ...dd 40.88 19.31 176 39.62 +39.9ReconTech RCON ... ... ...dd 5.36 .64 158 1.29 -.8RecroPhm REPH ... ... ... 13.05 5.00 121 5.39 -41.7RedRobin RRGB ... ... 30 70.10 45.70 262 52.95 -6.1RedRkRs n RRR .40 1.2 ... 35.77 21.41 343 33.93 +.6RedViolt n RDVT ... ... ...dd 46.40 4.35 133 7.78 -83.2Redn n RDFN ... ... ... 33.49 19.18 1976 24.64 -21.3RedhillBio RDHL ... ... ... 11.25 4.30 44 7.79 +51.6Regenrn REGN ... ... 24 543.55 281.89 605 315.67 -16.0RegnxBio n RGNX ... ... 40 59.24 17.60 568 56.00 +68.4RegulusTh RGLS ... ... ...dd 1.52 .61 135 .68 -34.6Reis Inc REIS .76 3.5 ...dd 22.45 15.95 11 21.65 +4.8ReliantBcp RBNC .32f 1.2 27 27.80 21.82 35 27.58 +7.6Reliv In rs RELV ... ... ...dd 13.77 3.72 2 4.82 +1.0RemarkHld MARK ... ... ...dd 15.10 1.93 591 5.46 -43.9Renasant RNST .80f 1.7 20 49.78 37.68 138 47.28 +15.6RenewEn REGI ... ... 5 18.35 9.50 546 17.15 +45.3RenminTi rs ABAC ... ... ... 4.76 1.90 9 2.21 -25.0RentACt RCII .32 2.6 21 13.89 7.22 3228 12.37 +11.4Replgn RGEN ... ... 64 46.81 29.56 247 44.78 +23.4RepBncp RBCAA .97 2.2 18 47.98 33.17 48 44.56 +17.2RepFBcp FRBK ... ... 59 9.90 8.00 93 8.30 -1.8resTORbi n TORC ... ... ...dd 21.10 7.55 153 10.86 -35.7RschFrnt REFR ... ... ...dd 1.50 .80 18 .87 -16.3Resonant RESN ... ... ... 8.55 3.17 334 5.65 -24.4ResConn RECN .48 2.7 28 17.95 12.05 115 17.95 +16.2RestorRob n HAIR ... ... ...dd 11.95 2.81 75 2.85 -38.0RetailOpp ROIC .78 4.2 55 20.90 16.18 1693 18.78 -5.9RetoEco n RETO ... ... ... 12.75 4.29 21 4.96 -29.6Retrophin RTRX ... ... ...dd 29.78 17.03 233 27.89 +32.4RevanceTh RVNC ... ... ...dd 37.45 22.05 314 31.05 -13.1RevenHo n RVEN ... ... ... 6.75 2.32 1 3.90 -15.8RevolutL rs RVLT ... ... ... 8.10 2.95 77 4.26 +29.5ReWalkRob RWLK ... ... ...dd 3.20 1.05 319 1.08 -2.3RhythmP n RYTM ... ... ...cc 34.99 16.80 175 32.77 +12.8RibbnCm n RBBN ... ... ...dd 8.36 4.97 257 6.73 -12.9RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.70 .86 393 1.65 +11.5RichrdElec RELL .24 2.5 ... 9.75 5.31 16 9.46 +40.4RigelPh RIGL ... ... ...dd 4.71 2.14 3446 3.29 -15.2RigNet RNET ... ... ...dd 19.50 11.50 64 12.40 -17.1RiminiSt n RMNI ... ... ... 10.40 .25 24 6.07 -23.3RiotBlck RIOT 1.00p ... ... 46.20 3.08 285 7.54 -73.5RiseEdCy n REDU ... ... 22 18.60 9.50 238 13.91 -5.9RittrPh rs RTTR ... ... ... 7.98 1.83 21 3.03 -7.9RivrvwBcp RVSB .12 1.4 18 9.75 6.47 37 8.60 -.8RocktPh n RCKT ... ... ... 24.28 3.40 266 21.17 +102.8RockwllM RMTI ... ... ...dd 8.70 4.84 147 5.27 -9.5RockyBr RCKY .48f 1.7 19 30.30 12.20 56 28.60 +51.3RkyMChoc RMCF .48 4.4 11 12.60 10.76 15 10.97 -6.9Roku n ROKU ... ... ...dd 58.80 15.75 17097 45.02 -13.1Rosehill n ROSE ... ... ... 10.84 5.52 14 7.64 -2.8Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 2 9.00 -20.1RossStrs s ROST .90 1.1 22 86.33 52.85 2248 84.50 +5.3RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 481 93.30 +13.6Rubicon rs RBCN ... ... ... 9.75 6.71 15 7.85 -1.6RmblOn B n RMBL ... ... ... 5.70 3.53 143 4.93 -5.1RushEntA RUSHA ... ... 28 55.40 34.30 108 44.55 -12.3RushEntB RUSHB ... ... 33 52.76 33.35 6 42.01 -12.9RuthsHosp RUTH .44 1.6 26 28.75 17.95 225 27.10 +25.2Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 443 118.01 +13.3S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 70 44.22 +11.1S&WSeed SANW ... ... ... 4.40 2.90 14 3.38 -13.4sSB FinGp SBFG .32f 1.6 14 19.95 15.61 16 19.98 +8.1SB FnGp pf SBFGP .65 3.4 ... 21.10 14.93 18.94 +5.8SB OneBc SBBX .30f 1.0 24 32.85 19.75 121 30.00 +11.7SBA Com SBAC ... ... ...cc 177.67 129.40 904 157.00 -3.9SEI Inv SEIC .60f .9 23 78.35 51.15 460 65.71 -8.6SelasLf rs SLS ... ... ... 19.41 3.43 73 4.97 -36.8SG Blck n SGBX ... ... ... 7.00 3.70 12 5.03 -15.9SGOCO rs SGOC ... ... ... 2.30 .90 25 1.26 +18.4SI Fincl SIFI .24 1.6 15 16.45 13.75 11 14.75 +.3SIGA Tc n SIGA ... ... ... 7.54 5.61 1128 7.24 +22.5SLM Cp SLM ... ... 16 12.46 9.65 1574 11.61 +2.7SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 0 70.67 +2.8SmartGlb n SGH ... ... 11 56.69 13.65 683 42.80 +27.0SMTC hg SMTX ... ... ... 3.18 1.12 16 3.09 +63.4SORL SORL ... ... 4 8.70 3.70 120 4.91 -26.9SP Plus SP ... ... 22 41.70 28.80 60 38.00 +2.4SPAR Gp h SGRP ... ... ... 3.75 .94 5 1.26 +2.4SpdDorWrF DWFI ... ... ... 26.06 23.79 15 24.04 -4.9SPI Eng rs SPI ... ... ... 2.61 .33 1065 .44 -31.8SPS Cmce SPSC ... ... 98 78.57 45.02 146 77.66 +59.8SS&C Tch s SSNC .28 .5 33 53.99 35.85 1144 53.02 +31.0SSLJ.cm n SSLJ ... ... ... 5.75 3.12 67 4.09 +16.5SSR Mng g SSRM ... ... 23 11.44 7.64 880 10.68 +21.5SVB FnGp SIVB ... ... 27 329.65 159.44 417 316.49 +35.4SabanCap n SCAC ... ... ... 10.20 9.84 10.05 +1.4SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 5 10.60 +.8SabraHltc SBRA 1.78e 8.3 17 25.31 15.78 753 21.38 +13.9sSabreCorp SABR .56 2.1 31 26.61 17.30 2818 26.41 +28.8SAExplr rs SAEX ... ... ...dd 4.46 1.18 41 1.44 -34.5SaftyInsGr SAFT 3.20 3.6 23 89.15 67.20 29 87.70 +9.1SageThera SAGE ... ... ...dd 195.97 59.57 1013 164.84 +.1Saia Inc SAIA ... ... 40 87.05 45.80 250 82.80 +17.0SalemMda SALM .26 5.8 16 7.50 3.10 61 4.45 -1.1SalisbryBc SAL 1.12 2.5 17 51.80 34.65 1 44.50 -.3SanderFm SAFM 1.28 1.2 8 176.43 96.80 527 103.14 -25.7SndySpr SASR 1.12f 2.7 19 43.87 36.41 132 42.15 +8.0sSanlp JBSS 2.00e ... 25 71.43 54.32 42 71.80 +13.5SangTher SGMO ... ... ...dd 27.50 6.90 1523 15.70 -4.3Sanmina SANM ... ... 18 42.95 24.60 419 30.50 -7.6Sano rt GCVRZ ... ... ... .54 .26 27 .51 +34.5Sapiens SPNS .20e 2.0 50 14.30 8.01 13 9.91 -14.0SareptaTh SRPT ... ... ...dd 102.73 30.09 1706 98.78 +77.5Savara rs SVRA ... ... ...dd 17.19 5.07 243 12.47 -16.0scPhrma n SCPH ... ... ...dd 18.17 5.61 257 6.05 -50.0ScanSource SCSC ... ... 14 45.35 31.40 57 40.60 +13.4Schmitt h SMIT ... ... ...dd 4.47 1.55 4 2.45 -10.6Schnitzer SCHN .75 2.3 10 38.85 18.65 247 33.00 -1.5ScholRck n SRRK ... ... ... 19.95 14.00 70 18.70 +20.6Scholastc SCHL .60 1.3 ...dd 46.59 33.51 134 45.11 +12.5Schulmn SHLM .82 1.9 33 44.63 25.00 135 44.25 +18.8SciGames SGMS ... ... ...dd 62.80 24.05 570 57.10 +11.3ScrippsEW SSP .05p ... 44 20.35 10.69 331 13.74 -12.1Scynexis SCYX ... ... ...dd 2.50 1.05 2406 1.92 -17.2SeaChange SEAC ... ... ... 4.03 2.40 133 3.14 -20.1SeacstBkg SBCF ... ... 25 33.21 20.58 286 32.54 +29.1SeagateT STX 2.52 4.3 15 62.70 30.60 3876 59.08 +41.2SeanrgM rs SHIP ... ... ...dd 1.66 .66 237 .84 -18.9Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 10.76 1.99 2600 2.57 -28.2SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 56 2.35 -9.6sSeaSpine n SPNE ... ... ...dd 13.98 8.76 48 14.03 +38.6SeattGen SGEN ... ... ...dd 69.71 45.31 1283 65.49 +22.4SecndSight EYES ... ... ...dd 2.58 .90 232 1.79 -6.3ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 225 10.23 +5.9SecWkA A n SCWX ... ... ...dd 12.99 7.83 111 12.58 +41.8SecNtl lf SNFCA .23t ... 3 6.24 4.05 1 5.33 +6.6SelectBc lf SLCT ... ... 25 14.06 10.90 14 13.18 +4.3SelIncREIT SIR 2.04 9.5 19 26.26 17.90 235 21.48 -14.5SelectaB n SELB ... ... ... 24.02 7.95 181 11.98 +22.1SelectvIns SIGI .72 1.2 19 62.40 46.28 125 57.80 -1.5SmLEDS rs LEDS ... ... ...dd 10.49 1.61 97 3.72 -.3Semtech SMTC ... ... 62 51.40 31.30 475 50.50 +47.7SenecaB SENEB ... ... 24 35.95 27.45 0 28.05 -17.5SenecaA SENEA ... ... 10 36.60 26.45 53 28.65 -6.8SenesTc n SNES ... ... ...dd 6.50 .30 776 1.63 +126.4SenHous SNH 1.56 8.9 12 22.01 14.86 1215 17.48 -8.7SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 6 24.86 -1.6SenHous 46 SNHNL 1.56 6.1 ... 27.42 24.97 15 25.68 -4.4Senmiao n AIHS ... ... ... 8.91 5.00 40 6.30 +11.5Senomyx SNMX ... ... ...dd 1.71 .56 70 1.18 -9.2SensusHlt n SRTS ... ... ... 7.08 3.43 34 6.87 +33.1SensusHl 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 1 10.00 +.3SeqentialB SQBG ... ... ...dd 4.08 1.36 59 1.89 +6.2SeresTh n MCRB ... ... ...dd 17.42 6.65 161 8.61 -15.1SvcSource SREV ... ... ...dd 4.47 2.61 205 3.99 +29.1ServiFst s SFBS .44f 1.0 23 44.85 32.54 127 43.08 +3.8SesenBio SESN ... ... ...dd 3.50 .62 1835 2.17 +167.6SevStars h SSC ... ... ...dd 7.00 1.26 268 1.94 -57.9SevernBc SVBI .12 1.5 36 8.20 6.70 5 7.95 +9.6SharingE rs SEII ... ... 47 12.40 2.61 231 3.72 -50.9Sharps SMED ... ... ...dd 5.73 3.50 7 3.67 -10.2SharpSprg SHSP ... ... ...dd 8.71 3.07 9 8.00 +81.7ShndTele s SHEN .26f .8 ... 41.80 28.00 173 33.40 -1.2ShiftPixy n PIXY ... ... ... 11.64 2.00 78 2.56 -11.1Shiloh SHLO ... ... 39 14.97 6.45 91 8.95 +9.1Shineco n TYHT ... ... ... 4.60 1.31 55 2.02 -12.2Shire SHPG 1.05e .6 84 177.51 123.73 603 162.77 +4.9ShoeCarnvl SCVL .30 .9 22 34.98 15.08 232 32.74 +22.4ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 17 19.27 +15.4sShotSpot n SSTI ... ... ... 38.50 9.33 373 39.98 +184.6Shuttery SFLY ... ... ...cc 100.34 39.76 530 95.51 +92.0SiebertFn SIEB .10a 1.2 ...dd 21.61 3.60 34 8.51 -37.0SiennaBi n SNNA ... ... ... 29.25 13.37 87 15.85 -12.7sSientra SIEN ... ... ...dd 20.99 7.59 485 20.80 +47.9SierraBc BSRR .64 2.2 18 29.96 23.10 17 28.91 +8.8SierOnc g n SRRA ... ... ...dd 4.09 1.10 774 3.55 -4.8SierraWr SWIR ... ... 15 31.40 15.10 276 16.25 -20.5SifyTech SIFY .02e .9 ... 2.10 .40 94 2.00 +95.3SigmaDsg SIGM ... ... ...dd 7.00 5.50 86 6.15 -11.5SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 54 1.27 -40.9Sigmatr SGMA ... ... 14 11.61 5.26 14 7.29 -28.0SignatBk SBNY ... ... 24 161.92 116.68 720 126.06 -8.2SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.49 363 27.18 -7.5SilcLtd SILC 1.00 2.5 18 77.95 32.00 42 40.10 -42.8SilcnLab SLAB ... ... 100 110.70 66.35 227 108.80 +23.2SilicnMotn SIMO 1.20 2.4 19 56.51 40.33 234 49.78 -6.0SilvrSun n SSNT .06e ... ...cc 5.22 2.90 1 4.00 -5.5Silvercrest SAMG .56 3.4 23 17.30 11.85 8 16.50 +2.8SimmnsFst s SFNC .60 1.9 20 33.45 24.98 377 31.70 +11.0SimplyGd n SMPL ... ... ... 16.01 10.93 4623 13.59 -4.7SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.1 45 20.70 11.50 43 21.00 +30.4Sina SINA ... ... 49 124.60 83.40 560 96.26 -4.0Sinclair SBGI .72 2.2 13 40.15 26.50 2937 33.00 -12.8SinoGlobl SINO ... ... ...dd 3.84 1.04 98 1.42 -44.5Sinovac h SVA ... ... ...dd 8.75 5.26 35 7.85 -.4sSiriusXM SIRI .04 .6 41 7.37 5.09 14974 7.38 +37.7SitoMobl rs SITO ... ... ...dd 8.60 2.68 291 3.06 -54.5SkySolar SKYS ... ... ...dd 2.43 .82 52 1.09 -27.3SkyWest SKYW .40 .7 16 60.65 31.75 105 56.25 +5.9SkywksSol SWKS 1.28 1.3 22 117.65 86.13 1227 101.97 +7.4SleepNmbr SNBR ... ... 21 40.72 27.44 1008 29.79 -20.8SmartFn rs SMBK ... ... 24 25.97 20.50 40 25.83 +19.0SmartSnd n SND ... ... ... 11.06 4.81 974 5.75 -33.6SmthM hrs SMSI ... ... ...dd 3.41 .88 182 2.31 -18.7SocilRltyA n SRAX ... ... ...dd 7.95 1.11 70 4.45 -21.2SocketM n SCKT ... ... ... 4.59 2.31 7 2.52 -29.6SodaStrm SODA ... ... 32 98.26 49.50 157 89.81 +27.7Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 16 8.49 -20.7SolarCap SLRC 1.64 7.8 12 22.55 19.70 90 21.13 +4.6SolarSCap SUNS 1.41 8.4 14 18.40 16.10 55 16.81 -5.3SolarEdg n SEDG ... ... 25 70.74 18.60 1209 51.20 +36.4Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 33 2.09 +16.1SolidBio n SLDB ... ... ...dd 33.74 6.83 81 24.69 +9.2Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.45 4 1.55 -30.2sSonicCorp SONC .64 1.9 23 33.74 22.11 793 33.46 +21.8SonicFdry SOFO ... ... ...dd 4.26 2.05 3 2.26 -24.9tSonomaPh SNOA ... ... ...dd 7.21 3.50 662 3.16 -42.0Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 325 3.74 +64.8SorrentoTh SRNE ... ... 37 10.65 1.50 1498 7.35 +93.4SotherlyH SOHO .48f 7.1 ...cc 7.08 5.78 72 6.78 +5.1SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 1 25.45 -.7SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 1 25.23 -.5SouMoBc s SMBC .44 1.2 17 40.80 30.48 10 37.81 +.6SoundFin SFBC .56f 1.5 22 39.00 29.55 38.33 +12.6SouthState SSB 1.36f 1.5 25 94.50 78.60 311 89.25 +2.4SthnFstBsh SFST ... ... 21 48.75 33.25 10 46.30 +12.2SoNatBcVa SONA .32 1.9 32 18.20 15.11 32 17.15 +7.0SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 173 34.45 +2.3SparkEn s SPKE .72 7.1 ...dd 23.65 8.60 151 10.15 -18.1SparkEn pf SPKEP 2.19 9.4 ... 27.56 21.90 16 23.40 -12.1SparkTh n ONCE ... ... ...dd 91.75 41.06 512 76.95 +49.6SpartnMot SPAR .10 .7 26 19.45 8.30 652 14.65 -7.0SprtnNash SPTN .72 2.8 ...dd 31.59 16.32 343 25.92 -2.8SpectPh SPPI ... ... ...dd 23.50 6.33 1526 20.00 +5.5SperoTh n SPRO ... ... ... 19.00 9.66 31 12.33 +4.9Sphr3D grs ANY ... ... ... 7.25 .32 627 .55 -77.6Spherix rs SPEX ... ... ...dd 4.75 .91 41 1.11 -20.7SpirtTex n STXB ... ... ... 22.55 20.41 60 20.49 -6.2sSplunk SPLK ... ... ...dd 119.83 54.17 2204 119.50 +44.3SpokHldgs SPOK .50 3.5 33 18.85 13.75 246 14.45 -7.7SportsWhs SPWH ... ... 11 6.99 3.40 494 5.41 -18.2SprBkPh n SBPH ... ... ...dd 18.93 10.81 33 14.07 +4.7SprottFoc FUND .75e 9.3 ...q 8.39 6.84 126 8.02 +1.3Sprouts SFM ... ... 22 28.29 17.55 1102 21.41 -12.1StaarSur STAA ... ... ... 31.75 9.05 271 29.80 +92.3Staff360 rs STAF ... ... ... 5.70 1.41 18 1.52 -51.9sStamps.cm STMP ... ... 33 278.25 138.50 309 281.60 +49.8Std AVB n STND ... ... ... 31.60 30.05 30.52 -1.7sStarBulk rs SBLK ... ... ...dd 14.25 7.87 956 14.05 +24.8StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 15 25.80 +1.9StarsGp g TSG ... ... ... 38.50 15.85 281 37.70 +61.8Starbucks s SBUX 1.20 2.1 26 61.99 52.58 11037 57.02 -.7StatAutF STFC .40 1.3 ...cc 33.02 22.11 26 31.99 +9.8StateBkFn STBZ .80 2.3 22 35.99 25.41 220 34.22 +14.7SteadyM n STDY ... ... 10 7.05 2.60 570 4.45 +20.3StealthGas GASS ... ... 16 4.70 2.90 17 3.85 -11.7SteelCon STCN ... ... ... 2.90 1.46 29 2.11 -15.3StlDynam STLD .75 1.5 19 52.10 32.20 2864 49.01 +13.6SteinMart s SMRT .30 11.5 ...dd 4.04 .48 884 2.60 +124.1StellrAcq n STLR ... ... ... 10.49 9.99 1 10.43 +2.2StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.32 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 233 17.70 +13.5Stericycle SRCL ... ... ...dd 83.25 56.64 571 64.21 -5.6Stericyc pf SRCLP 5.25 10.9 ... 69.84 43.93 38 48.29 -8.8SterlBcp n SBT .04 .3 ... 14.98 12.00 127 13.49 +6.2SterlCons STRL ... ... 22 18.90 9.42 83 13.06 -19.8SMadden SHOO .80 ... 24 55.50 37.25 450 53.90 +15.4Stewrdshp SSFN .12 1.0 15 12.75 8.50 1 11.70 +14.1StitchFix n SFIX ... ... ... 30.07 14.48 4207 27.12 +5.0StockYBc s SYBT .92 2.3 20 41.90 31.90 65 40.00 +6.1StoneCastle BANX 1.52 6.9 17 22.75 19.80 11 22.10 +9.8StrataS rs SSKN ... ... ...dd 2.84 1.06 470 1.95 +58.5Stratasys SSYS ... ... ...dd 28.15 17.17 339 20.08 +.6Strattec STRT .56 1.6 19 49.20 30.05 22 33.95 -22.0StratusPrp STRS 1.00e ... 56 32.75 26.88 3 31.95 +7.6Strayer STRA 1.00 .9 32 113.01 76.40 58 110.16 +23.0StreamHlth STRM ... ... ... 2.82 .92 11 1.41 -16.6StrgbrBio n SBBP ... ... ... 9.25 4.05 299 6.45 -11.0SummerInf SUMR ... ... ...dd 2.25 .72 25 1.28 -14.7SumFWV SMMF .52 2.0 14 28.16 20.93 6 26.62 +1.1SmtStB s SSBI .48 3.1 22 16.05 11.65 2 15.40 +22.2SumTher n SMMT ... ... ...dd 16.86 8.80 11 12.61 +13.8SunHydrl SNHY .36 .7 43 70.83 40.82 167 51.35 -20.6SundEng n SNDE ... ... ... 9.59 3.61 0 5.08 -14.6SunesisP rs SNSS ... ... ...dd 7.69 1.82 255 2.21 -40.1SunOpta STKL ... ... ...dd 10.20 6.27 138 8.35 +7.7SunPower SPWR ... ... ...dd 11.70 6.46 2086 8.02 -4.9sSunrun n RUN ... ... 12 14.31 4.21 2199 14.18 +140.3Sunworks n SUNW ... ... ... 2.14 .90 69 1.14 +8.6SuperMicro SMCI ... ... 19 27.90 16.10 373 26.20 +25.2SuperCom SPCB ... ... ...dd 4.95 1.66 139 1.85 -52.7SupercdT rs SCON ... ... ...dd 1.89 .85 71 1.01 -7.3SupGpCos s SGC .38 1.7 20 28.85 19.74 37 22.05 -17.5Supernus SUPN ... ... 40 59.05 33.30 567 53.75 +34.9ssupprt.cm rs SPRT ... ... ...dd 3.03 2.01 193 3.00 +24.0SurfaceOn n SURF ... ... ... 15.19 12.08 182 14.27 +7.1SurgPtrs n SGRY ... ... ...dd 24.05 7.10 378 15.60 +28.9sSurmodic SRDX ... ... ...cc 55.83 24.05 120 57.05 +103.8SykesEnt SYKE ... ... 50 34.49 25.77 122 29.19 -7.2Symantec lf SYMC .30 1.4 10 34.20 18.85 4804 21.36 -23.9Synacor SYNC ... ... ...dd 3.95 1.35 56 2.00 -13.0sSynalloy SYNL .13m .6 ...dd 20.15 10.30 50 20.45 +52.6Synaptics SYNA ... ... ...dd 61.18 33.73 939 48.09 +20.4SyndaxP n SNDX ... ... ...dd 15.20 7.35 169 8.34 -4.8SyneosH h SYNH ... ... ...dd 61.10 31.10 1184 47.45 +8.8SynrgyPh SGYP ... ... ...dd 4.84 1.43 2624 1.81 -18.8Synlogic rs SYBX ... ... ...dd 23.00 8.73 124 9.52 -1.9Synopsys SNPS ... ... 45 94.80 71.94 542 90.87 +6.6Syntel SYNT 15.00e ... 16 34.04 15.88 360 33.43 +45.4Synthes rs SES ... ... ... 6.00 2.00 3 3.07 +8.1Sypris SYPR .08 4.8 ...dd 1.90 1.25 42 1.66 +19.9SyrosPhar n SYRS ... ... ... 24.38 6.30 213 12.95 +33.1T -:T-MobileUS TMUS ... ... 23 66.52 54.60 3081 59.53 -6.3TAT Tch h TATT .34e 4.1 19 11.70 7.50 3 8.35 -20.5TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 482 17.59 -12.2TCP Cap TCPC 1.44 9.9 11 17.16 13.72 233 14.49 -5.2TD Ameritr AMTD .84 1.4 35 63.01 39.60 1364 59.99 +17.3TDH Hld n PETZ ... ... ... 31.75 3.17 53 4.28 -24.1TESSCO TESS .80 4.7 33 24.85 12.15 19 17.05 -15.4TFS Fncl TFSL .68 4.3 53 16.62 14.32 226 15.85 +6.1TG Thera TGTX ... ... ...dd 17.35 7.25 1264 13.75 +67.7THL Credit TCRD 1.08 13.3 8q 10.25 7.70 184 8.14 -10.1TMSR Gl n TMSR ... ... 82 10.50 7.21 7.38 -25.9TOP Shi rs TOPS ... ... ... 2700.00 .69 2451 1.11 -55.8TPI Co n TPIC ... ... ... 28.14 16.35 763 25.90 +26.6TSR Inc TSRI ... ... 26 11.10 3.80 1 4.60 -11.5TTEC Hl TTEC .54f 1.5 35 43.75 29.70 52 36.55 -9.2TTM Tch TTMI ... ... 43 19.62 12.76 915 18.83 +20.2Tabula n TRHC ... ... ...cc 61.52 12.63 453 60.03 +114.0sTactSys n TCMD ... ... ...cc 56.24 22.72 406 56.55 +95.1Taitron h TAIT .10 5.9 ...dd 2.13 1.22 5 1.71 +1.7TakeTwo TTWO ... ... ...dd 129.25 70.39 3060 121.84 +11.0sTalend n TLND ... ... ...dd 61.67 32.00 336 62.75 +67.4TandmD rs TNDM ... ... ...dd 19.35 2.14 1700 18.86 +699.2TandyLthr TLF ... ... 12 9.05 6.79 7 7.68 -.9Tantech n TANH ... ... ... 4.54 2.25 471 3.30 +27.9Taoping h TAOP ... ... ...dd 5.20 .84 86 1.65 +11.5Tapimmu n TPIV ... ... ... 10.91 2.58 323 8.65 +120.7Tarena TEDU .28e 3.7 ...dd 21.70 7.11 296 7.51 -49.9TaylrDv TAYD ... ... 23 15.14 9.70 3 10.35 -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 13 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 40

TechData h TECD ... ... 28 111.10 75.31 426 86.65 -11.6TechComm TCCO ... ... ...dd 15.40 3.46 8 4.15 -63.8TechTarg TTGT ... ... ... 29.53 9.11 379 28.06 +101.6Tecnoglass TGLS .56 6.2 21 9.88 5.50 3 8.99 +22.3Tecogen TGEN ... ... ... 4.20 2.05 35 3.54 +31.1Telenav TNAV ... ... ...dd 8.65 4.50 247 5.80 +5.5Teligent TLGT ... ... ...dd 9.54 2.43 6779 3.61 -.6Tellurian rs TELL ... ... ...dd 13.74 6.45 575 11.45 +17.6TenaxTh rs TENX ... ... ... 15.80 4.41 14 6.23 -36.4TerrFmP lf TERP 2.13e 18.4 ... 14.20 9.55 876 11.57 -3.3TerritBcp TBNK .80 2.6 16 33.00 28.12 9 30.84 -.1tTesaro TSRO ... ... ...dd 153.98 41.69 2358 41.43 -50.0Tesla Inc TSLA ... ... ...dd 389.61 244.59 10961 357.72 +14.9TetraTc TTEK .48f .8 23 57.70 39.95 221 57.05 +18.5Tetraphase TTPH ... ... ...dd 8.75 2.05 1724 4.25 -32.5TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 2 25.68 +1.6TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 22 25.31 -.9TxCapBsh TCBI ... ... 25 103.05 69.65 416 100.05 +12.5TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 29 120.75 75.92 2940 114.72 +9.8TexRdhse TXRH 1.00 1.5 29 65.57 44.29 483 64.82 +23.0The9Ltd rs NCTY ... ... ... 5.04 .95 23 1.09 -43.2TherapMD TXMD ... ... ...dd 7.66 3.83 2279 6.88 +13.9TherpxBio n TRPX ... ... ... 7.69 3.84 19 4.57 -14.4TheravBio TBPH ... ... ...dd 43.44 21.27 205 24.29 -12.9TheStreet TST .10 5.6 3 2.03 .75 32 1.80 +24.01347PrpIns PIH ... ... 49 8.50 6.55 3 7.80 +7.61347PrIn pf PIHPP ... ... ... 28.00 24.15 2 25.55 +4.7TiGenix n TIG ... ... ... 48.00 18.10 41.60 +81.7TiberAcq n TIBR ... ... ... 9.74 9.55 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 10.11 +.9TileShop TTS .20 ... 33 22.05 5.15 1042 7.70 -19.8TmbrlndBc TSBK .52a 1.5 18 35.84 21.64 10 34.45 +29.8Tintri n TNTR ... ... ... 7.75 .34 7494 .72 -85.9Tiptree TIPT .14f 2.2 20 7.24 5.35 109 6.45 +8.4TitanMach TITN ... ... ...dd 25.09 11.68 387 16.70 -21.1TitanPh rs TTNP ... ... ... 2.85 .60 315 1.06 -20.0TivityHlth TVTY ... ... 21 48.50 29.95 637 34.15 -6.6Tivo Cp TIVO .72 5.0 ...cc 20.18 12.25 482 14.45 -7.4Tocagen n TOCA ... ... ... 16.11 8.60 204 9.44 -7.9TonixPh rs TNXP ... ... ...dd 5.11 2.70 121 3.94 +14.2TopImage TISA ... ... ...dd 1.75 .95 1 1.06 -7.0Torchlght TRCH ... ... ...dd 1.81 .95 142 1.35 +.7TowerSemi TSEM ... ... 13 36.69 22.10 711 24.08 -29.3TownSprts CLUB ... ... ...dd 11.95 3.80 111 11.50 +107.2TowneBank TOWN .64f 2.0 ... 35.30 27.85 129 32.50 +5.7TraconPh n TCON ... ... ...dd 3.95 2.00 204 2.65 -20.9TractSupp TSCO 1.24f 1.7 22 82.68 49.87 2095 74.32 -.6sTradDsk A n TTD ... ... ... 92.53 40.70 1258 90.53 +98.0TrnWEnt TWMC ... ... 3 3.10 .80 16 .95 -47.9TransAct TACT .36 3.3 28 15.80 8.20 6 10.90 -17.7Transcat TRNS ... ... 29 21.10 11.80 30 19.70 +38.2TransGlb TGA .20 8.6 ...dd 2.84 1.07 246 2.32 +61.2TravelCtrs TA ... ... ...dd 5.85 2.95 239 3.70 -9.8TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 7 24.30 -3.8TravelC 29 TANNL 2.00 8.4 ... 25.27 17.09 12 23.74 -5.8Travelct 30 TANNZ 2.00 8.2 ... 25.55 17.00 3 24.50 -2.0Travelzoo TZOO ... ... 67 18.50 5.75 100 18.05 +179.8TrmntMtg n TRMT ... ... ...dd 17.94 11.10 15 12.84 -12.6Trevena TRVN ... ... ...dd 3.10 1.34 956 1.74 +8.8TriCoBsh TCBK .68 1.8 22 43.80 33.36 124 38.41 +1.5TridntAcq n TDAC ... ... ... 322 9.75 TridntAcq un TDACU ... ... ... 10.14 10.01 19 10.07 +.4TrilliumTh TRIL ... ... ... 13.30 4.15 22 6.10 -15.9TriMas h TRS ... ... 22 30.40 20.05 102 30.15 +12.7Trimble TRMB ... ... 49 45.70 32.01 2163 35.40 -12.9TrinityBio TRIB .88 17.7 6 6.54 4.22 23 4.96 -2.7TrinMrg n TMCX ... ... ... 9.78 9.72 869 9.75 -.1TrinMrg un TMCXU ... ... ... 10.19 10.00 115 10.14 +1.3TripAdvis TRIP ... ... ...cc 58.80 29.50 1729 57.73 +67.5TriStCap TSC ... ... 18 27.25 20.30 93 26.10 +13.5TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 3 26.36 +1.7TriumphBc TBK ... ... 23 44.05 22.70 108 41.30 +31.1Trivago n TRVG ... ... ... 24.27 4.25 527 5.15 -24.7Tronc TRNC ... ... ...cc 24.74 11.77 119 17.15 -2.5Trovagn rsh TROV ... ... ... 19.56 .79 655 .83 -77.4TrueCar TRUE ... ... ...dd 21.75 8.75 1916 10.64 -5.0TruettHrst THST ... ... ...dd 2.50 1.26 20 1.55 -25.1sTrupanion TRUP ... ... ...dd 37.14 20.42 305 38.40 +31.2TrstNY TRST .26 3.0 17 9.70 7.30 260 8.80 -4.3Trustmk TRMK .92 2.8 18 35.09 28.16 492 32.63 +2.4T2 Biosys TTOO ... ... ...dd 9.84 2.50 726 9.44 +129.1Tucows grs TCX ... ... 51 71.75 49.70 149 66.35 -5.3TuesMrn TUES ... ... ...dd 4.10 1.65 142 2.90 +5.5Tuniu TOUR ... ... ...dd 9.88 5.81 313 8.12 +5.9sTurtleBc rs HEAR ... ... ... 23.20 1.64 4192 21.97 +1112.5s21stCFoxA FOXA .36 .8 20 43.93 24.81 24741 44.58 +29.1s21stCFoxB FOX .36 .8 19 43.70 24.30 6041 44.42 +30.221Vianet VNET ... ... 34 9.59 4.17 639 8.84 +10.8TwinDisc lf TWIN .36 1.4 ...dd 31.95 14.96 24 26.35 -.8TwoRvrBc TRCB .18 1.0 21 20.75 16.51 12 18.17 +.22U TWOU ... ... ...dd 98.58 42.03 508 96.58 +49.7TymeTch n TYME ... ... ... 9.50 2.01 369 3.52 -44.8U -:US AutoPts PRTS ... ... 3 3.37 1.45 46 1.60 -36.5US Concrte USCR ... ... ...cc 86.35 53.30 295 63.85 -23.7US Gld rs USAU .21e ... ... 3.46 1.05 41 1.29 -20.9UFP Tch UFPT ... ... 26 34.00 25.88 7 30.45 +9.5UMB Fn UMBF 1.16 1.5 21 80.60 62.27 176 78.02 +8.5USEcology ECOL .72 1.2 41 62.80 44.50 56 62.10 +21.8USGlobInv GROW .03 1.5 ... 7.49 1.25 232 2.02 -48.2USA Tc pf USATP ... ... ... 27.82 20.75 27.37 +8.8USA Tech h USAT ... ... ... 14.68 4.50 608 13.75 +41.0USA Trk USAK ... ... ...cc 29.15 6.06 54 22.91 +26.4UTStarcm UTSI ... ... 16 6.51 1.97 46 4.33 -23.1sUbiquiti UBNT .17 .2 24 87.46 47.78 504 87.57 +23.3UltaBeauty ULTA ... ... 26 307.49 187.96 1454 246.60 +10.3sUltimSoft ULTI ... ... ...cc 274.64 181.59 217 275.61 +26.3UltraClean UCTT ... ... 7 34.59 15.36 1016 17.23 -25.4UltPetro n UPL ... ... ... 12.39 1.54 3002 1.98 -78.1sUltragenyx RARE ... ... ...dd 80.99 41.67 653 81.56 +75.9Ultralife ULBI ... ... 26 10.95 5.80 25 9.40 +43.5Umpqua UMPQ .80f 3.3 23 24.89 16.77 1723 23.95 +15.1UniQure QURE ... ... ... 38.50 4.90 208 35.19 +79.6UnicoA UNAM ... ... ...dd 11.30 7.17 11 7.80 -8.8UnionBkVA UBSH 1.20 3.0 22 42.60 30.45 896 40.48 +11.9UnionBkVT UNB 1.20 2.2 26 55.00 40.05 1 53.35 +.8UnBnOH UBCP .52 3.9 19 14.00 11.35 4 13.20 -.4UtdBOH UBOH .48 2.2 12 23.50 20.35 1 22.15 -.2UBSI UBSI 1.36 3.7 22 41.45 31.70 511 36.75 +5.8UtdCmtyBc UCBA .40 1.5 ... 28.85 18.20 0 27.05 +31.6 UtdCmBks UCBI .60f 1.8 21 34.18 24.47 471 33.13 +17.7UCmntyFn UCFC .24 2.2 19 10.95 7.81 294 10.84 +18.7UtdFnBcp UBNK .48 2.8 15 19.35 15.47 78 17.21 -2.4UtdFire UFCS 1.24f 2.3 34 58.46 38.95 89 54.06 +18.6UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 101 20.85 +20.9UtdNtrlF UNFI ... ... 12 52.69 29.53 633 40.92 -16.9USecBcCA UBFO .36 3.3 24 11.65 8.45 15 11.00 US Engy rs USEG ... ... ...dd 1.96 .60 30 1.18 -21.3USLime USLM .54 .6 25 101.40 70.56 4 84.54 +9.6UtdTherap UTHR ... ... 7 152.55 100.57 282 114.17 -22.8UtdGrdian UG 1.50e 8.0 28 21.33 14.80 4 18.65 +.8UnitGrp UNIT 2.40 10.5 59 27.78 13.81 1890 22.94 +28.9UnityBcp UNTY .28f 1.3 17 24.25 16.05 11 22.20 +12.4UnityBio n UBX ... ... ... 20.48 12.75 141 15.00 -9.9UnivDisp OLED .24 .2 60 209.00 86.85 719 98.60 -42.9UnvElc UEIC ... ... 20 72.50 26.97 56 30.50 -35.4UnivFor s UFPI .35e .9 21 39.58 25.93 275 37.65 +.1sUnvLogist ULH .42f 1.6 19 25.95 13.95 47 25.95 +9.3UnvStainls USAP ... ... 55 31.20 17.30 100 24.19 +12.9UnivstPa UVSP .80 2.8 16 32.35 26.61 79 28.10 +.2UnumTh n UMRX ... ... ...dd 14.24 10.15 238 12.07 +8.6UplandSoft UPLD ... ... ...dd 36.37 18.52 207 35.29 +62.9UrbanOne UONE ... ... ...dd 4.85 1.25 24 2.70 +45.9UrbanOnD UONEK ... ... ... 2.40 1.35 52 2.15 +22.9UrbanOut URBN ... ... 24 48.24 16.68 1905 45.99 +31.2UrogenP n URGN ... ... ... 69.57 14.52 154 55.54 +49.3UtahMed UTMD 1.08 1.0 ... 109.65 68.10 23 105.05 +29.1V -:VBI Vac n VBIV ... ... ... 5.10 2.82 356 3.76 -11.9VEON VEON .28e 11.8 ... 4.47 2.20 4062 2.38 -38.0VOXX Intl VOXX ... ... 6 9.00 4.64 225 5.85 +4.5VSE Corp s VSEC .32f .7 18 59.90 41.95 15 49.22 +1.6Valerits hn VLRX ... ... ... 7.20 1.19 122 1.67 -41.4ValueLine VALU .76 3.6 20 22.58 13.26 0 21.15 +9.3VanE GenD GNRX ... ... ...q 64.65 53.83 11 60.64 +2.2VanE VecBi BBH ... ... ...q 136.83 111.36 31 121.98 -2.1VandaPhm VNDA ... ... ...dd 20.40 11.90 352 18.30 +20.4VangIntHi VYMI 2.17e 3.3 ... 72.32 62.12 43 64.81 -3.3VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 36 66.80 +.8VangEMGv VWOB 2.82 3.8 ...q 81.69 74.90 103 74.95 -6.6V exUSRE VNQI 2.41e 4.0 ...q 65.20 55.40 231 60.54 +.1VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 269 59.80 -.8VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 875 77.99 -1.7VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 2 81.15 -4.5VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 1 128.65 +4.7sVanR2KGr VTWG .84e .5 ...q 153.49 117.80 15 153.68 +13.4VanR2KV VTWV 1.78e 1.5 ...q 117.17 97.33 6 116.34 +6.2VangR2K VTWO 1.45e 1.1 ...q 134.89 107.77 137 134.82 +10.2VanR1KGr VONG 1.64e 1.1 ...q 151.97 120.63 32 151.82 +10.0VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 70 62.32 -2.5VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 33 107.88 -.6VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 20 128.32 +4.8VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 317 51.17 -2.4VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 202 88.26 -7.8VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 28 73.90 -5.3VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 949 83.45 -4.5VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 277 48.96 +.3VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 785 54.39 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.48 573 56.45 -.6VantEng 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 27.80 167 38.00 -5.4Varonis VRNS ... ... ...dd 83.10 33.60 429 80.95 +66.7VascuBio VBLT ... ... ... 9.05 2.01 67 2.70 -62.0Vaxart rs VXRT ... ... ... 11.88 2.76 39 3.19 -48.8VectoIQ n VTIQ ... ... ... 9.58 9.56 9.57 -.1VectoIQ un VTIQU ... ... ... 10.10 9.97 150 10.06 +.6VeecoInst VECO ... ... ...dd 33.40 10.85 391 17.45 +17.5VBradley VRA ... ... 41 14.93 6.99 442 13.90 +14.1Veracyte VCYT ... ... ...dd 9.80 5.23 304 8.72 +33.5Verastem VSTM ... ... ...dd 6.43 1.92 1652 5.58 +81.8Vericel VCEL ... ... ...dd 14.75 2.55 1872 12.25 +124.8sVerintSys VRNT ... ... ...cc 45.80 37.05 673 45.80 +9.4sVerisign VRSN ... ... 37 141.00 90.49 1212 141.22 +23.4sVerisk VRSK ... ... 38 110.26 78.97 482 109.97 +14.6Veritex VBTX ... ... 27 32.87 23.84 115 31.99 +15.9Veritone n VERI ... ... ... 74.92 7.76 203 23.37 +.7Vermillion VRML ... ... ...dd 2.10 .88 119 .99 -48.7VeronaPh n VRNA ... ... ... 25.55 10.44 8 16.96 +42.9Versartis VSAR ... ... ...dd 22.10 1.35 960 2.30 +4.5VertexEn VTNR ... ... ...dd 1.50 .65 21 1.07 +12.6VertxPh VRTX ... ... ...cc 178.25 120.77 1349 154.99 +3.4Veru Inc VERU ... ... ...dd 3.00 .90 210 2.25 +97.4ViaSat VSAT ... ... ...dd 80.26 57.75 418 64.93 -13.3ViacomA VIA .80 2.4 7 42.55 28.20 52 33.70 -3.4ViacomB VIAB .80 2.8 6 36.96 22.13 4407 28.91 -6.2Viavi VIAV ... ... 29 11.54 8.34 1545 9.83 +12.5Vical rs VICL ... ... ...dd 3.70 1.02 764 1.21 -33.9Vicor VICR ... ... ... 52.05 16.30 242 48.20 +130.6VicDvAcc n VSDA ... ... ... 29.50 25.49 0 28.90 +1.6VicMultiF n VSMV ... ... ... 29.20 24.76 2 28.07 +1.8Vict500VW CFA .44e .9 ...q 52.01 43.63 31 50.59 +3.7VictDisEnV CSF .38e .8 ...q 49.05 39.59 14 48.20 +6.8Vict500EV CFO .47e .9 ...q 52.03 43.52 130 50.61 +3.7VicEM Hi n CEY ... ... ... 28.35 24.47 3 24.87 -4.8VictDevVol CIZ .01j ... ...q 39.92 32.09 13 35.05 -.2VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 53 46.10 -.7VictSCVol CSA .16e ... ...q 49.45 40.61 15 49.08 +6.5VictIntlVol CIL .15e ... ...q 46.94 36.99 40.52 -.3VicEmMkt CEZ ... ... ... 31.99 27.68 4 27.88 -6.0VictLCHiDv CDL .44e ... ...q 47.44 41.69 17 44.90 -.9VictIntHiD CID .33e ... ...q 38.00 33.78 7 34.37 -5.1VictCap n VCTR ... ... ... 13.50 9.72 123 10.85 -6.5ViewRay n VRAY ... ... ... 10.64 4.40 677 7.55 -18.5sVikingTh n VKTX ... ... ...dd 11.75 .88 5742 11.53 +184.0VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.09 26.90 0 33.74 +10.1VillSupMkt VLGEA 1.00 3.5 16 30.31 21.95 26 28.58 +24.6ViperEnPt VNOM 1.92f 7.1 31 33.63 14.76 320 27.15 +16.4VirTra n VTSI ... ... ...cc 7.36 4.14 37 5.30 -15.9Virco VIRC .06 1.3 ... 6.05 3.95 3 4.53 -10.4VirtuFin n VIRT .96 3.2 16 37.85 13.10 930 30.30 +65.6VirtusInv VRTS 1.80 1.4 16 135.90 101.90 60 128.25 +11.5VirtusIn pf VRTSP 1.81 1.7 ... 113.53 96.13 0 108.08 +7.1Virtusa VRTU ... ... ...cc 54.06 28.04 181 51.14 +16.0VistaGn n VTGN ... ... ... 2.65 .69 690 1.48 +33.0Visteon s VC ... ... 26 140.64 91.20 211 132.51 +5.9VitalThera VTL ... ... ...dd 7.30 2.43 250 5.80 -2.5ViveveMd n VIVE ... ... ...dd 8.75 1.60 714 3.29 -33.8Vivopwr n VVPR ... ... ... 6.69 1.02 43 2.20 -24.1Vivus VVUS ... ... 4 1.32 .33 624 .82 +63.6 Vodafone VOD 1.82e 7.3 ... 32.75 24.68 4101 24.98 -21.7VoyagerT n VYGR ... ... ...dd 31.91 8.10 300 21.64 +30.4vTvThera n VTVT ... ... ...dd 8.40 .65 203 1.69 -71.9Vuzix VUZI ... ... ...dd 11.40 4.10 285 7.10 +13.6W -:WCF Bcp n WCFB .20 2.2 ... 11.62 9.00 9.28 -2.5sWD 40 WDFC 2.16 1.4 38 148.95 103.80 65 150.40 +27.5WMIH WMIH ... ... ...dd 1.61 .60 538 1.34 +57.8WSFS s WSFS .44f .8 18 54.85 42.45 222 54.05 +13.0WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 62 4.92 -18.1WVS Fn WVFC .32a 1.9 26 18.05 14.76 2 16.53 +6.7WalgBoots WBA 1.60 2.5 14 83.89 61.56 5639 64.87 -10.7WashFed WAFD .68 2.1 16 37.70 29.80 478 32.90 -3.9WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72f 2.8 21 63.25 48.60 23 61.15 +14.8WaterstnF WSBF .48a 2.7 17 20.05 16.60 27 17.70 +3.8WaveLfSc n WVE ... ... ... 55.95 15.15 125 48.95 +39.5WaysideT WSTG .68 4.8 6 20.35 12.60 5 14.10 -15.6Web.com WEB ... ... 9 25.95 15.75 526 23.35 +7.1WeiboCorp WB ... ... ... 142.12 65.65 3259 111.31 +7.6WelleslyBc WEBK .22f .7 22 33.89 25.00 0 33.50 +12.8Wendys Co WEN .34 1.9 19 18.01 13.57 2868 17.61 +7.2WernerEnt WERN .36f .9 27 43.95 28.28 961 38.50 -.4Wesbanc WSBC 1.16 2.5 20 48.37 35.49 153 46.47 +14.3WestBcp WTBA .80f 3.1 16 28.00 20.90 14 25.45 +1.2WAmBcp WABC 1.60 2.7 30 64.26 49.38 63 58.91 -1.1WestellT rs WSTL ... ... 31 4.60 2.66 23 2.82 -24.8WDigital WDC 2.00 2.4 9 106.96 75.96 4111 82.55 +3.8WstNwEnB WNEB .16 1.5 26 11.25 9.30 49 10.70 -1.8WstptFuel g WPRT ... ... ...dd 4.33 1.48 461 2.59 -31.1WestwtrRs WWR ... ... ... 1.70 .35 221 .52 -51.7WeycoGp WEYS .92f 2.6 22 38.25 26.68 19 35.13 +18.2Wheeler wt WHLRW ... ... ... .23 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.9 ... 23.35 12.58 7 16.16 -26.2Wheelr pfD WHLRD 2.19 12.1 ... 24.05 14.66 18.03 -10.3Wheeler rs WHLR 1.36 35.6 ...dd 12.30 3.25 52 3.82 -61.7sWhiteHFin WHF 1.42 9.0 10 15.45 10.92 144 15.80 +17.7WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 3 25.84 +.9Wilhelmina WHLM ... ... 29 8.73 5.58 9 6.66 +2.9WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 243 12.05 -5.1WillmValV WVVI ... ... 24 8.86 7.70 1 8.17 -1.0WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 4.45 -14.6Willdan WLDN ... ... 22 36.87 19.25 33 28.37 +18.5WillisLFn WLFC ... ... 14 36.70 22.51 7 31.36 +25.6WillisTwW WLTW 2.40 1.5 34 165.00 142.67 424 156.04 +3.6Windstm rs WIN ... ... ... 23.60 5.37 670 6.32 -31.7Wingstop n WING .28a .5 75 55.86 29.54 366 52.90 +35.7Winmark WINA .60f .4 25 153.70 121.55 6 141.95 +9.7WinsFin WINS ... ... ... 390.88 46.00 0 118.00 -34.4Wintrust WTFC .76 .8 21 99.96 67.74 509 94.34 +14.5Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.66 7 27.13 -3.0WisdTrMdE GULF 1.10e 5.7 ...q 20.00 16.43 4 19.32 +9.7WT SCQDv DGRS .66e 1.8 ...q 37.35 31.44 7 37.10 +3.8WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 141 42.28 +2.1WTChixSte CXSE 1.54e 1.7 ...q 96.79 64.30 10 90.58 +5.1WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 0 69.11 -5.5WisdomTr WETF .12 1.1 29 13.41 8.37 1298 10.81 -13.9WTEMQDv DGRE .67e 2.6 ...q 28.95 23.68 30 25.82 -5.2WT NegAB AGND .78 1.8 ...q 45.12 42.75 4 43.72 +.9WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 8 47.91 -1.0WT NegHY HYND .90e 4.2 ...q 22.48 20.26 16 21.51 +4.9WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 79 24.22 +.2WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 7 32.77 +1.8WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.09 50 46.22 +.3WTEMCnG EMCG .59e 2.4 ...q 28.89 23.10 1 24.11 -10.5sWix.com WIX ... ... ... 101.20 50.90 667 103.00 +79.0Woodward WWD .57 .7 29 89.30 65.76 188 78.69 +2.8Workday WDAY ... ... ...dd 140.00 92.80 2564 128.20 +26.0tWorkhrs rs WKHS ... ... ...dd 4.89 2.21 1534 2.08 -18.8WldAccept WRLD ... ... 17 121.17 71.02 34 115.01 +42.5WrightMed WMGI ... ... ...dd 29.89 19.01 1526 26.10 +17.6WrightM rt WMGIZ ... ... ... 1.74 .61 1.32 -12.6Wynn WYNN 3.00f 1.7 49 203.63 124.11 2437 176.25 +4.5X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 131 .75 -54.0XOMA rs XOMA ... ... 16 37.25 6.10 188 21.79 -38.8XTL Bio rs XTLB ... ... ... 4.14 1.55 0 1.90 -16.9XBiotech n XBIT ... ... ... 5.89 3.55 49 4.35 +10.4XcelBrnds XELB ... ... 10 5.00 2.10 10 2.60 -21.2XcelEngy XEL 1.52 3.5 19 52.22 41.51 3828 42.87 -10.9Xcerra XCRA ... ... ... 14.49 9.20 423 14.17 +44.7Xencor XNCR ... ... ...dd 43.39 18.55 488 40.93 +86.7XeneticB n XBIO ... ... ... 4.49 1.37 0 1.62 -15.8XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 8.90 2.10 419 8.05 +185.0Xilinx XLNX 1.44f 2.0 36 78.02 60.12 1360 70.43 +4.5Xperi XPER .80 4.3 ...dd 35.40 16.70 290 18.50 -24.2XploreTch XPLR ... ... 79 4.20 1.54 9 3.17 +11.6XpressSp rs XSPA ... ... 1 1.87 .33 147 .50 -63.9XspandPr n XSPL ... ... ... 9.18 5.25 42 7.15 +21.8Xunlei Ltd XNET ... ... ... 27.00 3.11 1073 13.62 -11.5YRC Wwde YRCW ... ... ...dd 17.61 8.07 514 11.08 -22.9YY Inc YY ... ... 8 142.97 53.21 1889 118.79 +5.1Yandex YNDX ... ... 92 44.49 24.94 3016 36.82 +12.4YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.63 170 6.90 -7.8Yld10Bio rs YTEN ... ... ...dd 8.67 1.37 91 1.48 -16.4YintechIn n YIN .36e 4.1 ...dd 14.81 8.50 36 8.82 -7.7YogaWks n YOGA ... ... ... 5.85 1.85 8 1.96 -30.7YorkWater YORW .67 2.1 31 39.86 27.45 22 31.50 -7.1Youngevt n YGYI ... ... ... 7.00 3.44 13 3.48 -15.7YulongE rs YECO ... ... ... 9.00 1.25 1 2.63 -2.6tZK Intl n ZKIN ... ... ... 16.00 5.70 113 6.32 -35.5Zafgen ZFGN ... ... ...dd 10.00 3.21 146 6.98 +51.1Zagg ZAGG ... ... 18 23.70 8.05 588 17.65 -4.3ZaiLab n ZLAB ... ... ... 35.74 17.85 102 23.83 +12.2ZealndPh n ZEAL ... ... ... 20.37 12.45 2 14.78 +8.7ZebraT ZBRA ... ... ...cc 161.72 94.78 261 157.73 +52.0ZillowA s ZG ... ... ...cc 65.28 37.96 419 64.79 +59.0ZillowC n Z ... ... ... 65.48 37.68 1735 65.09 +59.1ZionO&G ZN ... ... ...dd 6.90 1.70 332 3.20 +48.1ZionsBcp ZION .72e 1.3 18 59.19 41.23 1854 55.45 +9.1ZionsB 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 1153 4.27 +3.1Zix Corp ZIXI ... ... 36 6.67 3.82 336 5.39 +23.1Zogenix rs ZGNX ... ... ...dd 45.85 10.05 455 44.80 +11.9 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 Money FundsAB Government Money ... 1.58 AB Government Money ... 1.61 AB Government Money ... 1.58 AIM MMCshRes 23 1.29 AIMMMInv 23 1.44 AIM Premier Portfoli 19 1.91 AIM Premier Tax Exem 6 1.01 AIM Premier U.S. Gov 23 1.66 AIM Short Term Invts 22 1.67 AIM Short Term Invts 11 .92 AIM Short Term Invts 13 1.79 AIM Short Term Invts 18 1.90 AIM Short Term Invts 25 1.69 AlBernExRK p ... 1.53 AllBrnExRsv I ... 1.56 AlliBernExRsvA ... 1.31 AlliBernExRsAd ... 1.31 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.30 ABGovMMSel 23 1.67 AmC CapPr 40 1.34 AmC Prime 42 1.57 AmCentUSGv 35 1.39 AmCPrime t 42 1.32 American Century Pri 42 .82 BBH MM Inst 45 1.61 BBH MMkt 45 1.35 BLFMuniDlr 27 .77 BMOGov I p 8 1.59 BMO Gov Y 8 1.34 BMO Institutional Pr 15 1.85 BMO Institutional Pr 15 1.60 BMOPrimeI p 12 1.81 BMO Prime Y 12 1.55 BNY Mellon Governmen 35 1.28 BNYMellon M 35 1.53 BNY Mellon National 8 .65 BR TFdCsMg 39 1.15 BL FedTrDlr 40 1.41 BLFTrCsMg 43 1.16 BLFT Adm 39 1.55 BlackRock Cash Fds, 42 .93 BLFFedFDlr 28 1.42 BLFedFdPCS p 28 1.16 BLFFedFnd 28 1.67 BRInst 20 1.84 BLFCASel p 6 .04 BLFedFdSel p 28 .84 BLMunFdSel 27 .21 BLFTempFdSel 25 1.15 BlackRock Liquidity 28 1.63 BlackRock Liquidity 40 1.26 BlackRock Liquidity 28 1.27 BlackRock Liquidity 43 1.26 BlackRock Liquidity 6 .11 BlackRock Liquidity 39 1.25 BlackRock Liquidity 40 1.16 BlackRock Liquidity 28 1.17 BlackRock Liquidity 43 .83 BlackRock Liquidity 39 1.61 BlackRock Liquidity 39 .82 BLF FedTr 40 1.66 BLF TrsTr 43 1.66 BLFTrsTrDlr 43 1.41 BLFT FundDlr 39 1.40 BLFMunCsh 13 .74 BRInvest 20 1.49 BlackRock Money Mark 20 .78 BLNYMfPCS p 6 .43 BRSvc 20 1.57 BLFTempFdPCS 25 1.43 BRLiqTrsTAd 43 1.56 BLFM MuniCsh 13 .99 BLF TempFd 25 1.93 BLFTmpDlr 25 1.68 BLFTmCsDlr 27 1.70 BLFedTrAd 40 1.56 BLCAMunPC p 6 .30 BlkrkLqTmpAd 25 1.83 BRLiqTmpCR 25 1.53 BLMuAdm 27 .92 BLF TmpCsh 27 1.93 BLFT TrFund 39 1.65 BLFedAdm 28 1.57 BLMuCshMg 27 .51 BLFTmCshMg 25 1.43 CNIGovtA p 25 1.05 California Tax-Free 33 .78 CapResFd p 29 1.18 Cash Account Tr, Gov 29 1.49 Cash Account Tr, Gov 29 1.69 Cash Account Trust 29 .85 Cash Account Trust: 24 .13 Cash Acct Tr: Govt & 29 1.62 Cash Acct Tr: Tax Ex 24 .55 Cash Acct Tr: Tax Ex 24 .91 Cash Acct Tr: Tax Ex 24 .95 CashMgtInst 28 1.55 CashResInst 28 1.61 CavanalCshAd 20 1.16 Cavanal Hill Governm 20 1.48 Cavanal Hill Governm 20 1.53 Cavanal Hill Governm 20 1.45 Cavanal Hill U.S. Tr 11 1.46 Cavanal Hill U.S. Tr 11 1.54 Cavanal Hill U.S. Tr 11 1.34 CavanalTrAdm 11 1.04 CitiznSelTreA 38 1.73 CitiznSelTreB 38 1.53 CityNaRoGv p 25 .90 CityNRochGv 25 1.35 Columbia Government 23 1.29 Columbia Government 23 1.28 Columbia Government 23 1.28 Columbia Government 23 1.47 Columbia Government 23 1.28 ColumbiaA 23 1.28 Columbia Z 23 1.28 DWSMSerMgd 28 1.72 DWSMSerInst 28 1.72 DWS MMkt 26 1.51 DWS Variable NAV Mon 24 2.07 DavisGvtA 51 1.21 Deutsche Money Marke 26 1.31 Deutsche Money Marke 26 .54 Deutsche Money Marke 26 1.51 DryBasic 28 1.63 DryInsPfGHm 8 1.63 DryInsPfGvP 8 1.38 DryTrsAgcyC 4 1.31 DryResInst 8 1.68 Dreyfus Cash Mgmt Ad 26 1.92 Dreyfus Cash Mgmt In 26 2.01 Dreyfus Cash Mgmt In 26 1.76 Dreyfus Government S 34 1.23 Dreyfus Government S 34 1.38 Dreyfus Government S 34 1.53 Dreyfus Government S 34 1.62 Dreyfus Govt Cash Mg 16 1.66 Dreyfus Govt Cash Mg 16 1.41 Dreyfus Govt Cash Mg 16 1.56 Dreyfus Govt Cash Mg 16 1.26 Dreyfus Institutiona 38 1.78 Dreyfus Institutiona 19 1.91 Dreyfus Institutiona 31 1.33 Dreyfus Institutiona 31 1.59 Dreyfus Institutiona 4 1.61 Dreyfus Instl Prefer 19 1.85 Dreyfus Liquid Asset 25 1.61 Dreyfus Liquid Asset 25 1.23 Dreyfus Municipal Ca 16 .88 Dreyfus Municipal Ca 16 .64 Dreyfus New York Mun 13 .94 Dreyfus New York Mun 13 .69 Dreyfus Prime Money 35 1.89 Dreyfus Tax Exempt C 11 .99 Dreyfus Tax Exempt C 11 .74 Dreyfus Treasury Cas 29 1.66 Dreyfus Treasury Cas 29 1.41 Dreyfus Treasury Cas 29 1.56 Dreyfus Treasury Cas 29 1.26 Dreyfus Treasury Sec 38 1.64 Dreyfus Treasury Sec 38 1.39 Dreyfus Treasury Sec 38 1.54 Dreyfus Treasury Sec 38 1.24 Dreyfus Treasury and 7 1.64 DryfLA 25 1.32 DryInTrAgcHm 4 1.56 DryTrPmCsh I 31 1.62 DryfGenTrPrA 38 .82 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.91 FIMMDomII 17 1.76 FIMMDomIII 17 1.66 FIMMGov I 22 1.67 FIMMGovII 22 1.52 FIMMGovIII 22 1.42FIMM Government Port 22 1.71 FIMMMMkt I 21 1.99 FIMMMMktII 21 1.84 FIMMMMktIII 21 1.74 FIMMTrOnlyII p 42 1.54 FIMMTrOnly3 42 1.44 FIMMTrOnly I 42 1.69 FIMM Treasury Only P 42 1.73 FIMM Treasury Portfo 31 1.69 FIMMTry I 31 1.65 FIMMTryII 31 1.50 FIMMTryIII 31 1.40 FedCAMuniII 29 .49 FedCAMunCS p 29 .14 FedCAMunCap 29 .79 FedGovOblCp 24 1.49 FedGovOb IS 24 1.60 FedGovOblSv 24 1.37 FedMMEagle 29 1.69 FedNYMun WS 36 .89 FedPAMu WS 18 .71 FedPrCshObCp 24 1.80 FedPrVlObSv 1 1.72 FedPrVlOblCp 1 1.87 FedPrVluObl 1 1.97 FedPrCshOblIS 24 1.90 FdPrCshObSv 24 1.65 FedPriOb IS 27 1.97 FedPrObSvc 27 1.77 FedTrstUSTr 23 1.60 FedTrsOb IS 22 1.62 FedTreasObSv 22 1.37 FedTrsOblCp 22 1.52 FedUSTCshSv 45 1.41 FedUSTrsIns 45 1.67 FedVaMuCsCS p 12 .10 Federated Government 24 .64 Federated Government 41 1.36 Federated Government 22 .92 Federated Government 22 .52 Federated Government 22 .52 Federated Government 22 .92 Federated Government 24 .94 Federated Government 24 .76 Federated Government 24 1.64 Federated Institutio 6 .90 Federated Institutio 29 1.64 Federated Institutio 29 1.79 Federated Institutio 27 1.92 Federated Institutio 29 1.89 Federated Municipal 29 .48 Federated Municipal 29 .73 Federated Municipal 29 .24 Federated Municipal 29 .37 Federated Prime Cash 24 .96 Federated Prime Cash 24 1.11 Federated Prime Cash 24 1.22 Federated Prime Cash 24 1.40 Federated Prime Cash 24 1.58 Federated Treasury O 22 1.37 Federated Trust for 23 .90 Federated Trust for 23 .77 FedMstr 2 1.71 FidTrAdvC t 32 .39 Fidelity California 19 .98 Fidelity California 19 .73 Fidelity Domestic Po 17 1.86 Fidelity Flex Govern 26 1.85 Fidelity Government 23 .90 Fidelity Government 23 1.15 Fidelity Government 23 1.53 Fidelity Government 23 1.60 Fidelity Government 23 1.15 FidGovPortS 22 1.62 Fidelity Insti Money 21 2.03 Fidelity Insti Money 17 1.95 Fidelity Insti Money 17 1.40 Fidelity Insti Money 31 1.15 Fidelity Insti Money 42 1.19 Fidelity Investments 21 1.98 Fidelity Investments 21 1.89 Fidelity Investments 21 1.69 Fidelity Investments 21 1.79 Fidelity Investments 21 1.94 FidCashRes 22 1.47 FidSpGov 23 1.43 FidSpMM 21 1.75 FidSpUSTr 42 1.45 FidMMPortS 21 1.94 Fidelity Massachuset 33 .98 Fidelity Massachuset 33 .73 Fidelity Money Marke 21 1.87 Fidelity New Jersey 46 .99 Fidelity New Jersey 46 .74 Fidelity New York AM 16 1.00 Fidelity New York AM 16 .75 Fidelity SAI Municip 24 1.14 Fidelity Series Gove 22 1.84 Fidelity Tax-Exempt 31 .93 Fidelity Treasury Mo 32 1.42 Fidelity Treasury On 42 1.64 FidTrPortsS 31 1.60 FidTrsyCR 32 .89 FidTryDly M 32 1.14 FstAmTrObD 23 1.19 FstAmGvObA p 19 1.05 FstAmPrObY 17 1.63 FstAmTrObA p 23 1.04 FstAmTrObY 23 1.34 First American Gover 19 1.66 First American Insti 17 1.94 First American Treas 23 1.65 First American U.S. 47 1.64 First American U.S. 47 1.24 First American U.S. 47 1.09 First American U.S. 47 1.39 FstAmTrObII 23 1.49 FsAmISTrII 47 1.54 FstAmPrObZ 17 1.94 FstAmPrObl 17 1.68 FsAmPrObII 17 1.78 FstAmTrObZ 23 1.61 FstAmTreResA 23 .85 Gabelli U.S. Treasur 57 1.75 Gabelli U.S. Treasur 57 1.75 GabelliUST 57 1.75 GartmrMMPr 25 1.22 GnCAMuB 8 .18 GnTrsAgcy A 13 1.03 GnTrsAgcy R 13 1.23 GnGvSec 25 .98 GeneralB p 31 1.09 General Government S 25 1.21 GnGovB p 25 .78 General Money Market 31 1.51 General Municipal Mo 9 .61 General Treasury Sec 38 1.09 General Treasury Sec 38 1.26 General Treasury and 13 .78 GnMMkt 31 1.33 Goldman Sachs Fds, F 42 1.58 Goldman Sachs Fds, F 42 1.65 Goldman Sachs Financ 33 1.97 Goldman Sachs Financ 33 1.57 Goldman Sachs Financ 33 1.82 Goldman Sachs Financ 44 1.58 Goldman Sachs Financ 44 1.18 Goldman Sachs Financ 44 1.43 Goldman Sachs Financ 47 1.55 Goldman Sachs Financ 47 1.15 Goldman Sachs Financ 47 1.40 Goldman Sachs Financ 35 1.98 Goldman Sachs Financ 35 1.58 Goldman Sachs Financ 35 1.83 Goldman Sachs Financ 48 1.42 Goldman Sachs Financ 48 1.17 Goldman Sachs Financ 48 1.57Goldman Sachs Financ 42 1.18 Goldman Sachs Financ 42 1.43 Goldman Sachs Financ 44 1.65 Goldman Sachs Financ 48 1.64 Goldman Sachs Financ 47 1.62 Goldman Sachs Financ 33 2.04 Goldman Sachs Financ 35 2.05 Goldman Sachs Financ 35 1.93 Goldman Sachs Financ 33 1.93 Goldman Sachs Financ 47 1.50 Goldman Sachs Financ 48 1.52 Goldman Sachs Financ 44 1.53 Goldman Sachs Financ 42 1.53 Goldman Sachs Financ 48 1.01 Goldman Sachs Financ 48 .87 Goldman Sachs Financ 48 1.32 Goldman Sachs Financ 42 1.03 Goldman Sachs Financ 42 .88 Goldman Sachs Financ 42 1.33 Goldman Sachs Financ 47 1.01 Goldman Sachs Financ 47 .86 Goldman Sachs Financ 47 1.30 Goldman Sachs Financ 33 1.73 Goldman Sachs Financ 44 1.03 Goldman Sachs Financ 44 .88 Goldman Sachs Financ 44 1.33 Goldman Sachs Financ 35 1.45 Goldman Sachs Financ 35 1.30 Goldman Sachs Financ 35 1.75 Goldman Sachs Financ 33 1.28 Goldman Sachs Financ 33 1.43 Goldman Sachs Financ 44 .68 Goldman Sachs Financ 44 1.43 Goldman Sachs Financ 44 1.68 Goldman Sachs Financ 47 1.17 Goldman Sachs Financ 47 1.64 Goldman Sachs Financ 47 1.32 Goldman Sachs Financ 47 1.57 Goldman Sachs Financ 47 .87 Goldman Sachs Financ 47 1.52 Goldman Sachs Financ 47 1.42 Goldman Sachs Financ 47 1.67 Goldman Sachs Invest 32 1.49 Goldman Sachs Invest 32 1.34 Goldman Sachs Invest 32 1.18 Goldman Sachs Invest 15 .03 Goldman Sachs Invest 15 .75 Goldman Sachs Invest 32 1.73 Goldman Sachs Invest 32 1.98 Goldman Sachs Invest 32 .99 Goldman Sachs Invest 32 1.73 GovTxMgSvc 41 1.41 GovObTR 24 1.12 GovTxMgIS 41 1.66 Government Fund Clas 28 1.51 Government Obligatio 19 1.68 Government Obligatio 19 1.65 GovResFd P 22 .77 HSBC U.S. Government 34 1.55 HSBC U.S. Government 34 1.66 HSBC U.S. Government 34 1.60 HSBC U.S. Government 34 1.62 HSBC U.S. Treasury M 43 1.58 HSBC U.S. Treasury M 43 1.33 HSBC U.S. Treasury M 43 1.69 HSBC U.S. Treasury M 43 1.65 HSBC U.S. Treasury M 43 1.67 HSBCUSGov A 34 1.15 HSBCUSGov D 34 1.30 Harbor Money Market 42 1.47 Harbor 42 1.54 HeritAdm 15 1.78 HeritInst 15 1.91 HewittMM p 42 .26 ING MM A 12 1.43 ING MM I 12 1.42 Invesco Government M 23 1.64 InvescoA5 23 1.29 InvescoC5 p 23 .54 Invesco Tax Exempt C 11 .23 Invesco Tax-Exempt C 11 .25 Investor Cash Tr, Tr 42 1.59 Investor Tax-Exempt 15 .90 Investor Tax-Exempt 15 .50 Investor Tax-Exempt 15 .75 Investor Tax-Exempt 15 .97 Investor Tax-Exempt 15 .85 Investor Tax-Exempt 15 .35 Investor Tax-Exempt 15 .20 Investor Tax-Exempt 15 .65 InvCshTrTrs 42 1.72 Investors Cash Tr, T 42 1.20 Investors Cash Trust 42 1.69 Ivy Cash Management 14 .40 Ivy Cash Management 14 .43 Ivy Cash Management 14 1.32 Ivy Government Money 14 1.16 Ivy Government Money 14 1.40 IvyMonyyC t 14 .27 IvyMnyA 14 1.02 IvyMM B 14 .20 JPMGvMMAg 20 1.54 JPMLqAsR 19 1.40 JPMGvPrem 20 1.35 JPMGvCap 20 1.62 JPMTrPlInv 15 1.29 JPMTrPlRs 15 1.10 JPMorg100 Agcy 48 1.58 JPM100 SecP 48 1.39 JPM100 TrInst 48 1.63 JPMorgan100 48 1.25 JPMLqAstP 19 1.65 JPMorganFed 35 1.26 JPMorFedAgcy 35 1.59 JPMorgFedPr 35 1.40 JPMLqAstAg 19 1.84 JPMLqAstC p 19 1.13 JPMLqAstMrg 19 1.51 JPMLqAstInst 19 1.89 JPMMunInst 6 .92 JPMMuMorg 6 .54 JPMNYMuR p 6 .40 JPMorgPrm 16 1.58 JPMorgPrAgcy 16 1.84 JPMorgPrmPr 16 1.65 JPMTreasC t 15 .83 JPMTrsPlusP 15 1.35 JPMTrsPlsMrg 15 1.21 JPMTrsPlsInst 15 1.59 JPMTrsPlsAg 15 1.54 JPMTrsSecR p 48 1.14 JPMUSGvInst 20 1.59 JPMUSGvtR p 20 1.10 JPMUSGvtMrg 20 1.21 JPMLqAsInv 19 1.59 JPMorgan 100% US Tre 48 1.66 JPMorgan California 6 .56 JPMorgan California 6 .01 JPMorgan California 6 .31 JPMFedInst 35 1.64 JPMorgan Institution 7 .87 JPMorgan Institution 7 .92 JPMorgan Institution 7 .90 JPMorgan Institution 7 .82 JPMorgan Liquid Asse 19 1.92 JPMorgan Municipal M 6 .43 JPMorgan Municipal M 6 .87 JPMorgan Municipal M 6 .08 JPMorgan New York Mu 6 .65 JPMorgan New York Mu 6 .05 JPMorgan New York Mu 6 .40 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 15 1.64 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 15 1.62 JPMorgan US Governme 20 1.30 Liquid Assets Portfo 18 1.03 Liquid Assets Portfo 18 1.70Liquid Assets Portfo 18 1.35 Liquid Assets Portfo 18 1.82 MainStay A 27 1.34 MainStay B 27 1.11 MainStay Money Marke 27 1.11 MainStay Money Marke 27 1.11 ManagersMM 20 1.65 Maryland Tax-Free Mo 7 .86 Maryland Tax-Free Mo 7 .80 Meeder Institutional 24 1.86 MeederRetl 21 1.56 ML CMAMn 30 1.26 ML CMATr 36 1.23 MilestnTOInst 39 1.57 MilestnTOInv 39 1.32 MHLIRSel 23 1.91 MMktGS2 38 1.68 MMktGS4 38 1.43 MMktProFdInv 28 .84 MMktProFdSvc 28 .14 Mutual America Insti 23 1.63 Nationwide Governmen 25 1.04 NatnwdMMInst 25 1.30 New York Tax-Free Mo 25 .86 NorthInstGovSel 49 1.60 Northern 36 1.78 NorthernGvSl 48 1.45 NorthInstPrObSv 26 1.97 NthnInstPrObSh 26 1.97 Northern Institution 6 .96 Northern Institution 48 1.56 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 41

Northern Institution 49 1.60 Northern Institution 49 1.60 NorthInstTreas 50 1.64 NorthernUSGv 48 1.45 OppCshResN t 35 1.21 OppenhCshB p 35 1.21 OppenhCshC p 35 1.21 OppCshRes 35 1.21 Oppenheimer Governme 34 1.24 Oppenheimer Institut 39 1.68 Oppenheimer Institut 39 1.62 Oppenheimer Institut 39 1.61 OppMMFd A 34 1.24 PIMCO Government Mon 6 1.47 PIMCO Government Mon 6 1.48 PIMCO Government Mon 6 1.53 PIMCO Government Mon 6 1.63 PIMCO Government Mon 6 1.63 PIMCO Government Mon 6 1.63 PNC Government Money 34 1.55 PNC Gov A 34 1.51 PNC Gov I 34 1.62 PNC TrA p 42 1.49 PNC Tr I 42 1.61 PNC Treasury Plus Mo 46 1.52 PNC Treasury Plus Mo 46 1.41 PW PACE P 19 1.22 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.26 Pioneer U.S. Governm ... .72 PionrCs ... 1.11 PremGvtMP 23 1.66 PremierPort 19 1.91 Premier Portfolio Pe 19 1.37 Premier Portfolio Pr 19 1.61 Premier Portfolio Re 19 1.75 Premier Portfolio Re 19 1.04 PrimeObTR 27 1.47 PruMMartD 18 1.24 PruMMrtZ 18 1.40 Prudential Governmen 18 1.24 Prudential Governmen 18 1.19 Prudential Governmen 18 1.24 PruInstMM A 25 1.90 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnm MMA 20 1.56 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 26 1.59 Retail Prime Obligat 17 1.98 Retail Prime Obligat 17 1.82 Retail Prime Obligat 17 1.92 Retail Prime Obligat 17 1.67 Retail Prime Obligat 17 1.72 Retail Prime Obligat 17 1.37 Rydex U.S. Governmen 34 .75 SEI DITGovA 28 1.51 SEI DITGvIIA 39 1.60 SEI DITTrsA 37 1.52 SEI DITTrIIA 41 1.58 STI CshRes 23 1.45 STIC Prime Portfolio 13 1.63 STIC Prime Portfolio 13 .92 STIC Prime Portfolio 13 1.24 STIC Prime Portfolio 13 1.71 STIT Liquid Assets 18 1.60 STIT STIC Prime Por 13 1.49 STIT Government & Ag 25 1.66 STIT Government & Ag 25 1.39 STIT Liquid Assets P 18 1.87 STIT STIC Prime Port 13 1.76 STIT Tax-Free Cash R 11 .67 STIT Tax-Free Cash R 11 .88 STIT Treasury Obliga 36 1.67 STIT Treasury Obliga 36 1.63 STIT Treasury Obliga 36 1.42 STIT Treasury Portfo 22 1.37 STIT Treasury Portfo 22 1.64 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 20 1.48 SchwbACR 20 1.41 SchwbCshRes 13 1.33 Schwab Government Mo 6 1.37 SchwbInv 24 1.74 SchwbRetAdv 26 1.73 Schwab Retirement Go 22 1.62 Schwab Treasury Obli 8 1.38 Schwab U.S. Treasury 7 1.30 SchbValAdv 31 1.77 SchwValAdUlt 31 1.92 SchbMM 1 1.29 Schb UST 7 1.10 SentinelGov A 8 1.13 StFrmMMLgA 35 1.45 State Farm Money Mar 35 1.28 State Farm Money Mar 35 1.28 State Farm Money Mar 35 1.28 State Farm Money Mar 35 1.35State Farm Money Mar 35 1.35 State Farm Money Mar 35 1.34 State Farm Money Mar 35 1.35 StStInstLRS 20 1.98 State Street Insti L 17 1.35 State Street Insti T 24 1.33 State Street Insti T 24 1.68 State Street Insti T 29 1.69 State Street Insti U 18 1.67 State Street Insti U 18 1.33 State Street Institu 18 1.72 State Street Institu 18 1.64 State Street Institu 24 1.60 State Street Institu 29 1.61 State Street Institu 18 1.60 State Street Institu 18 1.42 State Street Institu 29 1.34 State Street Institu 18 1.70 State Street Institu 24 1.62 State Street Institu 20 1.92 State Street Institu 20 1.90 State Street Institu 20 1.73 State Street Treasur 24 1.72 SunAmMMA 38 .01 T. Rowe Price Govern 32 1.55 T. Rowe Price Instit 39 1.82 T. Rowe Price Tax-Ex 34 .93 TDAM California Muni 24 .26 TDAM Insti U.S. Gov 40 1.36 TDAM Insti U.S. Gove 40 1.61 TDAM Institutional T 40 .75 TDAM Institutional T 40 1.30 TDAM Institutional U 40 .96 TDAMMMInv 51 1.41 TDAMMMkPr 51 1.41 TDAM Money Market Po 51 1.51 TDAM Money Market Po 51 1.31 TDAM Municipal Portf 38 .44 TDAM New York Munici 10 .35 TDAM U.S. Government 25 .98 TDAMUSGv 25 1.08 TIAA-CREF Inst 46 .02 TIAA-CREF Money Mark 46 .02 TIAA-CREF Money Mark 46 .02 TIAACREF Ret 46 .01 TIAA-CREF Ret 46 .02 TRowSumCR 91 1.62 TRowPRF 32 1.42 TRowUST 33 1.44 Thriv MM Inst 34 1.48 Thriv MMk A 34 1.32 TreasObTR 22 1.12 Treasury Obligations 23 1.65 Treasury Portfolio P 50 1.59 U.S. Government Mone 35 .65 U.S. Government Mone 35 1.14 U.S. Government Mone 35 1.84 U.S. Treasury Money 33 1.52 UBS Prime Investor F 21 1.56 UBS Prime Preferred 21 1.87 UBS Prime Reserves F 21 1.83 UBS RMA Government M 22 1.33 UBS Select Governmen 22 1.68 UBS Select Governmen 22 1.37 UBS Select Governmen 22 1.64 UBS Select Governmen 22 1.62 UBS Select Prime Inv 23 1.61 UBS Select Prime Pre 23 1.95 UBS Select Treasury 20 1.60 UBS Select Treasury 20 1.62 UBS Select Treasury 20 1.35 UBS Select Treasury 20 1.66 UBS Tax-Free Institu 10 .99 UBS Tax-Free Investo 10 .72 UBS Tax-Free Preferr 10 1.03 US Government Money 26 .78 US Government Money 26 1.49 USAA Mutl 20 1.59 USAA Treas 45 1.47 VALIC MMktI 36 .01 VALIC MMkII 41 .01 VangAdmTry 56 1.80 VangFdl 52 1.76 VangPr 46 1.96 VangPrInst 46 2.02 Voya Government Mone 12 1.42 Voya Government Mone 12 1.41 Voya Government Mone 12 .42 Voya Government Mone 12 1.42 Voya Liquid Assets P 13 1.27 Voya Liquid Assets P 13 1.52 Voya Liquid Assets P 13 1.12 Voya Money Market Po 13 1.47 Voya Money Market Po 13 1.32 WA Select Tax Free R 9 .89 WF 100% Treasury Mon 34 1.63 WF Government Money 23 1.67 Wells Fargo 100% Tre 34 1.53 WellsFargo A 14 1.50 WFCashInvAd 15 1.79 WFCashInst 15 1.92 Wells Fargo Cash Inv 15 1.99 Wells Fargo Fd, Trea 25 1.44 WFGovAdm 23 1.48 WFGvtMMA 23 1.22 Wells Fargo Heritage 15 1.98 Wells Fargo Heritage 15 1.68 WellsFargoI 100 34 1.33 WellsFargoInsCsh 15 1.62WellsFargoInsGv 23 1.32 Wells Fargo Money Ma 14 1.89 Wells Fargo Money Ma 14 1.59 Wells Fargo Municipa 5 .91 WellsF100TrA 34 1.23 WellsFargo TrsyS 25 1.33 WellsFargoTrsyA 25 1.18 WellsFargo TrsyI 25 1.58 WFGvMMInst 23 1.61 Western Asset Govern 31 1.28 Western Asset Govern 31 .77 WA GvtRsvA 31 1.17 WAInstGvInst 31 1.62 Western Asset Insti 47 1.56 Western Asset Insti 34 1.80 Western Asset Instit 31 1.57 Western Asset Instit 31 1.57 Western Asset NY Tax 8 .51 Western Asset Prime 27 1.54 Western Asset Tax Fr 9 .04 Western Asset Tax Fr 9 .50 Western Asset US Tre 47 .81 WstnUSTrN 47 1.21 WstnInstLqRsI 34 1.85 WstnPrmLiq 34 1.56 WstnInstUSTR 47 1.62 WstnPrmUSTR 47 1.36 Wilm GovSel 37 1.45 Wilm TrAdm 40 1.20 Wilm TrSvc 40 1.05 Wilm TrSvc 40 1.45 Wilm GovAdm 37 1.20 Wilmington U.S. Gove 37 1.05 WilmUSGov 37 1.55Tax ExemptAIMTx 11 .13 AmC CATF 14 .66 AmC TF 8 .70 BMO TaxF I p 12 1.00 BMO TaxF Y 12 .75 BNYMelNMuM 8 .90 BLMunFdPCS p 27 .53 BRLM Muni 27 1.02 BRF NYMuni 6 .91 BRFCAMuni 6 .79 CashActTxEMgd 24 .77 FIMMTxExII 29 .93 FIMMTxEx3 29 .83 FIMMTxExI 29 1.08 FedCAMuniSv 29 .64 FedCAMu WS 29 .89 FedGAMuCsh 13 .64 FedMAMuCS p 31 .18 FedMAMuniSv 31 .59 FedMuObl A 29 1.05 FedMuOblCap 29 .95 FedMunOblSv 29 .80 FedNYMuCSv 36 .67 FedNYMuCS p 36 .19 FedNYMuCsII 36 .44 FedPAMuniCS 18 .12 FedPAMuCsSv 18 .51 FedTaxFObWS 29 1.00 FedTxFrObSv 29 .75 FedMuniSvc 12 .49 FedTxF c 6 .95 FidCA 19 .67 FidCT 36 .77 FidMA 33 .71 FidMI 32 .65 FidMuMM 36 .88 FidNJ 48 .70 FidNY 20 .74 FidOH 49 .75 FidPA 18 .70 FidSpCA 19 .88 FidSpMA 33 .88 FidSpNJ 46 .89 FidSpNY 16 .89 FidTEDly M 31 .56 FidAZ 14 .69 Fid TECR 31 .31 FidTxEx MM 31 .81 FidTaxExPortS 29 1.03 FinSq TEF 15 1.00 FstAmTFA 17 .45 FstAmTxFY 17 .75 FsAmTxFObII 17 .90 FstAmTFObZ 17 1.00 GenNJMun 19 .44 GenNYMuB 12 .51 GnMuB p 9 .16 GnNYMuB p 12 .11 GnCalMu 8 .41 JPMMuMMP 6 .68 JPMorganCA 6 .42 JPMorganNY 6 .51 JPMorganTF 11 .56 JPMorg TFPr 11 .70 JPMTxFrR p 11 .44 JPMorgTFAgcy 11 .89 JPMTxFrInst 11 .94 NYTxFrMMI 24 1.89 NortnInstMuni 6 .96 NorthernMun 7 .81 PremierTxEx 6 1.01 SchwAMTTxF 22 .62 SchwNYMuVA 21 .79 SchwNYMuSw 21 .54 SchwTxFValAd 22 .84 ShwbTE 15 .73 SchwabTxEx 15 .83 Schwb CA 17 .60 ScudTECshInst 24 .97 TDAMCAMu 24 .36 TDAMMuni 38 .54 TDAMNYMu 10 .45 TRowSumMu 6 .83 TRowCA c 33 .56 TRowNY c 25 .64 TRowTE c 34 .87 USAATxEx 22 .68 VangNJ 49 1.06 VangCA 24 1.00 VangPA 24 1.02 VangNY 25 1.01 VangTxEx 28 1.07 WFAMuCshM 5 1.01 WFA MuCsMSv 5 .76 WFNatInstMM 6 .98 WFNtTFMMSv 6 .73 WellsFargoNat 6 .88 WellsF NTFA 6 .58 WstnFTxR N 9 .35 WstnInstTxFR 9 .94 WstnNYTxR N 8 .36 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 99.30 99.31 +0.01 2.07 .88 Jul 18 p 99.29 99.30 1.82 1.38 Jul 18 f 100.11 100.12 1.38 Jul 18 p 99.29 99.30 1.90 2.25 Jul 18 p 100.01 100.02 1.88 1.00 Aug 18 p 99.27 99.28 1.90 4.00 Aug 18 p 100.11 100.12 1.90 .75 Aug 18 p 99.24 99.25 +0.01 1.94 1.50 Aug 18 p 99.28 99.29 1.95 1.00 Sep 18 p 99.24 99.25 1.95 .75 Sep 18 p 99.20 99.21 1.98 1.38 Sep 18 p 99.26 99.27 +0.01 1.99 .88 Oct 18 p 99.20 99.21 +0.01 2.00 .75 Oct 18 p 99.16 99.17 2.05 1.25 Oct 18 p 99.22 99.23 2.04 1.75 Oct 18 p 99.28 99.29 2.06 1.25 Nov 18 p 99.21 99.22 +0.01 2.07 3.75 Nov 18 p 100.21 100.22 2.10 1.00 Nov 18 p 99.16 99.17 +0.01 2.08 1.25 Nov 18 p 99.19 99.20 2.10 1.38 Nov 18 p 99.21 99.22 2.09 1.25 Dec 18 p 99.18 99.19 +0.01 2.11 1.00 Dec 18 p 99.16 99.17 2.16 1.38 Dec 18 p 99.18 99.19 2.16 1.50 Dec 18 p 99.20 99.21 2.15 1.13 Jan 19 p 99.12 99.13 2.17 2.13 Jan 19 f 100.29 100.30 -0.01 .56 1.13 Jan 19 p 99.10 99.11 2.21 1.25 Jan 19 p 99.13 99.14 +0.01 2.20 1.50 Jan 19 p 99.18 99.19 +0.01 2.20 .75 Feb 19 p 99.00 99.01 2.23 2.75 Feb 19 p 100.10 100.11 2.23 8.88 Feb 19 k 104.14 104.15 -0.01 2.11 1.13 Feb 19 p 99.06 99.07 2.25 1.38 Feb 19 p 99.12 99.13 2.24 1.50 Feb 19 p 99.15 99.16 +0.01 2.24 1.00 Mar 19 p 99.02 99.03 +0.01 2.26 1.25 Mar 19 p 99.05 99.06 2.29 1.50 Mar 19 p 99.12 99.13 +0.01 2.29 1.63 Mar 19 p 99.15 99.16 2.29 .13 Apr 19 f 99.13 99.14 -0.01 .81 .88 Apr 19 p 98.26 98.27 +0.01 2.31 1.25 Apr 19 p 99.02 99.03 +0.01 2.31 1.63 Apr 19 p 99.12 99.13 2.33 .88 May 19 p 98.21 98.22 2.34 3.13 May 19 p 100.22 100.23 +0.01 2.35 1.13 May 19 p 98.27 98.28 +0.01 2.34 1.25 May 19 p 98.30 98.31 2.35 1.50 May 19 p 99.06 99.07 2.34 1.00 Jun 19 p 98.19 98.20 +0.01 2.38 1.25 Jun 19 p 98.27 98.28 +0.01 2.37 1.63 Jun 19 p 99.07 99.08 +0.01 2.38 .75 Jul 19 p 98.07 98.08 2.40 1.88 Jul 19 f 101.22 101.23 .30 .88 Jul 19 p 98.09 98.10 +0.01 2.41 1.63 Jul 19 p 99.04 99.05 +0.01 2.41 .75 Aug 19 p 98.02 98.03 +0.01 2.43 3.63 Aug 19 p 101.11 101.12 2.42 8.13 Aug 19 k 106.17 106.18 2.41 1.00 Aug 19 p 98.09 98.10 +0.01 2.45 1.25 Aug 19 p 98.18 98.19 +0.01 2.45 1.63 Aug 19 p 99.00 99.01 +0.01 2.45 .88 Sep 19 p 98.01 98.02 +0.01 2.48 1.00 Sep 19 p 98.04 98.05 2.48 1.38 Sep 19 p 98.19 98.20 +0.01 2.48 1.75 Sep 19 p 99.02 99.03 +0.01 2.48 1.00 Oct 19 p 98.01 98.02 2.50 1.25 Oct 19 p 98.10 98.11 2.48 1.50 Oct 19 p 98.20 98.21 2.50 1.00 Nov 19 p 97.29 97.30 +0.01 2.50 3.38 Nov 19 p 101.06 101.07 +0.01 2.51 1.00 Nov 19 p 97.26 97.27 2.52 1.50 Nov 19 p 98.28 98.29 2.52 1.50 Nov 19 p 98.17 98.18 2.52 1.38 Dec 19 p 98.10 98.11 +0.01 2.52 1.13 Dec 19 p 97.28 97.29 2.53 1.63 Dec 19 p 98.20 98.21 2.53 1.88 Dec 19 p 99.00 99.01 2.53 1.38 Jan 20 f 101.06 101.07 .61 1.38 Jan 20 f 98.07 98.08 +0.01 2.53 1.25 Jan 20 p 97.31 98.00 +0.01 2.53 1.38 Jan 20 p 98.05 98.06 2.53 2.00 Jan 20 p 99.05 99.06 +0.01 2.53 3.63 Feb 20 p 101.23 101.24 2.55 8.50 Feb 20 k 109.23 109.24 2.50 1.38 Feb 20 p 98.01 98.02 2.55 1.25 Feb 20 p 97.26 97.27 2.55 2.25 Feb 20 p 99.16 99.17 2.54 1.13 Mar 20 p 97.16 97.17 +0.01 2.56 1.38 Mar 20 p 97.30 97.31 +0.01 2.56 2.25 Mar 20 p 99.14 99.15 +0.01 2.56 1.50 Apr 20 p 98.03 98.04 +0.01 2.57 .13 Apr 20 f 98.28 98.29 .73 1.13 Apr 20 p 97.12 97.13 2.56 1.38 Apr 20 p 97.26 97.27 2.57 2.38 Apr 20 p 99.20 99.21 2.57 1.50 May 20 p 98.00 98.01 2.57 3.50 May 20 p 101.22 101.23 2.58 8.75 May 20 k 111.21 111.22 2.47 1.38 May 20 p 97.22 97.23 +0.01 2.58 1.50 May 20 p 97.30 97.31 +0.01 2.58 2.50 May 20 p 99.27 99.28 2.57 1.50 Jun 20 p 97.29 97.30 +0.01 2.58 1.63 Jun 20 p 98.03 98.04 +0.01 2.58 1.88 Jun 20 p 98.19 98.20 +0.01 2.58 1.25 Jul 20 f 101.20 101.21 .46 1.50 Jul 20 p 97.25 97.26 2.60 1.63 Jul 20 p 97.31 98.00 2.60 2.00 Jul 20 p 98.24 98.25 +0.01 2.60 1.50 Aug 20 p 97.22 97.23 +0.01 2.60 2.63 Aug 20 p 100.00 100.01 2.61 8.75 Aug 20 k 112.28 112.29 2.60 1.38 Aug 20 p 97.11 97.12 +0.01 2.61 2.13 Aug 20 p 98.30 98.31 +0.01 2.62 1.38 Sep 20 p 97.09 97.10 2.62 1.38 Sep 20 p 97.07 97.08 2.62 2.00 Sep 20 p 98.19 98.20 2.63 1.63 Oct 20 p 97.23 97.24 2.63 1.38 Oct 20 p 97.03 97.04 2.64 1.75 Oct 20 p 97.30 97.31 2.64 1.75 Nov 20 p 97.29 97.30 2.64 2.63 Nov 20 p 99.30 99.31 2.64 1.63 Nov 20 p 97.18 97.19 2.65 2.00 Nov 20 p 98.15 98.16 +0.01 2.65 1.88 Dec 20 p 98.04 98.05 2.65 1.75 Dec 20 p 97.25 97.26 +0.01 2.65 2.38 Dec 20 p 99.10 99.11 +0.01 2.65 2.00 Jan 21 p 98.11 98.12 2.66 1.13 Jan 21 f 101.08 101.09 .63 1.38 Jan 21 p 96.23 96.24 2.67 2.13 Jan 21 p 98.20 98.21 +0.01 2.66 2.25 Feb 21 p 98.29 98.30 2.67 3.63 Feb 21 p 102.14 102.15 2.66 7.88 Feb 21 k 113.12 113.13 2.64 1.38 Feb 21 p 95.31 96.00 2.67 2.00 Feb 21 p 98.08 98.09 +0.01 2.67 2.38 Mar 21 p 99.06 99.07 2.67 1.25 Mar 21 p 96.05 96.06 2.68 2.25 Mar 21 p 98.27 98.28 +0.01 2.68 .13 Apr 21 f 98.10 98.11 +0.01 .73 2.38 Apr 21 p 99.05 99.06 +0.01 2.68 1.38 Apr 21 p 96.12 96.13 +0.01 2.68 2.25 Apr 21 p 98.25 98.26 +0.01 2.68 2.63 May 21 p 99.26 99.27 +0.01 2.69 3.13 May 21 p 101.07 101.08 +0.01 2.68 8.13 May 21 k 115.06 115.07 +0.01 2.67 2.00 May 21 p 98.01 98.02 +0.01 2.69 2.63 Jun 21 p 99.25 99.26 +0.01 2.69 1.13 Jun 21 p 95.13 95.14 +0.01 2.70 2.13 Jun 21 p 98.10 98.11 +0.01 2.70 .63 Jul 21 f 100.08 100.09 +0.02 .54 1.13 Jul 21 p 95.08 95.09 +0.01 2.71 2.25 Jul 21 p 98.20 98.21 +0.02 2.71 2.13 Aug 21 p 98.06 98.07 +0.01 2.72 8.13 Aug 21 k 116.12 116.13 2.69 1.13 Aug 21 p 95.03 95.04 +0.01 2.73 2.00 Aug 21 p 97.25 97.26 +0.02 2.73 1.13 Sep 21 p 94.30 94.31 +0.01 2.74 2.13 Sep 21 p 98.03 98.04 +0.02 2.73 1.25 Oct 21 p 95.07 95.08 +0.02 2.74 2.00 Oct 21 p 97.20 97.21 +0.02 2.74 2.00 Nov 21 p 97.19 97.20 +0.02 2.73 8.00 Nov 21 k 117.04 117.05 +0.02 2.71 1.75 Nov 21 p 96.23 96.24 +0.01 2.74 1.88 Nov 21 p 97.05 97.06 +0.02 2.74 2.00 Dec 21 p 97.15 97.16 +0.02 2.75 2.13 Dec 21 p 97.29 97.30 +0.02 2.74 .13 Jan 22 f 98.02 98.03 +0.01 .67 1.50 Jan 22 p 95.22 95.23 +0.02 2.76 1.88 Jan 22 p 96.31 97.00 +0.02 2.76 2.00 Feb 22 p 97.12 97.13 +0.02 2.75 1.75 Feb 22 p 96.14 96.15 +0.02 2.76 1.88 Feb 22 p 96.28 96.29 +0.02 2.76 AGFMgtBNV 275994 7.01 6.92 6.95 -.01 ARCResources 75525 13.30 13.15 13.21 +.07 AdvOil Gas 140485 4.16 4.01 4.06 +.01 AeconGroup 82595 15.77 15.42 15.69 +.31 AgnicoEagle 60052 61.03 59.62 60.96 +1.55 Aimia Inc 68531 2.49 2.40 2.40 -.07 AirCdaV VV 92953 23.54 23.06 23.18 -.10 AlacerGoldJ 100830 2.58 2.44 2.57 +.07 AlamosGoldA 83759 7.97 7.75 7.78 +.03 AlgonquinPwr 196987 12.62 12.42 12.55 +.08 AlimntatnBSV 59202 54.81 53.67 54.79 +.94 AlliedPropUn 75651 41.20 40.98 41.17 -1.04 AltaGasLtd 110718 26.45 25.82 26.15 +.36 AltaGasLtd S 58522 26.45 25.80 26.16 +.45 AphriaInc J 221003 11.65 11.38 11.54 +.09 AthabascaOil 146761 1.74 1.66 1.66 -.04 AuroraCannabi 436784 9.14 8.91 8.98 -.04 B2GoldCorpo 335948 3.51 3.39 3.41 -.05 BCE Inc 122857 54.50 54.16 54.31 -.77 BarrickGold 224182 17.26 17.00 17.25 +.29 BaytexEnergy 315358 5.60 5.37 5.37 -.16 BirchcliffEng 174116 4.72 4.62 4.66 -.01 Bk NS 219268 76.42 75.86 75.98 -.15 BkMontreal 129024 102.25 101.35 101.84 -.02 BlackberryLtd 83414 16.12 15.97 16.00 ... BombardirBSV 352370 4.94 4.86 4.89 -.02 BrookdALV 83515 55.49 54.12 55.03 +.97 CIBC 97713 115.99 115.18 115.20 -.66 CalfracWell 58130 6.07 5.90 5.95 -.06 CamecoCorp 92500 15.95 15.58 15.85 +.29 CannTustHoldi 93911 8.39 7.85 8.06 +.23 CanopyGrowth 334934 39.75 38.48 38.54 -1.32 CapstoneMngo 131095 1.18 1.11 1.13 -.05 CardinalResJ 76460 .45 .45 .45 -.02 CdnAptTrUn 67876 43.07 41.15 42.53 +1.21 CdnEgySrvTc 229058 5.01 4.60 4.98 +.39 CdnNatRail 80008 109.94 107.73 109.43 +1.12 CdnNatRes 292852 42.92 41.95 41.99 -.89 CenovusEngy 267547 12.82 12.38 12.38 -.33 ChoiceREITUn 76715 12.07 11.95 12.05 +.06 ChorusAvaitio 84261 7.05 6.87 6.89 -.08 CorusEntBo 89742 6.62 6.32 6.41 -.32 CrescentPnt 199407 9.95 9.74 9.78 -.09 CrewEngy 57574 2.20 2.07 2.07 -.10 DelphiEngy 57550 .91 .87 .88 +.01 DenisonMines 109511 .74 .69 .73 +.01 DetourGoldo 83380 10.63 10.31 10.61 +.32 ECNCapitalCo 62805 3.72 3.62 3.66 +.04 EldoradoGld 146009 1.55 1.50 1.55 +.05 Electrovaya 133944 .38 .31 .33 -.04 ElementFin 225898 6.71 6.40 6.57 -.08 EnCanaCorp 203333 16.89 16.57 16.60 -.04 EnbridgeInc 253033 42.78 42.10 42.69 +.56 EndeavourSlvr 58570 4.34 4.04 4.33 +.13 EnerplusCorp 61737 16.22 15.85 15.88 -.21 ErdeneReso 113401 .53 .44 .52 +.08 FirstMiningF 61184 .50 .46 .46 -.04 FirstQntumo 226557 22.06 21.52 21.95 +.17 FissionUrnmo 125778 .74 .70 .72 -.01 Fortis Inc 112767 40.78 40.50 40.60 -.09 FortuneMino 141115 .17 .16 .17 ... FrstMajSvro 61956 10.44 10.19 10.42 +.33 GildanActive 59652 37.87 37.49 37.85 +.22 GoldcorpInc 134920 18.75 18.45 18.74 +.32 GranTierrao 67687 4.45 4.33 4.38 -.04 GreenOrganicD 367113 6.80 5.89 6.42 +.31 H RRealUn 57729 20.15 19.97 20.12 +.02 Horzn500Bear 67722 4.02 3.99 4.01 -.02 HrznCrdOilBl 153969 10.09 9.87 10.03 +.06HrznCrdOilBr 71543 5.46 5.33 5.37 -.04 HrznNtGsBul 110293 4.09 3.98 4.08 +.03 HudBayMnrls 136473 8.86 8.68 8.74 -.06 HuskyEngy 80143 19.81 19.58 19.77 +.22 ISharesS P60 194717 24.30 24.12 24.25 +.12 IamgoldCorp 74104 7.85 7.76 7.81 +.06 ImperialOil 97271 43.33 42.94 43.16 +.28 InterPipeline 92189 24.65 24.15 24.56 +.44 IvanhoeAo 214033 3.11 2.90 2.93 -.16 KatangaMng 478486 1.40 1.19 1.26 -.09 KeyeraCorp 103558 36.19 35.67 36.08 +.40 KinderMorgan 61652 15.77 15.55 15.67 +.13 KinrossGold 198053 4.97 4.84 4.97 +.12 Kirklandlake 58922 26.75 25.85 26.70 +.72 LaramideReso 71019 .29 .27 .28 -.01 LucaraDmndo 63433 2.19 2.15 2.17 -.01 LundinMng 74543 8.42 8.32 8.35 -.16 MEGEnergy 109425 10.10 9.56 9.60 -.12 MagnaInt l 68779 86.07 84.52 85.74 +1.20 ManulifeFin 207533 25.00 24.78 24.87 -.07 MegaUranmo 197001 .17 .15 .16 -.01 NEXTSOURCEMAT 77889 .11 .10 .10 ... NatBkCan 80350 64.23 63.49 63.77 -.12 NemaskaLithiu 503569 .97 .92 .94 -.03 NeovascInc 163425 .04 .04 .04 +.01 NevsunReso 175450 4.47 4.34 4.40 +.05 New Gold 92401 2.82 2.72 2.79 +.06 NutrienLtd 120783 70.75 69.44 70.31 +.77 NuvistaEngy 69679 9.08 8.73 8.79 -.06 OceanaGoldCrp 66698 3.36 3.30 3.36 +.08 OsiskoMining 57168 2.04 1.95 1.99 -.02 PembinaPipe 117317 45.36 44.69 45.25 +.65 PotashRidgeJ 83027 .07 .06 .07 +.01 PowerCorpSV 63498 30.75 30.52 30.63 -.11 PrecisionDrl 119094 4.56 4.42 4.50 -.01 Prometico 290699 .64 .59 .61 -.04 RagingRiver 84774 6.80 6.60 6.62 -.04 RioCanRlUn 102470 23.97 23.77 23.88 -.05 RoxgoldInc J 59790 1.20 1.18 1.18 -.01 RoyalBank 166013 100.20 99.55 99.85 -.07 RoyalNickelo 100019 .15 .14 .14 +.01 SNCLavalin 72130 61.54 59.29 59.61 -1.21 SevenGenClA 63940 14.86 14.68 14.81 +.16 ShawCommBNV 109590 27.80 27.57 27.66 +.06 SunLifeFin 57201 55.03 54.53 54.72 -.07 SuncorEngy 191916 52.38 51.89 52.14 +.28 SurgeEnergyo 67191 2.41 2.29 2.30 -.08 T D Bank 251991 76.45 75.74 76.20 +.25 TahoeReso 68669 6.72 6.52 6.56 -.10 TamarackVall 70918 4.27 4.14 4.14 -.07 TeckResLimit 124700 38.09 36.85 37.43 -.64 Telus Corp 61881 46.35 45.83 46.23 +.34 ThomsonReuter 74209 53.89 53.04 53.73 +.75 TransAltaRene 141145 12.51 12.30 12.42 -.76 TransCdaCorp 106875 54.73 53.81 54.53 +.60 TrevaliMngo 150663 1.11 1.05 1.07 -.03 TricanWell 263844 3.14 2.99 3.00 -.13 ValeantPharma 102268 35.40 34.31 35.07 +.18 VermilionEgy 90792 46.15 45.46 45.85 -.06 VillageFarms 68707 7.52 6.81 7.42 +.67 WesdomeGold 131177 2.74 2.56 2.56 -.07 WestFraser 83739 87.21 85.58 86.13 -.87 WesternForst 160369 2.64 2.57 2.62 -.02 WheatonPrecio 59528 29.16 28.88 29.16 +.36 WhitecapReso 247581 8.56 8.41 8.41 -.09 YamanaGld 463567 4.14 3.93 4.13 +.22 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.11 96.12 +0.02 2.77 1.88 Mar 22 p 96.26 96.27 +0.03 2.76 .13 Apr 22 f 97.22 97.23 +0.02 .73 1.75 Apr 22 3p 96.08 96.09 +0.03 2.77 1.88 Apr 22 p 96.23 96.24 +0.03 2.77 1.75 May 22 p 96.07 96.08 +0.03 2.77 1.88 May 22 p 96.21 96.22 +0.03 2.77 1.88 May 22 p 96.05 96.06 +0.02 2.78 1.75 Jun 22 p 96.03 96.04 +0.03 2.78 2.13 Jun 22 p 97.17 97.18 +0.03 2.78 .13 Jul 22 f 98.03 98.04 +0.03 .60 1.88 Jul 22 p 96.15 96.16 +0.03 2.78 2.00 Jul 22 p 96.31 97.00 +0.03 2.78 1.63 Aug 22 p 95.14 95.15 +0.03 2.78 7.25 Aug 22 k 117.19 117.20 +0.03 2.75 1.63 Aug 22 p 95.13 95.14 +0.03 2.78 1.88 Aug 22 p 96.13 96.14 +0.03 2.79 1.75 Sep 22 p 95.26 95.27 +0.03 2.79 1.88 Sep 22 p 96.10 96.11 +0.03 2.79 1.75 Oct 22 p 96.08 96.09 +0.04 2.79 2.00 Oct 22 p 96.24 96.25 +0.03 2.79 1.63 Nov 22 p 95.05 95.06 +0.03 2.79 7.63 Nov 22 k 120.01 120.02 +0.04 2.77 2.00 Nov 22 p 96.22 96.23 +0.03 2.79 2.13 Dec 22 p 97.04 97.05 +0.03 2.80 .13 Jan 23 f 97.15 97.16 +0.03 .68 1.75 Jan 23 p 95.15 95.16 +0.04 2.80 2.38 Jan 23 p 98.05 98.06 +0.04 2.80 2.00 Feb 23 p 96.16 96.17 +0.03 2.80 7.13 Feb 23 k 118.27 118.28 +0.03 2.79 1.50 Feb 23 p 94.09 94.10 +0.04 2.80 2.63 Feb 23 p 99.08 99.09 +0.04 2.80 1.50 Mar 23 p 94.05 94.06 +0.04 2.81 2.50 Mar 23 p 98.20 98.21 +0.04 2.80 .63 Apr 23 f 99.17 99.18 +0.03 .72 1.63 Apr 23 p 94.19 94.20 +0.04 2.82 2.75 Apr 23 p 99.23 99.24 +0.04 2.81 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.81 -3.1 -2.6 +4.0/B IntrmDvrsMnA m MS 14.14 +.3 -.4 +1.3/B IntrmDvrsMnC m MS 14.14 +.3 -.8 +.5/E LgCpGrA m LG 53.15 +4.4 +11.2 +15.6/A LgCpGrAdv LG 57.79 +4.5 +11.4 +15.9/A LgCpGrC m LG 40.10 +4.4 +10.9 +14.8/B LgCpGrI LG 57.49 +4.5 +11.4 +16.0/A LgCpGrK b LG 54.07 +4.4 +11.2 +15.6/A LtdDurHiIncAdv HY 10.22 +.3 +.8 +3.7/D MuniBdInfStr1 b MS 10.17 +.3 +.5 +2.4/A MuniBdInfStr2 MS 10.18 +.4 +.6 +2.5/A MuniBdInfStrA m MS 10.21 +.3 +.4 +2.2/A MuniBdInfStrAdv MS 10.22 +.4 +.7 +2.4/A MuniIncCAA m MF 11.02 +.3 -.5 +2.7/B MuniIncCAAdv MF 11.02 +.3 -.4 +3.0/B MuniIncIIArznA m SI 10.95 +.2 -.4 +3.1/A MuniIncIIMAA m MT 11.05 +.2 -.8 +2.3/A MuniIncIIMINA m SM 10.07 +.1 -.9 +2.3/B MuniIncIINJA m MJ 9.60 +.3 -.7 +3.3/B MuniIncIIOhioA m MO 9.81 +.3 -.6 +2.8/A MuniIncIIPEA m MP 10.32 +.2 -.6 +2.9/B MuniIncIIVIA m SI 10.95 +.2 -.6 +2.7/A MuniIncNYA m MN 9.79 +.3 -.8 +2.7/B MuniIncNYAdv MN 9.79 +.3 -.7 +2.9/A MuniIncNYC m MN 9.78 +.2 -1.1 +1.9/C MuniIncNtnA m MI 10.11 +.2 -.7 +3.0/A MuniIncNtnAdv MI 10.11 +.3 -.6 +3.3/A MuniIncNtnC m MI 10.10 +.2 -1.1 +2.2/C ReltvValA m LV 5.90 +.3 +1.2 +10.0/A ReltvValAdv LV 5.95 +.3 +1.2 +10.3/A ReltvValC m LV 5.87 +.2 +.7 +9.1/B SelUSEqAdv LB 17.48 +1.5 +4.3 +11.6/B SelUSLSA m LO 13.01 +1.1 +3.2 +6.1/B SelUSLSAdv LO 13.21 +1.1 +3.3 +6.4/B SelUSLSC m LO 12.45 +1.0 +2.8 +5.3/B ShortDurPlus CS 11.55 +.1 ... +.5/D SmCpGrA m SG 62.50 +8.8 +21.2 +16.0/A SmCpGrI SG 67.70 +8.9 +21.3 +16.3/A SstnlGlbThtcA m WS 120.87 +.3 +3.0 +11.1/A SstnlGlbThtcAdv WS 128.00 +.3 +3.1 +11.4/A SustIntlThtcA m FG 19.40 -1.7 -.6 +4.9/E TxMgAlMktIncA m CA 12.59 +.7 -1.0 +3.2/E TxMgWtAprStrAdv WS 16.69 +.7 +3.2 +8.0/C TxMgdIntl FB 18.42 -1.8 -.1 +5.6/B AAMInsgtSelIncI d TW 9.80 -.2 -2.9 +3.2/BABAllMktRlRet1 b IH 9.04 -1.0 +2.1 +2.7/E AllMktTRA m MA 14.81 +.1 -.1 +3.7/E AllMktTRAdv MA 14.91 +.1 -.1 +4.0/E AllMktTRC m MA 14.69 ... -.5 +3.0/E BdInStrat1 b IP 10.55 +.1 -.5 +2.3/A BdInStrat2 IP 10.54 +.1 -.5 +2.4/A CncntrGrAdv LG 37.29 +2.1 +9.5 +11.3/D CnsrvWlthStratA m CA 12.13 -.2 -.1 +3.0 CorOppsA m LG 21.16 +1.9 +4.4 +12.1/D DiscvGrA m MG 13.13 +7.9 +20.9 +14.9/A DiscvGrAdv MG 14.02 +7.9 +21.1 +15.2/A DiscvValA m SV 23.79 +2.1 +4.4 +9.7/B DiscvValAdv SV 24.37 +2.2 +4.6 +10.0/B DiscvValC m SV 20.93 +2.0 +4.1 +8.9/C DiscvValI SV 23.64 +2.2 +4.6 +10.0/B DiscvValR b SV 23.08 +2.1 +4.2 +9.3/C DiscvValZ SV 23.62 +2.2 +4.6 +10.1/B DiversMunicipal MS 14.13 +.3 -.3 +1.5/A EmMkts EM 31.86 -4.1 -2.1 +5.7/D EqIncA m LV 28.94 +1.1 +1.0 +8.0/C EqIncAdv LV 29.22 +1.2 +1.2 +8.3/C EqIncC m LV 28.57 +1.1 +.7 +7.2/D GlbBdA m IB 8.22 -.3 -1.1 +2.7/B GlbBdAdv IB 8.21 -.3 -1.0 +3.0/B GlbBdC m IB 8.24 -.3 -1.6 +1.9/C GlbBdI IB 8.21 -.3 -1.0 +3.0/B GlbBdR b IB 8.21 -.3 -1.3 +2.3/C GlbRkAllcA m TV 16.54 +.4 +.7 +4.2/C GlbRlEstInvmA m GR 14.46 +.6 +.4 +5.2/B GlbRlEstInvmIII GR 11.00 +.7 +.8 +5.9/A GrA m LG 83.49 +5.3 +13.8 +16.4/A HiIncA m HY 8.43 -.4 -1.6 +4.9/B HiIncAdv HY 8.44 -.4 -1.5 +5.1/A HiIncC m HY 8.53 -.5 -2.0 +4.0/C HiIncI HY 8.44 -.4 -1.6 +5.1/A HiIncK b HY 8.43 -.4 -1.6 +4.8/B HiIncR b HY 8.43 -.3 -1.8 +4.5/B HiIncZ HY 8.44 -.4 -1.4 +5.2/A IntermBdA m CI 10.82 +.1 -1.4 +2.1/B IntermBdAdv CI 10.82 +.1 -1.4 +2.3/A IntermCAMuniA m SS 14.07 +.4 -.1 +1.4/A IntermNYMuniA m SS 13.77 +.4 -.4 +1.5/A Intl FB 18.42 -1.8 -.1 +5.7/B IntlValA m FV 14.47 -3.1 -2.6 +3.7/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, June 15, 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 42

ValA m LV 15.87 +.6 -1.7 +4.2/E ValAdv LV 15.89 +.6 -1.6 +4.5/E WlthApprStrA m WS 16.83 +.6 +3.0 +7.3/C WlthApprStrAdv WS 16.79 +.6 +3.1 +7.5/CAC AlternativesMktNetrlValInv NE 10.07 -.6 -3.8 +.6/DAIGActvAllcA f MA 17.97 +1.2 +1.8 +6.2/C FlexCrdtA m HY 3.39 +.1 +1.1 +3.8/D FocedDivStrB m LV 17.84 +3.3 -3.6 +8.0/C FocedDivStrC m LV 17.83 +3.3 -3.6 +8.0/C IntlDivStrA m FV 9.02 -3.6 -5.6 -.6/E MltAstAllcA f MA 18.70 +1.5 +1.9 +6.3/C SrFltngRtA m BL 8.11 +.3 +2.0 +3.8/C SrFltngRtC m BL 8.10 +.1 +1.7 +3.5/C StrBdA m MU 3.32 -.3 -2.8 +2.4/D StrValA m LV 31.49 +1.8 -.2 +7.2/D USGvtSecA m GI 8.89 +.4 -1.3 -.7/EALPSRdRcksLtdPrEI d SW 7.39 +.3 +1.7 +8.4/DAMGCHEqPtnrsBalN b MA 17.80 +1.9 +4.7 +7.7/A FQGlbRkBalZ TV 15.94 +.9 -.4 +6.6/A FQTxMgdUSEqI LB 32.79 +3.7 +8.5 +10.2/C GWKCorBdI CI 9.80 +.3 -2.5 +1.4/D GWKMnBdI MI 11.42 +.2 -1.3 +2.3/C GWKMnEnhYiI HM 9.80 +.2 -.8 +4.6/C GWKSmCpCorI SG 30.67 +5.6 +7.9 +12.9/B MgrsAmIntrGvS GI 10.34 +.3 -1.9 +.7/C MgrsAmShrtDrGvS UB 9.45 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 12.36 +4.8 +4.7 +5.4/E MgrsBrBlueS LG 53.18 +5.7 +11.1 +13.4/C MgrsBrwineS MG 51.99 +5.8 +11.5 +10.7/C MgrsCaEmergCoI SG 66.01 +6.0 +13.0 +19.0/A MgrsCaMidCpN b MG 32.11 +3.5 +6.1 +10.0/C MgrsCeRlEsttS SR 10.18 +2.5 -1.9 +6.2/B MgrsDblCrPlsBdI CI 10.36 ... -1.5 +2.2 MgrsDblCrPlsBdN b CI 10.36 -.1 -1.6 +1.9 MgrsEmergOppsS SG 53.06 +7.7 +15.6 +13.2/B MgrsFrpntMdCpI MV 43.78 +4.1 ... +6.1/D MgrsFrpntMdCpN b MV 42.63 +4.0 -.1 +5.8/D MgrsLmsSylsBdS CI 26.10 -.3 -2.0 +2.7/A MgrsMntCldGrI LG 21.06 +2.9 +6.8 +9.5/E MgrsMntCldGrN b LG 20.96 +2.8 +6.7 +9.3/E MgrsSkylnSpcEqS d SB 46.25 +4.4 +5.2 +7.5/D MgrsSpecialEqS SG 140.26 +7.2 +17.4 +13.1/B RRDivAllCpVlI LV 12.55 +1.6 +.6 +8.0/C RRDivAllCpVlN b LV 12.55 +1.5 +.4 +7.8/C RRSmCpValI SB 14.00 +4.7 +6.0 +12.1/A SthrnSnSmCpN m SB 25.64 +3.2 -1.6 +2.5/E SystMidCpValI MV 16.12 +1.8 +2.9 +9.0/B TmsSqMidCpGrI MG 20.47 +2.9 +8.5 +10.2/C TmsSqMidCpGrS MG 19.94 +2.8 +8.4 +9.9/D TmsSqSmCpGrI SG 19.82 +6.0 +14.4 +11.9/C TmsSqSmCpGrS SG 19.32 +6.0 +14.3 +11.6/C TrilogyEMktsEqZ d EM 10.05 -2.3 -2.2 +9.7/A YackFocI d LB 21.59 +3.6 +2.4 +10.6/C YackFocN d LB 21.62 +3.6 +2.3 +10.4/C YacktmanI d LV 23.32 +2.8 +2.1 +9.4/BAQRDiversArbtrgI NE 9.37 +1.7 +2.7 +3.6 DiversArbtrgN b NE 9.37 +1.8 +2.7 +3.4 IntlEqI FB 10.94 -2.7 -.2 +6.8 IntlMomStyleI FG 16.28 -1.0 +3.7 +5.6 LgCpMomStyleI LG 23.75 +2.6 +10.2 +12.4 LgCpMomStyleN b LG 23.74 +2.6 +10.0 +12.2 MgdFtsStratI FF 8.69 -2.4 -5.9 -5.3 MgdFtsStratN b FF 8.55 -2.4 -6.0 -5.6 MltStratAltI AM 8.48 -1.3 -6.3 +1.2 MltStratAltN b AM 8.43 -1.3 -6.3 +1.0 RkBalCmdtsStrI BB 7.03 -.7 +1.9 +5.3 RkParityI TV 9.69 -1.2 -1.3 +4.6 RkParityIIMVI TV 9.31 +.2 +.5 +3.7 SmCpMomStyleI SG 26.62 +6.4 +13.4 +11.3ATDiscpEqInstl LB 20.57 +2.6 +7.3 +11.7/BAberdeenGlbHiIncA b HY 8.99 ... -.2 +2.3/E GlbHiIncI HY 8.41 +.1 -.1 +2.4/E IntlSmCpA m FR 31.87 ... +1.2 +9.0/D SelIntlEqA b FB 26.65 -1.4 -2.9 +4.1/C TotalRetBdA b CI 12.78 +.2 -2.1 +1.9/B TotalRetBdI CI 12.59 +.2 -2.0 +2.2/BAbsolute StrategiesInstl AM 8.16 -1.7 -1.3 -2.5/DAcadianEmMktsInv d EM 21.32 -4.3 -4.8 +6.3/CAccessCptCmntyInvmIns GI 8.67 +.1 -2.1 +.7/CAdvisorOneCLSGlbDiversEqN WS 18.83 -1.2 +1.3 +7.5/CAdvisory ResearchMLPEngyIncA m LP 8.45 +.8 -.4 -6.6/C MLPEngyIncC m LP 8.48 +.8 -.6 -7.3/D MLPEngyIncI d LP 8.30 +.8 -.3 -6.4/B MLPEngyInfrasI d LP 8.08 +.8 -.4 -7.6/DAegisVal SV 20.47 -1.4 +4.1 +14.1/AAkreFocInstl d LG 36.26 +2.2 +9.7 +14.8/B FocRetail m LG 35.52 +2.2 +9.6 +14.4/BAl FrankInv m LV 25.54 +2.5 +3.0 +8.7/BAlgerCptlApprecA m LG 27.93 +3.9 +13.3 +13.7/C CptlApprecC m LG 22.12 +3.8 +12.9 +12.9/C CptlApprecI2 LG 93.73 +3.8 +13.4 +13.8/C CptlApprecInsI LG 36.74 +3.8 +13.3 +13.8/C GrIncA m LB 41.25 +2.0 +2.4 +10.2/C IntlGrA m FG 17.45 +.2 +2.3 +3.6/E LgCpGrI2 LG 73.35 +5.6 +19.1 +12.6/C MidCpGrA m MG 15.42 +5.5 +12.7 +9.9/D MidCpGrI2 MG 28.15 +5.5 +12.6 +10.0/C MidCpGrInstlI MG 33.02 +5.6 +12.6 +10.1/C SmCpGrA m SG 10.18 +8.1 +20.8 +13.7/A SmCpGrI2 SG 29.13 +8.0 +20.6 +14.1/A SmCpGrInstlI SG 24.25 +7.9 +19.7 +14.0/A SpectraA m LG 23.43 +4.0 +13.9 +14.0/CAllianzGIFocedGrA m LG 59.04 +3.7 +11.7 +15.1/B FocedGrC m LG 40.96 +3.6 +11.3 +14.2/B GlbSmCpA m SW 53.26 +1.3 +6.4 +8.5/D HlthSciA m SH 33.97 +3.2 +7.0 +3.6/C NFJDivValA m LV 15.25 -.1 +1.2 +7.5/D NFJDivValC m LV 15.39 -.2 +.9 +6.7/D NFJDivValInstl LV 15.37 -.1 +1.4 +7.9/C NFJIntlValA m FV 19.45 -2.6 -1.4 -2.1/E NFJLgCapValA m LV 27.00 ... +.9 +9.2/B NFJMidCapValA m MV 30.84 +.9 -1.5 +10.9/A NFJMidCapValC m MV 25.28 +.8 -1.8 +10.0/A NFJMidCapValIns MV 32.98 +.9 -1.4 +11.2/A NFJSmCpValA m SV 22.19 +3.7 +2.4 +7.1/D NFJSmCpValAdmin b SV 22.12 +3.7 +2.4 +7.3/D NFJSmCpValC m SV 19.73 +3.6 +2.1 +6.3/E NFJSmCpValInstl SV 24.87 +3.8 +2.6 +7.5/D TechA m ST 75.60 +6.2 +23.4 +22.7/B TechC m ST 58.43 +6.2 +23.0 +21.8/B TechInstl ST 84.88 +6.3 +23.6 +23.2/BAlpineDynDivInstl WS 4.17 -.5 +1.9 +7.6/C IntlRlEsttEqIns GR 23.31 -3.6 -3.1 +4.1/C RltyIncGrIns SR 21.73 +1.4 -3.9 +6.1/B UltShrtMnIncIns MS 10.04 +.1 +.7 +.8/CAmanaMutGrInv b LG 37.35 +3.2 +6.8 +13.2/C MutIncInv b LB 49.97 +1.4 -1.8 +8.0/EAmerican BeaconBrdGwyLgCpVlIns LV 29.31 +2.1 +2.6 +9.7/A BrdgwyLgCpGrIns LG 33.72 +4.2 +12.9 +14.2/B IntlEqInstl FV 20.73 -2.0 -.7 +3.8/C IntlEqInv FV 20.54 -2.0 -.9 +3.4/C LgCpValAdv b LV 27.02 +.3 +1.0 +7.1/D LgCpValInstl LV 29.52 +.4 +1.3 +7.6/D LgCpValInv LV 27.39 +.3 +1.1 +7.2/D MidCpValInv MV 17.27 +1.4 -1.8 +7.4/C SmCpValAdv b SV 27.68 +4.2 +6.1 +9.5/C SmCpValInstl SV 29.16 +4.2 +6.4 +10.0/B SmCpValInv SV 28.05 +4.2 +6.2 +9.7/C StphnsSmCpGrInv SG 21.76 +7.2 +22.5 +12.9/BAmerican CenturyAdpteEqInv LB 12.62 +4.6 +7.3 +11.3/B AdpteSmCpInv MB 21.85 +3.8 +5.0 +8.8/C AllCpGrInv LG 36.58 +4.3 +10.7 +12.7/C BalI MA 19.38 +1.2 +3.2 +7.0/B BalInv MA 19.36 +1.1 +3.1 +6.7/B CAHYMuniA m MC 10.50 +.3 -.2 +4.2/A CAHYMuniI MC 10.50 +.3 +.1 +4.7/A CAHYMuniInv MC 10.50 +.3 -.1 +4.5/A CAInTFBdBdI MF 11.69 +.3 -.5 +2.4/C CAInTFBdBdInv MF 11.69 +.3 -.6 +2.2/C CorEqPlusInv LB 16.20 +2.1 +5.5 +9.6/D CorPlusInv CI 10.44 ... -2.1 +1.9/B CptlValInv LV 8.74 -.2 -.2 +6.5/D DiscpGrInv LG 24.91 +3.7 +9.2 +12.8/C DiversBdA m CI 10.39 -.1 -2.6 +1.0/E DiversBdI CI 10.39 +.1 -2.4 +1.5/C DiversBdInv CI 10.38 -.1 -2.5 +1.3/D EmMktsA m EM 11.55 -2.6 -2.3 +9.1/A EmMktsI EM 12.28 -2.6 -2.1 +9.6/A EmMktsInv EM 11.97 -2.7 -2.2 +9.4/A EqGrA m LB 34.48 +1.8 +6.7 +10.2/C EqGrI LB 34.58 +1.8 +6.9 +10.7/C EqGrInv LB 34.54 +1.8 +6.8 +10.5/C EqIncA m LV 8.85 +.5 -.4 +10.6/A EqIncC m LV 8.84 +.5 -.7 +9.8/A EqIncI LV 8.87 +.5 -.2 +11.1/A EqIncInv LV 8.86 +.5 -.2 +10.9/A EqIncR b LV 8.82 +.5 -.4 +10.3/A EqIncR6 LV 8.88 +.5 -.2 +11.2/A GlbGoldInv SP 8.64 -1.7 -1.3 +8.6/A GlbGrInv WS 13.15 +1.5 +7.9 +9.5/B GlbRlEsttInv GR 11.95 +.2 +.6 +4.5/C GovtBdA m GI 10.66 +.4 -1.6 +.5/C GovtBdInv GI 10.66 +.4 -1.5 +.8/B GovtBdR5 GI 10.66 +.4 -1.4 +1.0/A GrA m LG 35.35 +4.0 +11.0 +14.4/B GrI LG 37.14 +4.1 +11.3 +14.9/B GrInv LG 36.49 +4.1 +11.2 +14.7/B GrR b LG 34.55 +4.0 +10.9 +14.1/B GrR6 LG 37.12 +4.1 +11.3 +15.1/B HYInv HY 5.60 +.7 +.3 +3.8/C HYMuniI HM 9.63 +.4 +1.0 +5.1/B HYMuniInv HM 9.63 +.4 +.9 +4.9/B HeritageA m MG 22.60 +3.8 +8.6 +8.4/D HeritageC m MG 18.18 +3.7 +8.3 +7.6/E HeritageI MG 25.98 +3.8 +8.8 +8.9/D HeritageInv MG 24.45 +3.8 +8.8 +8.7/D IncandGrA m LV 40.79 +1.4 +4.3 +10.2/A IncandGrI LV 40.94 +1.5 +4.4 +10.7/A IncandGrInv LV 40.87 +1.4 +4.4 +10.5/A InAdjBdA m IP 11.46 +.1 -1.4 +1.4/C InAdjBdInv IP 11.50 +.1 -1.3 +1.6/B InAdjBdR5 IP 11.50 +.2 -1.1 +1.9/B IntTrmTxFrBdI MI 11.16 +.3 -.4 +2.4/B IntTrmTxFrBdInv MI 11.16 +.3 -.5 +2.2/C IntlBdInv IB 12.83 -2.4 -2.7 +2.1/C IntlDiscvInv FR 17.80 +.7 +4.7 +9.8/C IntlGrA m FG 14.02 +.2 +5.2 +6.2/C IntlGrI FG 13.82 +.2 +5.4 +6.7/C IntlGrInv FG 13.91 +.2 +5.3 +6.5/C IntlOppsInv FR 11.75 +.3 +5.4 +12.7/A InvFcddynGrInv LG 26.41 +5.3 +19.4 +15.8/A InvGinnieMaeInv GI 10.18 +.5 -1.3 +.6/C InvGinnieMaeR5 GI 10.17 +.4 -1.3 +.7/B InvOC2020A m TE 12.68 +.6 +1.4 +4.7/D InvOC2020I TE 12.71 +.6 +1.6 +5.2/C InvOC2020Inv TE 12.70 +.6 +1.4 +5.0/C InvOC2020R b TE 12.67 +.6 +1.2 +4.5/D InvOC2025A m TG 15.08 +.5 +1.5 +5.1/D InvOC2025I TG 15.11 +.6 +1.8 +5.6/D InvOC2025Inv TG 15.10 +.6 +1.7 +5.4/D InvOC2025R b TG 15.06 +.5 +1.4 +4.9/E InvOC2030A m TH 13.21 +.6 +1.9 +5.6/E InvOC2030I TH 13.24 +.6 +2.0 +6.0/D InvOC2030Inv TH 13.24 +.6 +1.9 +5.9/D InvOC2030R b TH 13.20 +.6 +1.7 +5.3/E InvOC2035A m TI 16.59 +.7 +2.3 +6.1/E InvOC2035I TI 16.63 +.8 +2.5 +6.5/E InvOC2035Inv TI 16.61 +.8 +2.5 +6.3/E InvOC2035R b TI 16.58 +.7 +2.2 +5.8/E InvOC2040A m TJ 14.06 +.9 +2.8 +6.6/E InvOC2040I TJ 14.09 +.9 +3.0 +7.1/D InvOC2040Inv TJ 14.08 +.9 +2.9 +6.8/E InvOC2040R b TJ 14.04 +.8 +2.6 +6.3/E InvOC2045A m TK 17.71 +.9 +3.1 +7.1/E InvOC2045I TK 17.77 +1.0 +3.4 +7.6/E InvOC2045Inv TK 17.74 +1.0 +3.3 +7.4/E InvOC2045R b TK 17.71 +.9 +3.0 +6.9/E InvOC2050A m TN 14.49 +1.0 +3.4 +7.5/E InvOC2050I TN 14.53 +1.0 +3.6 +8.0/D InvOC2050Inv TN 14.51 +1.0 +3.5 +7.8/D InvOC2050R b TN 14.48 +.9 +3.3 +7.2/E InvOC2055A m TL 15.54 +1.0 +3.5 +7.7/E InvOC2055Inv TL 15.56 +1.0 +3.6 +8.0/D InvOC:AgrInv AL 17.50 +.9 +3.5 +7.7/B InvOC:CnsrvInv CA 13.92 +.4 +1.3 +5.0/B InvOCInRetA m RI 13.46 +.5 +1.3 +4.5/A InvOCInRetI RI 13.46 +.5 +1.5 +5.0/A InvOCInRetInv RI 13.46 +.6 +1.4 +4.8/A InvOCInRetR b RI 13.43 +.4 +1.2 +4.2/A InvOCModInv MA 16.17 +.6 +2.4 +6.4/C InvOCVryAgrInv XM 19.18 +1.2 +4.9 +9.1/B InvOCVryCsrvInv XY 12.05 +.3 +.2 +3.6/B LgCoValInv LV 10.20 -.4 +.3 +6.3/E MidCpValA m MV 17.64 +1.3 +.9 +9.7/A MidCpValC m MV 17.43 +1.2 +.6 +8.9/B MidCpValI MV 17.70 +1.3 +1.2 +10.2/A MidCpValInv MV 17.68 +1.3 +1.1 +10.0/A MidCpValR b MV 17.58 +1.3 +.8 +9.5/B MidCpValR6 MV 17.70 +1.3 +1.2 +10.4/A NTCoreEqPlusG LB 17.62 +2.3 +6.1 +10.1/C NTDiversBdG CI 10.37 ... -2.2 +1.6/C NTEmMktsG EM 13.10 -2.7 -1.7 +10.2/A NTEqGrG LB 14.54 +1.9 +7.1 +10.7/C NTGrG LG 19.34 +4.3 +11.8 +15.1/B NTHeritageG MG 15.27 +3.9 +9.3 +9.2/D NTIntlGrG FG 12.97 +.3 +6.6 +7.2/B NTLgCoValG LV 11.58 -.3 +.6 +6.3/E NTMidCpValG MV 13.72 +1.3 +1.5 +10.5/A NTSmCoG SB 10.52 +5.5 +9.2 +9.2/C RlEsttA m SR 27.33 +2.0 -2.4 +4.6/D RlEsttI SR 27.46 +2.1 -2.2 +5.1/C RlEsttInv SR 27.38 +2.0 -2.3 +4.9/D SelI LG 77.99 +3.7 +9.6 +14.4/B SelInv LG 76.72 +3.7 +9.4 +14.2/B ShrtDurInv CS 10.11 +.1 +.3 +1.2/B ShrtTrmGovtInv GS 9.42 +.1 -.1 +.1/D ShtDrInfPrBdInv IP 10.18 +.2 +.4 +1.0/D ShtDrInfPrBdR5 IP 10.26 +.2 +.5 +1.2/C SmCoInv SB 16.76 +5.4 +8.9 +8.7/D SmCpGrA m SG 19.24 +6.7 +15.6 +11.7/C SmCpGrI SG 20.32 +6.7 +15.8 +12.2/C SmCpGrInv SG 19.88 +6.7 +15.7 +12.0/C SmCpValA m SV 9.07 +4.1 +5.0 +10.2/B SmCpValI SV 9.27 +4.2 +5.2 +10.7/B SmCpValInv SV 9.18 +4.2 +5.2 +10.5/B StrAlAgrsA m AL 8.66 +.9 +3.3 +7.3/C StrAlAgrsC m AL 8.45 +.8 +3.0 +6.5/D StrAlAgrsI AL 8.55 +1.1 +3.6 +7.8/B StrAlAgrsInv AL 8.60 +.9 +3.5 +7.6/B StrAlCnsrvA m CA 5.84 +.5 +1.2 +4.5/C StrAlCnsrvInv CA 5.85 +.5 +1.3 +4.8/B StrAlModA m MA 7.01 +.7 +2.3 +6.0/C StrAlModC m MA 6.92 +.6 +1.9 +5.2/D StrAlModI MA 7.05 +.9 +2.6 +6.5/B StrAlModInv MA 7.04 +.7 +2.5 +6.3/C SustEqInv LB 29.02 +1.9 +4.6 +11.5/B UltraA m LG 47.43 +4.5 +13.9 +15.8/A UltraI LG 51.20 +4.5 +14.2 +16.3/A UltraInv LG 49.53 +4.5 +14.1 +16.0/A UtlsInv SU 16.39 -.3 -3.9 +6.4/C ValA m LV 9.02 +.4 +1.3 +7.6/D ValI LV 9.05 +.4 +1.5 +8.0/C ValInv LV 9.03 +.4 +1.5 +7.8/C ValR b LV 9.02 +.3 +1.2 +7.3/D ZeroCoup2020Inv GI 102.85 +.2 -.8 +.9/B ZeroCoup2025Inv GL 96.21 +.8 -3.1 +1.5/EAmerican Funds2010TgtDtRtrA m TA 10.90 +.2 -.1 +4.8/B 2015TgtDtRtrA m TD 11.61 +.3 +.2 +5.2/B 2020TgtDtRtrA m TE 12.67 +.4 +.9 +5.8/B 2025TgtDtRtrA m TG 13.67 +.5 +1.7 +6.8/B 2030TgtDtRtrA m TH 14.80 +.7 +2.6 +7.9/A 2035TgtDtRtrA m TI 15.39 +.9 +3.7 +9.0/A 2040TgtDtRtrA m TJ 15.82 +1.0 +4.1 +9.5/A 2045TgtDtRtrA m TK 16.09 +1.0 +4.3 +9.7/A 2050TgtDtRtrA m TN 15.77 +1.0 +4.4 +9.8/A AMCpA m LG 34.80 +2.9 +10.5 +11.8/D AmrcnBalA m MA 27.40 +1.3 +1.8 +8.6/A AmrcnHiIncA m HY 10.21 +.9 +1.1 +4.1/C AmrcnMutA m LV 41.24 +.8 +1.5 +9.5/A BdfAmrcA m CI 12.51 +.3 -2.0 +1.5/C CptWldGrIncA m WS 52.08 -.8 +3.0 +8.5/B CptlIncBldrA m IH 60.51 -.8 -2.1 +4.5/C CptlWldBdA m IB 19.47 -1.3 -2.1 +1.9/D EuroPacGrA m FG 55.24 -2.0 +1.1 +6.8/C FdmtlInvsA m LB 64.62 +1.4 +4.1 +12.7/A GlbBalA m IH 32.51 -1.1 +.5 +5.0/B GrfAmrcA m LG 55.10 +3.3 +11.2 +14.7/B HiIncMuniBdA m HM 15.75 +.4 +.3 +4.7/C IncAmrcA m AL 22.99 +.4 -.2 +6.8/C IntlGrIncA m FB 34.61 -2.5 -.7 +4.2/C IntrmBdfAmrA m CS 13.09 +.2 -1.0 +.6/D InvCAmrcA m LB 41.62 +1.2 +3.4 +10.8/C LtdTrmTEBdA m MS 15.50 +.3 -.1 +1.3/A MortgA m GI 9.81 +.5 -1.5 +1.2/A NewWldA m EM 67.30 -1.5 +.6 +8.0/B NwPrspctvA m WS 46.33 +1.6 +7.3 +11.5/A STBdAmrcA m CS 9.79 +.1 -.4 +.5/D ShrtTrmTEBdA m MS 10.03 +.3 +.2 +.8/D SmCpWldA m SW 60.28 +3.6 +8.0 +9.8/C TheNewEcoA m LG 50.22 +2.4 +12.5 +13.8/C TxExBdA m MI 12.79 +.2 -.6 +2.8/B TxExmptFdofCAA m MC 17.42 +.2 -.6 +2.8/C TxExofNewYorkA m MY 10.60 +.1 -.9 +2.4/D USGovtSecA m GI 13.32 +.5 -1.7 +.7/C WAMtInvsA m LV 47.07 +1.4 +3.6 +11.8/AAmerican IndependancKansasTxExBdIns SI 10.67 +.1 -.5 +1.8/C USInProtInstl IP 10.54 +.3 -.9 +1.6/BAncoraThlnSmlMdI d SB 16.58 +2.7 +6.6 +9.6/CAngel OakMltStratIncAs m MU 11.22 +.3 +1.6 +3.2/B MltStratIncIns MU 11.20 +.3 +1.7 +3.4/BAquilaCHTFKTA m SI 10.46 +.1 -.7 +1.8/C HawaiianTxFrA m SI 11.12 +.2 -.6 +1.3/D NATFIncA m SI 10.53 +.1 -.9 +2.3/A TxFrForUtahA m SI 10.17 +.2 -.8 +2.1/B TxFrofArizonaA m SI 10.45 +.2 -.7 +2.1/B TxFrofColoradoA m SI 10.30 +.3 -.7 +1.6/D TxFrofOregonA m SI 10.79 +.2 -.9 +1.4/D ArbitrageInstl NE 13.09 +2.0 -.3 +1.7 R b NE 12.71 +2.0 -.4 +1.5ArielApprecInv b MV 49.19 +1.2 +2.7 +5.9/D Inv b MV 73.55 +3.1 +5.1 +8.6/BAristotleSaulGlbOppsI d IH 13.65 +1.3 +2.7 +8.3/AArtisanEmMktsInv EM 16.28 -2.3 -2.0 +10.4 GlbOppsInstl WS 27.86 +.3 +7.1 +12.9 GlbOppsInv WS 27.55 +.3 +7.0 +12.6 GlbValueInv WS 18.08 -.7 +.1 +7.9 IntlInstl FG 33.82 -2.2 +1.3 +2.9 IntlInv FG 33.62 -2.2 +1.2 +2.7 IntlSmCpInv FR 24.05 +.9 +4.9 +5.5 IntlValueInstl FB 37.43 -1.4 -2.8 +5.7 IntlValueInv FB 37.27 -1.4 -2.9 +5.5 MidCpInstl MG 46.40 +2.3 +11.5 +9.0 MidCpInv MG 42.58 +2.3 +11.4 +8.7 MidCpValueInv MV 23.24 +1.5 +2.1 +7.5 SmCpInvs SG 36.96 +4.5 +20.6 +13.9 ValInstl LV 14.65 +1.2 +.9 +10.1 ValInv LV 14.68 +1.2 +.8 +9.9AshmoreEmMktsLcCyBdIns XP 7.16 -5.5 -6.6 +2.5 EmMktsTtlRetIns EB 7.65 -2.8 -5.7 +5.1AuxierFocInv d LV 22.59 +1.8 +1.2 +7.7/CAve MariaMariaWldEq WS 15.43 +.7 +2.3 +6.4/D Value MB 21.89 +.9 +4.8 +5.6/DBBHCorelN d LB 20.62 +1.4 -1.2 +7.5/E LtdDurN UB 10.16 +.1 +.8 +1.7/ABMODivIncI LV 14.75 +1.3 +3.5 +11.8/A IntermTxFrI MI 11.12 +.3 -.3 +2.6/B IntermTxFrY MI 11.13 +.3 -.3 +2.4/B LgCpGrI LG 19.84 +3.8 +9.7 +15.4/B LgCpGrY LG 19.65 +3.7 +9.5 +15.1/B LgCpValI LV 15.98 +.3 -1.0 +7.9/C LowVolEqI LV 14.99 +2.1 +1.9 +8.2/C MidCpGrI MG 17.68 +3.3 +9.7 +8.1/E MidCpValI MV 12.45 +2.5 +.1 +6.9/C ShrtTrmIncAdvI CS 9.27 +.2 +.1 +1.4/B ShrtTxFrI MS 10.14 +.4 +.5 +1.3/B SmCpGrI SG 21.15 +7.3 +13.5 +7.3/E StratIncY MU 9.08 ... -1.8 +2.5/C TCHCorPlusBdI CI 11.36 +.3 -1.9 +2.6/A TCHCorPlusBdY CI 11.36 +.3 -2.0 +2.3/A TCHCorpIncI TW 12.69 ... -2.3 +4.0/A TCHCorpIncY TW 12.70 ... -2.4 +3.9/A UltraShrtTxFrI MS 10.07 +.3 +.7 +.9/BBNY MellonAsstAllcM MA 12.98 +1.1 +3.2 +6.9 BdM CI 12.30 +.3 -2.0 +1.7/C EmMktsM EM 11.62 -4.0 -3.0 +8.2/B IncStkM LV 9.49 +.6 +2.2 +10.2/A IntermBdM CS 12.23 +.2 -1.0 +1.1/C IntlApprecM FB 14.32 -2.3 -.8 +4.0/D IntlM FB 13.78 -3.0 -.4 +5.0/B LgCpStkM LB 6.32 +1.3 +4.9 +10.6/C MAIntrmMnBdM MT 12.40 +.2 -.6 +2.0/C MdCpMltStratM MG 18.76 +3.2 +8.3 +10.0/C NYIntrmTEBdM MN 10.90 +.2 -.6 +2.2/C NtnIntrmMnBdM MI 13.28 +.2 -.6 +2.2/C NtnSTMnBdM MS 12.69 +.3 +.4 +.7/D PEIntrmMnBdM MP 11.93 +.2 -.3 +2.1/D STUSGovtSecM GS 11.50 +.2 -.3 +.1/D SmCpMltStratM SG 22.50 +4.9 +12.2 +11.8/CBairdAggrgateBdInstl CI 10.52 +.2 -2.2 +2.0/B CorPlusBdInstl CI 10.86 +.2 -2.1 +2.4/A IntermBdInstl CI 10.75 +.2 -1.4 +1.5/C QlInTrmMnBdIns MI 11.35 +.3 -.5 +1.5/E ShrtTrmBdInstl CS 9.56 +.2 -.1 +1.3/BBaronAsstInstl MG 80.67 +5.3 +14.5 +13.7/A AsstRetail b MG 77.93 +5.3 +14.3 +13.4/A DiscvInstl SG 21.58 +8.7 +17.9 +16.3/A DiscvRetail b SG 21.37 +8.7 +17.8 +16.1/A EmMktsInstl EM 14.71 -3.9 -4.3 +7.0/C EmMktsRetail b EM 14.66 -3.9 -4.4 +6.8/C FifthAvenuGrIns LG 31.05 +4.9 +19.8 +17.3/A FifthAvenuGrRtl b LG 30.48 +4.9 +19.7 +17.0/A FocedGrInstl MG 18.46 +9.9 +17.9 +11.3/B GrInstl MG 79.08 +6.8 +13.7 +12.6/B GrRetail b MG 76.85 +6.8 +13.6 +12.4/B IntlGrInstl FG 24.88 -.4 +2.9 +9.9/A IntlGrRetail b FG 24.55 -.4 +2.7 +9.6/A OppInstl MG 21.83 +5.5 +24.0 +16.3/A OppRetail b MG 21.06 +5.5 +23.9 +16.0/A PtnrsInstl MG 60.18 +9.3 +21.0 +15.1/A PtnrsRetail b MG 58.92 +9.3 +20.9 +14.8/A RlEsttInstl SR 29.30 +1.5 -2.4 +5.7/B RlEsttRetail b SR 28.85 +1.5 -2.5 +5.4/C SmCpInstl SG 33.10 +5.8 +12.8 +12.6/B SmCpRetail b SG 31.93 +5.8 +12.7 +12.4/CBarrett AssociatesBarrettOpp LV 30.31 -.3 +1.1 +12.1/ABeckerValEqRetail d LV 19.61 ... +.6 +7.6/DBerkshireFoc d ST 27.66 +8.1 +28.8 +22.4/BBernsteinCaliforniaMuni SS 14.07 +.4 ... +1.6/A IntermDur CI 12.82 +.1 -1.8 +2.1/B IntermDurInstl CI 14.61 +.1 -1.8 +2.2/A NewYorkMuni SS 13.77 +.3 -.3 +1.7/A ShrtDrDvRSMn MS 12.53 +.3 +.5 +.5/EBerwynInc d XY 13.60 +.9 +1.9 +3.7/BBishop StreetHawaiiMuniBdIns SI 10.38 +.2 -.8 +1.8/BBlackRock4060TrgtAlInvC m CA 11.70 +.3 -.3 +3.2 AdUSTtlMInvA m LB 26.69 +2.4 +5.2 +8.2/E AdUSTtlMInvIns LB 27.87 +2.4 +5.4 +8.4/D AdUSTtlMInvInvC m LB 17.36 +2.4 +4.9 +7.3/E AdvtgGlbInstl WS 22.38 +.6 +2.9 +7.0/C AdvtgGlbInvA m WS 21.27 +.5 +2.7 +6.7/D AdvtgGlbInvC m WS 17.46 +.5 +2.4 +5.8/D AdvtgIntlIns FB 17.46 -1.3 +.9 +6.3/A AdvtgIntlInvA m FB 17.28 -1.3 +.8 +6.0/A AdvtgLCCorIns LB 17.38 +2.1 +6.1 +11.9/A AdvtgLCCorInvA m LB 16.76 +2.0 +6.0 +11.6/B AdvtgLCCorInvC m LB 14.41 +2.0 +5.6 +10.7/C AdvtgLCValIns LV 29.65 +.4 +1.3 +9.4/B AdvtgLCValInvA m LV 29.07 +.4 +1.2 +9.1/B AdvtgLCValInvC m LV 27.02 +.4 +.9 +8.3/C AdvtgLgCpGrIns LG 16.85 +3.4 +10.9 +14.1/B AdvtgLgCpGrInvA m LG 16.13 +3.3 +10.7 +13.7/C AdvtgSmCpGrIns SG 22.72 +6.9 +16.0 +10.2/D AdvtgSmCpGrInvA m SG 17.54 +6.8 +15.8 +9.9/D AsaDrgnIns DP 17.10 -1.7 -.3 +4.7/E AsaDrgnInvA m DP 16.87 -1.7 -.4 +4.5/E BalCptlInstl MA 23.42 +1.0 +3.2 +8.3 BalCptlInvA m MA 23.32 +1.0 +3.1 +8.0 BalCptlInvC m MA 20.32 +.9 +2.7 +7.2 BasValInstl LV 26.75 ... +1.9 +5.5/E BasValInvA m LV 26.42 ... +1.8 +5.2/E BasValInvC m LV 23.34 -.1 +1.4 +4.4/E CAMuniOppsInstl MF 12.74 +.1 +1.0 +4.2/A CAMuniOppsInvA m MF 12.73 +.2 +.9 +3.9/A CAMuniOppsInvA1 b MF 12.74 +.1 +1.0 +4.1/A CorBdInstl CI 9.30 +.3 -1.9 +1.5/C CorBdInvA m CI 9.31 +.3 -2.1 +1.2/D CorBdInvC m CI 9.27 +.2 -2.4 +.4/E CorBdK CI 9.33 +.3 -1.8 +1.5/C CorBdSvc b CI 9.30 +.3 -2.1 +1.2/D CptlApprecInstl LG 32.70 +4.8 +17.4 +15.7/A CptlApprecInvA m LG 30.32 +4.7 +17.2 +15.4/B CptlApprecInvC m LG 22.66 +4.7 +16.8 +14.5/B CptlApprecK LG 32.87 +4.8 +17.4 +15.9/A CptlApprecR b LG 25.25 +4.7 +17.1 +15.1/B CrdtStrIncIns MU 10.15 +.1 +.4 +4.0/A CrdtStrIncInvA m MU 10.15 ... +.3 +3.7/B EmMktsInstl EM 23.67 -2.1 +.4 +7.9/B EmMktsInvA m EM 22.81 -2.2 +.3 +7.4/B EngyResInvA m EE 19.05 -2.9 +3.0 -7.6/D EqDivInstl LV 22.93 ... +1.1 +10.9/A EqDivInvA m LV 22.86 -.1 +1.0 +10.6/A EqDivInvC m LV 22.02 -.1 +.7 +9.8/A EqDivR b LV 23.02 -.1 +.9 +10.2/A EuroInvA m ES 15.23 -2.0 ... +.8/E Exch LB 1049.26 -.7 ... +8.4/D FltngRtIncInstl BL 10.16 +.2 +1.7 +3.8/B FltngRtIncInvA m BL 10.16 +.2 +1.6 +3.5/C FltngRtIncInvC m BL 10.16 +.1 +1.4 +2.7/E FocGrInstl LG 4.84 +5.0 +18.6 +16.3/A FocGrInvA m LG 4.48 +4.9 +18.2 +16.0/A GNMAInstl GI 9.20 +.3 -1.3 +.9/B GNMAInvA m GI 9.24 +.4 -1.4 +.6/C GlbAllcIncInstl IH 19.86 -.3 +.1 +4.0 GlbAllcIncInvA m IH 19.72 -.3 -.1 +3.7 GlbAllcIncInvC m IH 17.74 -.3 -.3 +3.0 GlbAllcIncR b IH 18.76 -.3 -.2 +3.4 GlbLSCrdtInstl XS 10.39 -.5 +.4 +1.5/C GlbLSCrdtInvA m XS 10.36 -.6 +.2 +1.3/D GlbLSCrdtInvC m XS 10.15 -.6 -.2 +.5/E HYBdInstl HY 7.69 +.6 +1.1 +5.2/A HYBdInvA m HY 7.68 +.4 +.8 +4.8/B HYBdInvC m HY 7.70 +.5 +.6 +4.1/C HYBdK HY 7.69 +.5 +1.1 +5.2/A HYBdSvc b HY 7.69 +.6 +1.0 +4.8/B HYMuniInstl HM 9.57 +.3 +1.0 +5.3/B HighEqIncIns LV 27.58 +.6 +1.2 +5.2/E HighEqIncInvA m LV 23.67 +.6 +1.2 +4.9/E HighEqIncInvC m LV 15.99 +.5 +.8 +4.1/E HthSciOpIns SH 60.66 +3.6 +7.4 +7.3 HthSciOpInvA m SH 57.87 +3.5 +7.2 +7.0 HthSciOpInvC m SH 50.85 +3.5 +6.9 +6.2 InProtBdInstl IP 10.48 +.3 -.8 +1.5/B InProtBdInvA m IP 10.23 +.3 -.9 +1.2/C InProtBdInvC m IP 9.90 +.2 -1.1 +.5/E IntlDivIns FB 28.73 -2.0 -6.8 -.6/E IntlDivInvA m FB 26.87 -2.0 -6.9 -.9/E IntlInstl FB 17.24 -2.3 -3.0 +5.4 IntlInvA m FB 16.86 -2.3 -3.1 +5.0 IntlInvC m FB 15.70 -2.3 -3.4 +4.0 LCFocGrIns LG 15.57 +4.7 +18.7 +18.6/A LCFocGrInvA m LG 14.53 +4.7 +18.5 +18.2/A LCFocGrInvC m LG 11.48 +4.6 +18.1 +17.3/A LPDyn2020Instl TE 16.15 +.6 +1.6 +5.7 LPDyn2020InvA m TE 14.87 +.6 +1.5 +5.5 LPDyn2030Instl TH 14.56 +.7 +2.7 +7.3 LPDyn2030InvA m TH 14.00 +.6 +2.6 +7.1 LPDyn2040Instl TJ 18.52 +.8 +3.1 +8.5 LPDyn2040InvA m TJ 16.95 +.8 +3.0 +8.3 LatinAmerInstl LS 42.97 -15.3 -14.0 +1.1/C LatinAmerInvA m LS 42.41 -15.3 -14.1 +.7/C LngHrznEqInvA m WS 13.60 +1.9 +4.3 +4.4/E LowDurBdInstl CS 9.48 +.1 ... +1.3/B LowDurBdInvA m CS 9.47 ... -.2 +1.0/C LowDurBdInvC m CS 9.47 -.1 -.6 +.2/E LowDurBdK CS 9.47 ... -.1 +1.3/B ManagedIncK XY 9.91 NA NA NA/D MidCapDivIns MV 19.00 +1.9 +4.3 +7.9/C MidCapDivInvA m MV 18.13 +1.9 +4.2 +7.6/C MidCpGrEqInstl MG 26.53 +4.9 +16.9 +14.4 MidCpGrEqInvA m MG 23.07 +4.8 +16.8 +14.0 MidCpGrEqInvC m MG 18.18 +4.8 +16.4 +13.2 NJMuniBdInstl MJ 11.01 +.3 -.1 +3.9/A NJMuniBdInvA m MJ 11.02 +.3 -.2 +3.7/A NYMuniOppsInstl MN 11.30 +.1 +.6 +4.5/A NYMuniOppsInvA m MN 11.31 +.1 +.6 +4.2/A NYMuniOppsInvA1 b MN 11.31 +.1 +.7 +4.4/A NYMuniOppsInvC m MN 11.30 ... +.2 +3.4/A NatrlResTrInstl SN 33.57 -1.3 +2.3 +2.3/C NatrlResTrInvA m SN 31.86 -1.3 +2.1 +2.1/C NtnlMnInstl MI 10.76 +.2 -.3 +2.8/A NtnlMnInvA m MI 10.77 +.1 -.4 +2.6/B NtnlMnInvC m MI 10.77 +.1 -.7 +1.9/D PAMuniBdInstl MP 10.94 +.3 -.2 +3.2/A PAMuniBdInvA m MP 10.95 +.3 -.3 +3.0/B ShrtTrmMuniIns MS 10.07 +.3 +.6 +.6/D ShrtTrmMuniInvA m MS 10.08 +.4 +.6 +.4/E StrGlbBdIncIns IB 5.85 -.6 -1.3 +3.4 StrGlbBdIncIvA m IB 5.85 -.8 -1.4 +3.1 StrIncOpA m NT 9.79 -.2 -.3 +1.9/C StrIncOpC m NT 9.78 -.2 -.7 +1.2/D StrIncOpIns NT 9.79 -.1 -.2 +2.2/C StratMuOpIns MI 11.72 +.1 +1.1 +4.6/A StratMuOpInvA m MI 11.72 +.1 +1.0 +4.5/A StratMuOpIvC m MI 11.72 ... +.6 +3.7/A TactOppsInstl TV 15.16 +.5 +4.9 +2.9/D TactOppsInvA m TV 15.04 +.5 +4.7 +2.6/D TechOppsInstl ST 31.15 +5.4 +21.1 +25.5 TechOppsInvA m ST 28.97 +5.4 +20.9 +25.1 TechOppsInvC m ST 24.67 +5.3 +20.5 +24.2 TtlRetInstl CI 11.30 ... -2.1 +1.8 TtlRetInvA m CI 11.30 -.1 -2.3 +1.5 TtlRetInvC m CI 11.29 -.1 -2.6 +.8 TtlRetR b CI 11.30 ... -2.4 +1.3 USGovtBdInstl GI 10.12 +.5 -1.4 +.9/B USGovtBdInvA m GI 10.14 +.5 -1.5 +.7/C USMortgInstl CI 9.93 +.3 -1.4 +1.8/BBogle Investment ManSmCpGrInstl SB 34.12 +6.0 +9.3 +9.8/CBoston PartnersLSEqInstl LO 21.31 -2.5 -4.4 +7.0/A SmCpValIIInstl SV 27.45 +3.9 +4.5 +9.7/C SmCpValIIInv b SV 26.26 +3.9 +4.4 +9.4/CBoston TrustAsstMgmt AL 47.93 +1.3 +2.2 +9.4/A Eq LB 24.34 +1.5 +3.0 +11.3/BBragg Capital TrustQueensRdSmCpVal SV 27.89 +3.9 +2.7 +6.8/DBrandesIntlEqI FV 18.30 -3.2 +2.7 +4.4/BBridgesInvm LG 65.41 +2.6 +8.0 +10.9/EBridgewayAggresivInvs1 MB 77.66 +1.8 +3.1 +9.1/B BlueChip35Idx LB 14.94 +1.2 +2.5 +11.0/B SmCpGr SG 31.19 +6.9 +12.8 +13.5/B SmCpVal SV 29.77 +5.9 +12.2 +10.9/A UltraSmCo SV 32.37 +5.5 +7.0 +1.7/E UltraSmCoMkt d SB 15.86 +4.5 +11.2 +10.6/BBright RockMidCpGrInstl MG 18.30 +3.9 +6.3 +12.4/B QualLgCpInstl LB 16.68 +1.7 +.7 +8.0/EBroadviewOpp SB 37.79 +3.7 +9.4 +7.2/EBrookeld InvestmenGlbLtdInfrasI XO 12.38 -.7 -2.0 +1.1/E GlbLtdInfrasY XO 12.37 -.7 -2.1 +1.1/E GlbLtdRlEsttI GR 13.06 -.7 -1.2 +4.2/CBrown AdvisoryFlexEqIns d LG 22.57 +3.1 +8.7 +12.4/D GrEqInstl d LG 24.62 +5.0 +17.3 +14.7/B GrEqInv d LG 24.39 +5.0 +17.3 +14.5/B IntermIncInv d CI 10.33 +.1 -1.2 +1.3/D MrylndBdInv d SI 10.49 +.2 +.1 +2.0/B SmCpFdmtlValIns d SB 29.27 +3.5 +2.9 +9.8/C SmCpGrInv d SG 20.77 +5.9 +11.8 +12.3/C SmrstEmMktsIns d EM 10.40 -5.3 -7.5 +3.8/EBrown Cap MgmtSmCoInv b SG 109.43 +6.8 +22.6 +20.3/ABruceBruce MA 525.54 +2.1 +.1 +5.6/DBuffaloDiscv MG 26.34 +4.3 +8.8 +11.3/B EmergOpps SG 17.80 +6.5 +14.0 +11.4/C FlexInc AL 15.75 +1.3 +1.8 +6.9/C Gr LG 33.23 +4.8 +14.1 +12.5/C HY HY 11.02 +.5 ... +3.4/D LgCp LG 31.57 +4.1 +8.7 +13.3/C MidCp MG 15.11 +4.7 +11.0 +6.7/E SmCp SG 17.54 +8.2 +19.6 +14.0/ACG Capital MarketsCorFI CI 7.84 +.2 -2.2 +1.7/C EmMktsEqInvms EM 15.44 -3.8 -4.8 +8.8/A IntlEq FB 13.04 -1.7 +.5 +5.6/B IntlFI IB 7.83 +.1 +1.3 +4.2/A LgCpEq LG 20.55 +2.3 +5.8 +10.2/E MuniBdInvms ML 9.13 +.1 -1.2 +2.1/E SmMidCpEq SG 22.29 +3.7 +7.3 +6.0/ECGMFoc LB 46.88 -11.4 -12.1 +2.8/E Mut AL 29.17 -7.3 -5.9 +3.6/E Rlty MB 30.04 -2.1 -6.6 +6.9/DCMAdvsFI CS 11.17 +.1 -.4 +2.3/ACRMMidCpValInstl MB 23.56 +3.1 +8.1 +11.2/A SmCpValInstl SB 20.20 +3.1 +2.1 +10.6/B SmCpValInv SB 17.52 +3.1 +2.0 +10.4/CCalamosCnvrtA m CV 19.04 +3.0 +8.5 +6.6/C CnvrtC m CV 18.86 +2.9 +8.2 +5.8/D CnvrtInstl CV 17.06 +3.0 +8.6 +6.8/C EvolvingWldGrI EM 14.99 -3.4 -2.2 +4.0/D GlbGrIncA m IH 9.75 +.4 +3.2 +6.4/A GlbGrIncC m IH 8.67 +.3 +2.8 +5.6/A GlbGrIncI IH 10.03 +.4 +3.3 +6.7/A GrA m LG 35.51 +2.5 +9.3 +9.5/E GrC m LG 22.57 +2.5 +9.0 +8.7/E GrIncA m AL 33.56 +1.6 +5.3 +9.1/A GrIncC m AL 33.75 +1.5 +4.9 +8.2/A GrIncInstl AL 32.26 +1.7 +5.4 +9.3/A GrInstl LG 46.54 +2.5 +9.5 +9.8/E IntlGrA m FG 21.74 -.2 +1.6 +7.6/B IntlGrInstl FG 22.25 -.2 +1.7 +7.9/B MktNetrlIncA x NE 13.50 -.1 +2.4 +3.6/A MktNetrlIncC x NE 13.72 -.1 +2.0 +2.8/B MktNetrlIncIns x NE 13.34 ... +2.6 +3.9/ACalvertBalA m MA 32.34 +1.8 +2.5 +5.4/D BalC m MA 31.26 +1.7 +2.1 +4.6/E BdA m CI 15.76 +.3 -1.4 +2.4/A EqA m LG 46.41 +3.1 +8.2 +11.5/D EqC m LG 27.24 +3.1 +7.9 +10.7/E IncA m TW 15.94 +.1 -2.7 +2.8/C IntlEqA m FB 17.78 -1.0 +1.1 +2.7/E MdCpA m MB 33.81 +3.6 +7.3 +3.9/E RspMuniIncA m MI 15.63 ... -.8 +2.4/B ShrtDurIncA m CS 15.85 +.2 -.2 +1.5/A USLCCrRspnbIdxA m LB 23.35 +2.5 +5.0 +10.6/CCambiarGlblUltrFcsInv d WS 20.28 +.9 +2.2 +1.4/E IntlEqInv d FB 28.09 -3.1 -1.2 +4.1/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243,630 +2.1 +5.0 +13.6/A NL Vanguard TtlSMIdxAdmrl LB 197,083 +2.6 +5.7 +13.5/A NL Vanguard TtlSMIdxInv LB 131,708 +2.6 +5.6 +13.4/A NL Vanguard InsIdxIns LB 127,702 +2.1 +5.0 +13.6/A NL Vanguard TtInSIdxInv FB 125,290 -2.2 -.4 +6.5/B NL Vanguard TtlSMIdxIns LB 118,410 +2.6 +5.7 +13.6/A NL Vanguard InsIdxInsPlus LB 97,367 +2.1 +5.0 +13.7/A NL Fidelity Contrafund LG 96,071 +3.2 +12.5 +16.4/B NL Vanguard TtInSIdxInsPlus FB 94,206 -2.2 -.4 +6.7/B NL American Funds GrfAmrcA m LG 89,223 +3.3 +11.2 +15.8/B 5.75 Vanguard WlngtnAdmrl MA 86,046 +.3 +.2 +8.9/A NL Vanguard TtBMIdxAdmrl CI 83,634 +.3 -2.0 +1.8/C NL Fidelity 500IndexPrm LB 77,180 +2.1 +5.0 +13.6/A NL American Funds IncAmrcA m AL 74,453 +.4 -.2 +7.8/D 5.75 Vanguard TtInSIdxAdmrl FB 70,525 -2.2 -.4 +6.6/B NL Dodge & Cox Stk LV 69,866 +1.9 +3.5 +13.3/A NL American Funds CptlIncBldrA m IH 67,979 -.8 -2.1 +5.9/B 5.75 American Funds AmrcnBalA m MA 63,934 +1.3 +1.8 +9.3/A 5.75 American Funds InvCAmrcA m LB 62,359 +1.2 +3.4 +12.7/B 5.75 Dodge & Cox IntlStk FB 61,244 -5.0 -4.5 +5.8/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds IntUltraSectInv LE NL 100.63 +12.6 888-776-3637 Miller OppFI b MB NL 28.46 +10.8 877-721-1926 Miller OppI MB NL 29.97 +10.8 877-721-1926 Miller OppC m MB 1.00 25.96 +10.7 877-721-1926 ProFunds UltSmCpInv LE NL 70.40 +10.6 888-776-3637 Wasatch UlGr d SG NL 25.78 +10.1 800-551-1700 Baron FocedGrInstl MG NL 18.46 +9.9 800-442-3814 Baron FocedGrRetail b MG NL 18.10 +9.8 800-442-3814 Jacob InternetInv m ST NL 5.40 +9.8 888-522-6239 Lord Abbett DevelopingGrA m SG 5.75 29.77 +9.8 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.84 +9.8 888-522-2388 Lord Abbett DevelopingGrI SG NL 34.09 +9.8 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.87 +9.8 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.94 +9.7 888-522-2388 Morgan Stanley InsMidCpGrA m MG 5.25 18.28 +9.7 800-548-7786 Lord Abbett DevelopingGrC m SG 1.00 22.20 +9.6 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 21.59 +9.6 800-548-7786 Virtus InvtvGrStkIns LG NL 27.55 +9.6 888-784-3863 Columbia AcornUSAC m SG 1.00 7.35 +9.3 800-345-6611 Columbia AcornUSAIns SG NL 17.53 +9.3 800-345-6611 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 100.63 +45.8 888-776-3637 Virtus InvtvGrStkIns LG NL 27.55 +30.6 888-784-3863 Berkshire Foc d ST NL 27.66 +28.8 877-526-0707 Morgan Stanley InsMidCpGrI MG NL 21.59 +28.3 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 18.28 +28.1 800-548-7786 Lord Abbett DevelopingGrI SG NL 34.09 +27.8 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.77 +27.7 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.84 +27.7 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.87 +27.6 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.94 +27.5 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 22.20 +27.1 888-522-2388 Firsthand TechOpps ST NL 12.66 +26.9 888-884-2675 Morgan Stanley MltCpGrTrustI LG NL 44.53 +26.7 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 40.45 +26.5 800-869-6397 Touchstone SdCptlInsGr LG NL 25.99 +26.3 800-543-0407 Morgan Stanley MltCpGrTrustL b LG NL 29.96 +26.2 800-869-6397 Morgan Stanley MltCpGrTrustB m LG 5.00 29.55 +26.1 800-869-6397 Touchstone SdCptlSelGrY LG NL 18.36 +26.1 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 17.39 +25.9 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 17.41 +25.9 800-543-0407 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 43

OppInstl LV 23.89 +1.3 +.5 +8.0/C OppInv LV 23.95 +1.3 +.4 +7.7/C SmCpInstl d SB 20.75 +2.6 +6.3 +2.9/E SmCpInv d SB 20.28 +2.6 +6.3 +2.7/ECarillonClVtCptlApprA m LG 45.71 +3.0 +8.8 +15.1/B EagleGrIncA m LV 21.07 +.6 +.8 +9.5/B EagleGrIncC m LV 20.16 +.5 +.4 +8.7/B EglMidCpGrA m MG 63.40 +4.8 +12.2 +13.4/A EglMidCpGrC m MG 50.78 +4.7 +11.9 +12.6/B EglMidCpStkA m MG 30.18 +4.3 +6.3 +8.3/E EglSmCpGrA m SG 65.82 +4.8 +10.4 +10.7/D EglSmCpGrC m SG 48.70 +4.7 +10.1 +10.0/D ReamsCore+BdI CI 30.92 +.3 -1.8 +1.6/C ReamsCoreBdI CI 11.16 +.6 -1.4 +1.8/B ReamsUnconsBdI NT 11.60 +.1 -.9 +2.0/C ReamsUnconsBdY b NT 11.65 +.1 -1.2 +1.6/D ScoutIntlI FB 21.30 -2.2 -.8 +5.3/B ScoutMdCpI MB 19.99 +2.6 +5.2 +14.1/A ScoutSmCpI SG 31.26 +7.2 +12.0 +16.2/ACausewayIntlValInstl d FV 16.85 -2.4 -2.7 +3.9/C IntlValInv d FV 16.71 -2.5 -2.9 +3.7/CCenter Coast CapitalBrkdMLPFocA m LP 7.02 +1.3 ... -4.8/A BrkdMLPFocC m LP 6.47 +1.1 -.4 -5.6/BChamplainSmCoAdv b SG 23.20 +6.9 +16.6 +16.3/ACity National RochdaCorpBdServicing CS 10.18 ... -1.0 +.8 DivIncN b LV 38.45 +1.6 -3.9 +6.5/DClearBridgeAggresivGrA m LG 221.71 +5.9 +9.0 +6.3/E AggresivGrC m LG 177.50 +5.9 +8.7 +5.6/E AggresivGrI LG 244.76 +5.9 +9.1 +6.7/E AggresivGrIS LG 247.40 +5.9 +9.2 +6.8/E AllCpValA m LV 14.43 +.8 -.8 +8.2/C AllCpValC m LV 12.43 +.8 -1.0 +7.5/D ApprecA m LB 24.34 +1.6 +3.1 +10.1/C ApprecC m LB 23.43 +1.6 +2.9 +9.4/D ApprecI LB 24.20 +1.6 +3.3 +10.5/C ApprecIS LB 24.28 +1.7 +3.3 +10.6/C CBIntlSmCpI FA 18.92 -2.1 -1.0 +5.9/C DivStrat1 LB 23.45 +1.3 ... +10.2/C DivStratA m LB 23.42 +1.3 -.1 +9.8/C DivStratC m LB 23.07 +1.2 -.4 +9.1/D DivStratI LB 24.04 +1.3 ... +10.2/C IntlGrC m FG 43.35 +1.6 +8.2 +9.5/A IntlGrI FG 49.99 +1.6 +8.7 +10.6/A IntlValA m FV 11.43 -3.9 -3.3 +3.6/C IntlValIS FV 11.49 -3.8 -3.1 +4.1/B LgCpGrA m LG 45.04 +3.1 +10.8 +15.1/B LgCpGrC m LG 36.24 +3.0 +10.5 +14.2/B LgCpGrI LG 49.92 +3.1 +11.0 +15.4/B LgCpValA m LV 33.06 +1.3 -.1 +6.8/D LgCpValC m LV 32.07 +1.2 -.5 +6.0/E LgCpValI LV 33.01 +1.3 ... +7.1/D MidCpA m MB 34.10 +2.3 +2.0 +6.0/D MidCpC m MB 27.24 +2.3 +1.7 +5.3/E MidCpI MB 37.86 +2.4 +2.2 +6.4/D MidCpIS MB 38.22 +2.4 +2.2 +6.5/D SmCpC m SG 40.94 +3.9 +6.3 +10.8/D SmCpGrA m SG 40.56 +9.1 +23.6 +14.7/A SmCpGrI SG 43.25 +9.2 +23.8 +15.1/A SmCpGrIS SG 43.68 +9.2 +23.9 +15.2/A SmCpGrR b SG 39.57 +9.1 +23.5 +14.4/A SmCpI SG 64.71 +4.0 +6.8 +11.9/C SmCpValA m SV 20.73 +3.1 +4.2 +7.5/D TactDivIncA m MV 16.49 +1.6 -.7 +.5/E TactDivIncC m MV 15.65 +1.5 -1.0 -.2/E TactDivIncI MV 16.61 +1.6 -.6 +.8/E ValTrustC m LB 80.13 +2.1 +.2 +5.9/E ValTrustI LB 96.22 +2.1 +.6 +6.9/EClermontCLSGrandIncN CA 11.43 -.5 +.6 +4.9/BClipperClipper LB 125.45 +.8 +4.1 +12.6/ACohen & SteersDivVal,IncInstl LB 15.21 +.8 -.2 +8.8/D GlbInfras,IncI XO 18.48 -1.9 -3.8 +4.5/B GlbRltys,IncA m GR 52.46 -.6 -.7 +5.2/B GlbRltys,IncI GR 52.74 -.5 -.5 +5.6/B InstlRltys SR 42.46 +2.4 -1.3 +6.6/A IntlRltyA m GR 12.10 -2.7 +.7 +5.2/B IntlRltyI GR 12.19 -2.6 +.8 +5.6/B PrfrdScInc,IncA m RR 13.55 -.2 -2.1 +5.2/B PrfrdScInc,IncC m RR 13.48 -.2 -2.3 +4.5/D PrfrdScInc,IncI RR 13.59 -.1 -1.9 +5.6/A RlEsttSecIncA m SR 14.43 +2.3 -2.0 +7.3/A RlEsttSecIncC m SR 13.06 +2.2 -2.3 +6.6/A RlEsttSecIncIns SR 15.19 +2.2 -1.9 +7.6/A Rltys SR 63.12 +2.3 -1.4 +6.3/BColorado BondSharesATxEx f SI 9.09 +.5 +2.2 +4.8/AColumbiaAMTFrCAIMBIns MF 10.26 +.2 -.4 +2.5/C AMTFrCTIMBIns SI 10.33 +.3 -.3 +1.6/C AMTFrIMBA m MI 10.29 +.4 -.8 +2.1/C AMTFrIMBIns MI 10.29 +.3 -.7 +2.3/C AMTFrMAIMBIns MT 10.35 +.2 -.7 +1.8/C AMTFrNYIMBIns MN 11.65 +.2 -.5 +2.1/C AMTFrORIMBIns SI 12.12 +.2 -.7 +1.9/B AMTFrSCIMBIns SI 9.98 +.2 -.8 +2.0/B AcornA m MG 14.13 +6.5 +14.4 +12.8/B AcornC m MG 6.96 +6.5 +14.1 +12.0/B AcornIns MG 16.93 +6.5 +14.5 +13.1/B AcornIntSelIns FG 30.87 +2.8 +5.5 +10.8/A AcornIntlA m FR 46.86 +.6 +4.2 +7.4/E AcornIntlC m FR 44.68 +.6 +3.9 +6.6/E AcornIntlIns FR 46.97 +.6 +4.3 +7.6/E AcornSelA m MG 14.88 +6.5 +10.0 +13.0/B AcornSelIns MG 16.98 +6.5 +10.1 +13.2/B AcornUSAIns SG 17.53 +9.3 +18.7 +13.4/B BalA m MA 41.38 +.8 +.2 +6.3/C BalIns MA 41.32 +.8 +.3 +6.6/B BdA m CI 8.26 +.1 -2.2 +1.8/B BdIns CI 8.26 +.2 -2.1 +2.1/B ContrCoreA m LB 26.05 +1.2 +1.4 +9.6/D ContrCoreIns LB 26.25 +1.2 +1.5 +9.9/C ContrCoreV f LB 25.80 +1.2 +1.4 +9.6/D ContrEurpA m ES 7.45 -.8 +1.8 +3.5/D ConvrtSecsA m CV 21.34 +2.4 +7.7 +7.6/B ConvrtSecsIns CV 21.38 +2.5 +7.8 +7.9/A CorpIncA m TW 9.85 ... -3.2 +2.4/D CorpIncIns TW 9.84 ... -3.2 +2.7/C CptAllcAgrA m AL 13.81 +1.1 +2.8 +8.8/A CptAllcAgrC m AL 13.44 +1.0 +2.4 +7.9/B CptAllcCnsA m XY 10.20 +.4 -.6 +3.2/C CptAllcMdAgA m MA 13.23 +1.0 +2.1 +7.5/A CptAllcMdAgC m MA 13.24 +.9 +1.7 +6.7/B CptAllcMdAgIns MA 13.21 +1.0 +2.2 +7.8/A CptAllcMdCnsA m CA 11.17 +.6 +.3 +4.5/C CptAllcModA m CA 11.76 +.8 +1.2 +6.2/A CptAllcModC m CA 11.65 +.7 +.8 +5.4/B DiscpCoreA m LB 12.67 +2.4 +6.1 +11.6/B DiscpSmCoreV f SB 7.46 +5.5 +7.2 +5.9/E DivIncA m LV 22.04 +1.1 +.4 +11.1/A DivIncC m LV 21.34 +1.0 +.1 +10.3/A DivIncIns LV 22.07 +1.1 +.5 +11.4/A DivIncV f LV 22.05 +1.1 +.4 +11.1/A DivOppA m LV 9.70 ... +.8 +8.3/C DivOppC m LV 9.48 -.1 +.5 +7.5/D EmMktsIns EM 13.43 -2.4 -2.8 +9.3/A FltRtA m BL 9.15 +.2 +2.5 +4.1/B GlEngNatResA m SN 20.59 -1.5 +4.1 +5.2/B GlEngNatResI SN 20.86 -1.5 +4.2 +5.4/B GlbDivOppA m WS 18.89 -.3 -2.2 +4.4/E GlbDivOppIns WS 18.96 -.3 -2.1 +4.7/E GlbEqValA m WS 14.22 -.5 +.2 +6.1/D GlbOppsA m IH 13.88 -.4 +1.2 +6.5/A GlbStratEqA m WS 15.88 +.6 +3.4 +9.4/B GlbStratEqC m WS 13.56 +.5 +3.1 +8.6/B GlbTechGrA m ST 35.45 +4.5 +17.3 +24.4/A GlbTechGrC m ST 31.86 +4.4 +16.9 +23.5/B GlbTechGrIns ST 36.84 +4.5 +17.4 +24.7/A GrtrChinaA m CH 55.35 +1.6 +8.3 +11.0/A HYBdA m HY 2.87 +.4 -1.1 +3.8/C HYBdC m HY 2.85 +.3 -1.5 +3.0/E HYMuniA m HM 10.53 +.5 +1.1 +4.0/D HYMuniIns HM 10.53 +.4 +1.2 +4.2/C IncBuilderA m XY 11.87 +.5 +.2 +4.5/A IncOppsA m HY 9.62 +.5 -1.1 +3.5/D LgCpEnhCoreA b LB 25.99 +2.1 +5.3 +11.8/B LgCpEnhCoreIns LB 25.96 +2.2 +5.4 +12.1/A LgCpGrA m LG 43.98 +3.8 +10.8 +12.4/D LgCpGrC m LG 36.84 +3.7 +10.4 +11.6/D LgCpGrIIIA m LG 19.40 +3.9 +10.7 +12.4/D LgCpGrIIIC m LG 13.88 +3.7 +10.3 +11.6/D LgCpGrIIIIns LG 20.87 +3.8 +10.8 +12.7/C LgCpGrIns LG 45.67 +3.8 +10.9 +12.7/C LgCpGrV f LG 43.60 +3.8 +10.8 +12.4/D LgCpIdxA b LB 51.93 +2.1 +4.8 +11.8/B LgCpIdxIns LB 52.24 +2.1 +4.9 +12.0/A LgCpValA m LV 14.25 -.3 -1.8 +7.9/C LgCpValC m LV 14.20 -.4 -2.1 +7.1/D LmtDurCrdtA m CS 9.65 +.2 -.9 +1.4/B MNTxExmptA m SM 5.37 +.1 -.9 +2.5/B MidCapGrA m MG 28.13 +4.3 +10.5 +9.9/D MidCapGrIns MG 30.04 +4.3 +10.6 +10.2/C MidCapIdxA b MB 17.46 +3.3 +5.5 +10.5/A MidCapIdxIns MB 17.39 +3.3 +5.6 +10.8/A MidCapValA m MV 13.69 +.8 +.3 +6.5/D MidCapValC m MV 12.67 +.7 -.1 +5.6/E MidCapValIns MV 13.73 +.8 +.4 +6.7/D Pac/AsIns DP 11.71 -.3 +1.3 +11.2/B QualityIncA m CI 5.31 +.6 -.8 +1.5/C RlEstateEqA m SR 13.58 +1.3 -2.6 +5.3/C RlEstateEqIns SR 13.62 +1.4 -2.5 +5.6/C S/MCpValA m SV 10.59 +2.6 +4.4 +7.0/D STBdA m CS 9.87 +.2 -.2 +.6/D STBdIns CS 9.85 +.1 -.2 +.8/C STBdIns3 CS 9.85 +.2 -.1 +1.0/C STMuniBdA m MS 10.29 +.3 +.4 +.6/D STMuniBdIns MS 10.29 +.3 +.5 +.9/C SelGlbEqA m WS 13.93 +1.2 +8.1 +11.8/A SelIntlEqA m FG 15.02 -.9 +1.0 +3.5/E SelIntlEqIns FG 15.37 -.8 +1.1 +3.8/E SelLgCpEqA m LB 15.13 +1.7 +3.6 +11.9/A SelLgCpEqIns LB 15.03 +1.7 +3.7 +12.2/A SelLgCpGrA m LG 18.46 +3.8 +15.0 +12.0/D SelLgCpGrIns LG 19.04 +3.8 +15.2 +12.2/D SelLgCpValA m LV 26.18 +1.2 -.2 +10.2/A SelLgCpValC m LV 23.96 +1.1 -.5 +9.3/B SelSmlrCpValA m SB 18.83 +3.5 +4.3 +5.6/E SlgCmsInfoA m ST 78.97 +3.9 +11.6 +18.7/D SlgCmsInfoC m ST 54.47 +3.8 +11.2 +17.8/D SlgGlbTechA m ST 43.85 +3.8 +11.5 +19.1/C SlgGlbTechC m ST 33.86 +3.8 +11.2 +18.2/D SmCpGrIA m SG 20.54 +7.5 +12.8 +14.6/A SmCpGrIIns SG 21.81 +7.5 +12.9 +14.9/A SmCpIdxA b SB 27.52 +5.9 +11.4 +13.7/A SmCpIdxIns SB 27.70 +5.9 +11.5 +14.0/A SmCpValIA m SV 43.81 +4.8 +4.8 +12.5/A SmCpValIIA m SV 18.48 +3.2 +4.3 +9.4/C SmCpValIIIns SV 18.78 +3.3 +4.4 +9.6/C SmCpValIIns SV 48.70 +4.8 +4.9 +12.8/A StratIncA m NT 5.90 -.1 -.7 +3.2/B StratIncC m NT 5.90 -.1 -1.1 +2.5/B StratIncIns NT 5.81 ... -.6 +3.6/A StratMuniIncA m ML 3.99 +.3 -.2 +3.8/A StrtCAMuIncA m MC 7.54 +.3 -.5 +3.0/C StrtCAMuIncInst MC 7.54 +.3 -.4 +3.2/B StrtNYMuIncA m MY 7.28 +.1 -.9 +2.8/C ThermostatA m XY 14.52 +.7 +.6 +3.0/D ThermostatC m XY 14.57 +.6 +.2 +2.2/E ThermostatIns XY 14.33 +.8 +.7 +3.3/C TtlRetBdA m CI 8.83 +.3 -1.4 +2.2/A TtlRetBdIns CI 8.84 +.4 -1.1 +2.5/A TxExmptA m ML 13.35 +.3 -.4 +2.9/C TxExmptC m ML 13.34 +.2 -.7 +2.2/E TxExmptIns ML 13.35 +.3 -.3 +3.1/C USTrsIdxIns GI 10.75 +.4 -1.8 +.7/BCommerceBd CI 19.34 ... -2.1 +2.1 Gr LG 35.06 +3.8 +7.6 +15.2/B KansasTFIntrmBd SI 19.03 +.1 -.8 +1.8/C MidCpGr MG 41.98 +2.9 +5.7 +12.1 MssrTFIntrmBd SI 19.13 +.1 -.8 +2.0/B NtnlTFIntrmBd MI 19.21 +.1 -1.0 +2.2/C ShrtTrmGovt GS 16.80 +.2 -.5 +.4/B Val LV 31.21 +1.5 -.3 +9.9/ACommunity ReinvestQlfdInvm b GI 10.28 +.2 -1.6 +.8/BConvergenceCorPlusInstl LB 20.16 +2.5 +7.6 +12.1/ACopeland Capital ManRkMgdDivGrI d LB 14.76 +2.7 +7.0 +6.7/ECopleyCopley d LV 97.74 -1.9 +10.0 +12.7Credit SuisseCmdtyRetStratA m BB 5.00 -1.0 +1.8 -3.3/D CmdtyRetStratI BB 5.11 -1.2 +1.8 -3.0/D FltngRtHiIncA m BL 6.87 +.1 +1.6 +4.0/B FltngRtHiIncC m BL 6.89 ... +1.2 +3.3/DCrossmark StewardS/MCpEnhIdxA b SB 17.08 +5.2 +7.9 +11.0/BCullenHiDivEqInstl d LV 18.04 -.1 -1.0 +9.1/B HiDivEqRetail m LV 18.03 -.1 -1.1 +8.8/BCutlerEq LV 20.33 +1.5 -1.2 +9.7/ADFAAsiaPacSmCoIns PJ 23.97 -1.1 +.4 +7.5/D CAInTmMnBdIns MF 10.43 +.4 +.1 +1.6/E CASTMnBdIns SS 10.27 +.4 +.6 +.9/C CSTGEIntlScCrEq FV 10.29 -2.1 +.1 +6.8/A CSTGEUSSclCrEq2 MB 18.35 +2.7 +4.7 +11.4/A CntnntlSmCIns ES 28.92 -1.5 +1.2 +12.6/A EMktCorEqI EM 22.43 -3.4 -3.4 +7.3/C EMktSCInstl EM 23.30 -1.9 -2.4 +8.3/B EmMktsII EM 28.21 -3.8 -3.2 +7.4/B EmMktsInstl EM 29.49 -3.8 -3.2 +7.2/C EmMktsSocialCor EM 14.43 -3.4 -3.2 +7.8/B EmMktsValInstl EM 30.67 -5.0 -1.8 +7.9/B EnhUSLgCoInstl LB 13.44 +2.1 +4.0 +11.8/A FvYrGlbFIIns IB 10.87 +.6 ... +1.5/D GlbAllc2575Ins XY 13.57 +.5 +.7 +3.4/C GlbAllc6040Ins MA 18.39 +.9 +1.7 +6.6/B GlbEqInstl WS 23.95 +1.2 +3.1 +9.7/B GlbRlEsttSec GR 10.77 +1.1 -1.6 +5.6/B InProtSecIns IP 11.62 +.6 -1.1 +1.8/B IntlCorEqIns FB 14.61 -1.9 +.5 +7.4/A IntlLgCpGr FG 13.38 -.6 +1.8 +6.2/C IntlRlEsttScIns GR 5.14 -1.7 -1.2 +4.0/D IntlSclCrEqInst FV 14.08 -1.9 +.6 +7.6/A IntlSmCoInstl FQ 21.55 -1.0 +1.3 +9.9/B IntlSmCpGr FR 16.47 +.7 +3.7 +11.6/A IntlSmCpValIns FA 22.52 -3.1 -2.0 +7.9/C IntlSstnbtyCor1 FB 11.11 -1.5 +.5 +6.4/A IntlValIII FV 17.19 -3.9 -.8 +5.2/A IntlValInstl FV 20.28 -3.8 -.8 +5.1/B IntlVctrEqIns FA 13.62 -2.0 +.4 +8.0/B ItmGovtFIIns GI 12.02 +.6 -2.2 +.9/B ItmTExtnddQlIns TW 10.27 +.3 -3.6 +2.4/D ItmTMnBdIns MI 10.03 +.3 -.1 +1.5/E JapaneseSmCoIns JS 29.63 -1.5 +1.7 +14.8/A LgCpIntlInstl FB 23.98 -2.0 +.4 +5.3/B OneYearFIInstl UB 10.25 +.2 +.4 +.8/D RlEsttSecInstl SR 34.35 +2.8 -2.1 +6.3/B STGovtInstl GS 10.42 +.3 -.7 +.4/B STMuniBdInstl MS 10.14 +.4 +.6 +1.0/B ShTrmExQtyI CS 10.70 +.2 -.3 +1.4/B SlvLyHdgGlEqIns WS 17.08 +.5 +2.6 +9.1/B SlvlyHdgGlFIIns IB 9.53 +.3 +.3 +1.4/D TAUSCorEq2Instl MB 19.00 +2.8 +5.0 +10.8/A TAWexUSCrEqIns FB 11.83 -2.1 -.2 +7.3/A TMdIntlVal FV 16.68 -3.8 -.8 +5.0/B TMdUSEq LB 30.61 +2.5 +5.7 +12.0/A TMdUSMktwdVl LV 31.35 +1.2 +1.8 +9.4/B TMdUSMktwdVlII LV 29.22 +1.2 +1.9 +9.6/A TMdUSSmCp SB 47.28 +4.7 +7.4 +11.0/B TMdUSTrgtedVal SV 39.50 +3.5 +5.4 +9.7/B TwYrGlbFIIns IB 9.91 +.2 +.3 +.8/E TwoYrFIInstl CS 9.92 +.1 +.2 +.7/D TwoYrGovtInstl GS 9.76 +.2 +.1 +.4/B USCorEq1Instl LB 24.03 +2.9 +5.7 +11.7/B USCorEqIIInstl MB 22.57 +2.8 +4.9 +10.7/A USLgCo LB 21.69 +2.2 +5.0 +12.2/A USLgCpGrInstl LG 20.42 +3.0 +6.9 +13.3/C USLgCpValII LV 18.86 +.9 +1.2 +10.5/A USLgCpValIII LV 27.22 +.9 +1.3 +10.5/A USLgCpValInstl LV 39.41 +.8 +1.2 +10.4/A USMicroCpInstl SB 24.07 +5.8 +9.4 +11.9/A USSmCpGrInstl SG 19.95 +5.4 +7.1 +10.0/D USSmCpInstl SB 38.63 +5.0 +7.7 +10.8/B USSmCpValInstl SV 40.73 +4.6 +7.4 +9.4/C USSocialCorEq2 MB 16.91 +2.9 +5.3 +11.0/A USSstnbtyCor1 LB 22.44 +3.2 +6.5 +11.9/A USTrgtedValIns SV 26.39 +3.9 +6.2 +9.5/C USTrgtedValR1 SV 26.38 +3.9 +6.2 +9.4/C USVectorEqInstl MV 20.10 +3.1 +5.0 +9.9/A WlexUSGovFIIns IB 10.35 +1.2 +.8 +3.9/A WlexUSTrgVlIns FA 15.01 -2.5 -1.5 +8.6/B WlexUSVlPrtIns FV 12.80 -4.1 -1.3 +5.9/ADFDentPremGrInv MG 33.31 +4.7 +14.7 +15.3/ADavenportCor LG 24.15 +2.2 +4.2 +9.4/E EqOpps MG 18.29 +3.3 +1.2 +4.6/E ValInc LV 17.27 +1.2 -1.2 +8.1/CDavisApprecIncA m AL 41.16 +.7 +3.6 +4.5/E ApprecIncY AL 41.37 +.8 +3.7 +4.7/E FinclA m SF 52.34 -.9 +.8 +10.3/B FinclC m SF 43.46 -1.0 +.4 +9.4/C NYVentureA m LB 35.70 +1.0 +4.2 +11.7/B NYVentureC m LB 32.31 +.9 +3.9 +10.8/C NYVentureY LB 36.51 +1.0 +4.3 +11.9/A OppA m LG 38.52 +1.9 +4.1 +12.4/D OppC m LG 31.48 +1.8 +3.7 +11.5/D RlEsttA m SR 39.43 +2.9 -.4 +7.3/A RlEsttY SR 40.00 +3.0 -.3 +7.6/ADelaware InvCorpBdA m TW 5.59 ... -3.7 +2.1/D CorpBdInstl TW 5.59 ... -3.6 +2.4/D DiversIncA m CI 8.39 -.1 -2.2 +1.6/C EmMktsA m EM 19.44 -2.0 -3.6 +10.4/A ExtnddDrBdA m TW 6.25 ... -6.4 +3.6/A ExtnddDrBdInstl TW 6.24 ... -6.3 +3.9/A HYOppsA m HY 3.72 +.2 -1.0 +2.7/E IntlValEqA m FV 15.12 -3.6 -3.3 +4.6/B IntlValEqInstl FV 15.18 -3.6 -3.2 +4.8/B LtdTrmDvrsIncA m CS 8.28 +.1 -1.0 +1.2/B MnstHYMnBdA m SM 10.65 +.2 -.6 +2.7/B NtnlHYMnBdA m HM 10.98 +.4 +.7 +4.8/B REITA m SR 10.97 +3.1 -3.1 +3.5/E SelGrA m LG 42.32 +5.2 +12.0 +8.1/E SelGrInstl LG 46.11 +5.2 +12.2 +8.4/E SmCpValA m SV 68.43 +3.0 +3.8 +11.2/A SmCpValC m SV 56.62 +2.9 +3.4 +10.4/B SmidCpGrA m SG 26.40 +8.1 +20.5 +14.9/A SmidCpGrC m SG 13.34 +8.1 +20.1 +14.1/A TFArizonaA m SL 11.24 +.3 -.3 +2.8/A TFCaliforniaA m MC 11.97 +.2 -.6 +3.3/B TFColoradoA m SL 11.06 +.3 -.4 +3.1/A TFIdahoA m SL 11.20 +.2 -.6 +2.4/B TFMnnstA m SM 12.16 +.3 -.6 +2.3/C TFMnnstIntrmA m SM 10.83 +.2 -.7 +2.0/D TFPnsylvnA m MP 7.94 +.2 -.4 +2.9/B TFUSAA m ML 11.45 +.3 -.2 +3.0/C TFUSAIntermA m MI 11.76 +.3 -.3 +2.3/C USGrA m LG 25.86 +3.7 +9.2 +9.9/E USGrInstl LG 28.21 +3.7 +9.3 +10.2/E ValInstl LV 22.22 +.8 +3.9 +9.6/A WlthBldrA m MA 14.42 +.5 -.9 +4.3/EDeutscheCATxFrIncA m MC 7.41 +.1 -.8 +2.4/E CATxFrIncS MC 7.40 +.3 -.6 +2.6/D CROCIEqDivA m LV 56.79 +1.1 -.8 +9.0/B CROCIEqDivC m LV 56.56 +1.0 -1.1 +8.2/C CROCIIntlA m FB 48.02 -1.5 -1.2 +1.7/E CROCIIntlC m FB 47.63 -1.6 -1.4 +.9/E CROCIIntlS FB 48.24 -1.5 -1.0 +1.9/E CmnctnsA m SC 25.63 -.9 -4.6 +3.3/D CorEqA m LB 28.75 +2.1 +5.4 +11.4/B CorEqS LB 29.06 +2.1 +5.6 +11.7/B CptlGrA m LG 85.11 +3.4 +10.5 +13.0/C CptlGrS LG 86.00 +3.4 +10.6 +13.3/C EAFEEqIdxInstl FB 6.53 -2.4 -.3 +4.7/C EmMktFixIncS EB 8.89 -1.7 -6.2 +1.5/E EmMktsEqS EM 20.20 -4.2 -2.2 +6.9/C Eq500IdxInstl LB 230.85 +2.1 +4.9 +12.0/A Eq500IdxS LB 227.76 +2.1 +4.9 +11.9/A GNMAS GI 13.32 ... -1.1 +.7/C GlbHiIncInstl HY 6.72 +.5 +.2 +5.2/A GlbIncBldrA m IH 9.41 -.3 -.9 +6.0/A GlbSmCpA m SW 38.26 +1.4 +3.4 +5.0/E GlbSmCpS SW 40.50 +1.4 +3.5 +5.3/E HiCoGlBdS IB 8.96 -.4 -2.7 +2.5/B HiIncA m HY 4.67 +.4 +.3 +4.5/B HiIncC m HY 4.68 +.6 -.1 +3.7/D HlthWllnssS SH 39.82 +3.0 +5.9 +2.6/D IntlGrS FG 35.29 -.4 +.4 +5.3/D IntrmTxAmtFrS MI 11.57 +.2 -.6 +1.9/D LgCpFocGrS LG 49.33 +3.7 +9.7 +13.1/C LtnAmrcEqS LS 22.19 -13.4 -14.1 +3.0/A MATxFrS MT 14.02 +.1 -1.1 +2.3/B MgdMuniBdA m ML 8.95 +.1 -1.0 +2.5/D MgdMuniBdS ML 8.96 +.2 -1.1 +2.7/D MltAstGlbAllcS IH 16.03 -.9 -.7 +3.1/D MltsecIncA m MU 4.47 -.6 -2.1 +2.1/D NYTxFrIncA m MY 10.44 +.2 -1.1 +2.3/D NYTxFrIncS MY 10.43 +.2 -1.0 +2.6/C RlEsttSecA m SR 20.15 +2.5 -.8 +6.7/A SP500IdxS LB 31.94 +2.1 +4.9 +11.9/A SciandTechA m ST 25.16 +4.0 +17.4 +19.3/C ShrtDurS CS 8.57 +.1 ... +1.4/B ShrtTrmMnBdIns MS 10.00 +.2 +.4 +.9/C SmCpCorS SB 34.17 +5.4 +9.8 +12.2/A StratHYTxFrA m HM 12.03 +.2 -.6 +3.2/E StratHYTxFrS HM 12.04 +.2 -.5 +3.5/D TotRetBdA m CI 10.36 -.5 -2.9 +1.8/B TotRetBdS CI 10.37 -.4 -2.7 +2.1/B WldDivS WS 30.91 -.7 +1.3 +4.7/EDiamond HillAllCpSelI LB 16.59 +2.5 +3.0 +7.1/E CorpCrdtA m HY 11.22 +.5 +1.3 +5.9/A CorpCrdtI HY 11.18 +.5 +1.4 +6.1/A LgCpA m LV 26.16 +1.3 -1.1 +9.1/B LgCpC m LV 24.71 +1.2 -1.4 +8.2/C LgCpI LV 26.36 +1.3 -1.0 +9.4/B LgCpY LV 26.39 +1.3 -.9 +9.5/B LngShrtA m LO 25.49 +.5 -1.0 +3.5/C LngShrtC m LO 22.72 +.4 -1.4 +2.7/D LngShrtI LO 26.14 +.5 -.9 +3.8/C SmCpA m SV 36.50 +1.7 +2.5 +6.0/E SmCpI SV 37.09 +1.8 +2.6 +6.3/E SmCpY SV 37.12 +1.8 +2.6 +6.4/E SmMidCpI MV 23.17 +1.8 +3.2 +7.9/CDodge & CoxBal MA 106.87 +1.2 +1.5 +8.2/A GlbStk WS 13.74 -.8 -.9 +7.7/C Inc CI 13.44 ... -1.4 +2.5/A IntlStk FB 44.23 -5.0 -4.5 +2.2/E Stk LV 207.60 +1.9 +3.5 +11.2/ADominionImpactBdInv m CI 10.92 +.3 -1.9 +2.0/B ImpactEqInstl d LB 24.15 +2.3 +2.7 +6.9/E ImpactEqInv m LB 24.13 +2.3 +2.5 +6.5/E ImpactIntlEqInv m FV 8.88 -2.2 -.6 +5.8/ADoubleLineCorFII CI 10.70 +.1 -1.3 +2.3 CorFIN b CI 10.69 +.1 -1.4 +2.1 EmMktsFII EB 10.22 -.7 -3.1 +3.9 EmMktsFIN b EB 10.22 -.7 -3.2 +3.6 FltngRtI d BL 9.91 +.1 +1.7 +3.0/D FltngRtN m BL 9.93 +.1 +1.6 +2.8/E LowDurBdI CS 9.95 +.2 +.3 +1.9 LowDurBdN b CS 9.94 +.1 +.2 +1.6 MltAsstGrA m TV 9.55 -.3 +.4 +6.1 MltAsstGrI d TV 9.59 -.3 +.4 +6.3 TtlRetBdI CI 10.41 +.1 -.8 +2.2 TtlRetBdN b CI 10.40 +.2 -.8 +1.9DreyfusAMTFMnBdA f MI 13.82 +.2 -.7 +2.7/B AMTFMnBdZ MI 13.83 +.2 -.6 +3.0/A ActvMidCpA f MB 62.56 +1.6 +1.7 +7.2/C ActvMidCpI MB 62.75 +1.7 +1.8 +7.5/C Apprec,IncInv LB 36.31 +1.7 +2.8 +10.3/C BalOppA f MA 23.45 +1.2 +2.8 +7.0/B BdMktIdxInv b CI 9.98 +.3 -2.1 +1.2/D BstnCoSmCpValI SB 24.17 +4.5 +8.0 +11.2/B BstnCoSmMdCpGrI MG 23.96 +6.9 +21.6 +15.2/A CAAMTFMnBdA f MF 14.76 +.3 -.5 +2.7/B CAAMTFMnBdZ MF 14.76 +.3 -.4 +2.9/B ConnecticutA f SI 11.45 +.5 -.7 +2.0/B CorEqA m LB 18.36 +2.0 +3.0 +10.2/C DiscpStk b LB 38.68 +2.3 +6.0 +11.9/A DynTtlRetA f AM 15.82 +1.0 +.1 +1.0/B DynTtlRetC m AM 14.68 +1.0 -.3 +.3/C DynTtlRetI AM 16.25 +1.1 +.2 +1.3/B EmMktsA m EM 10.48 -5.2 -6.6 +4.6/D GrandInc LG 22.83 +3.0 +7.9 +11.3/D HYA m HY 6.14 +.3 -.1 +3.8/C HYI HY 6.14 +.2 +.1 +4.0/C HYMuniBdZ b HM 12.34 +.6 +1.6 +6.5/A InCorpd LG 12.14 +2.3 +6.2 +10.5/E InsSP500StkIdxI LB 55.88 +2.1 +4.9 +12.0/A IntlBdA f IB 15.34 -2.8 -2.7 +2.0/C IntlStkI FG 18.90 -.1 +1.1 +7.6/B IntlStkIdxInv FB 17.88 -2.3 -.3 +4.5/C IntrmMnBd MI 13.37 +.2 -.7 +2.4/B IntrmTrmIncA f CI 12.84 -.1 -2.7 +.8/E IntrmTrmIncI CI 12.84 -.1 -2.5 +1.1/D MassachusettsZ MT 11.32 +.2 -1.1 +2.1/B MidCpIdxInvs MB 39.25 +3.3 +5.5 +10.5/A MnBd MI 11.55 +.2 -.6 +2.9/A MnBdOppA f MI 12.69 +.2 -.5 +2.8/B MnBdOppZ MI 12.69 +.2 -.5 +2.9/A NJMnBd,IncA f MJ 12.71 +.1 -.3 +3.1/C NYAMTFMnBdA f MN 14.58 +.2 -1.1 +2.5/B NYTxExBd MN 14.54 +.3 -.8 +2.7/B NatrlResA f SN 33.80 -2.3 +5.5 +5.9/B OppcMidCpValA f MB 35.17 +2.3 +5.2 +7.2/D OppcSmCpInv SG 40.11 +3.3 +9.2 +11.9/C PennsylvaniaA f MP 15.91 +.2 -.8 +3.2/B RsrchGr,IncZ LG 17.50 +5.4 +13.2 +13.3/C SP500Idx LB 56.63 +2.1 +4.8 +11.7/B ShrtIntermMnBdD b MS 12.80 +.4 +.4 +.7/D ShrtTrmIncD CS 10.10 ... -.9 +.3/E SmCpStkIdxInvs SB 35.10 +5.9 +11.4 +13.6/A StandishGlbFII IB 21.17 -.5 -.9 +1.9/C StratValA f LV 40.88 +.5 +2.0 +9.3/B StratValI LV 41.00 +.6 +2.1 +9.6/A StructMidCpA f MB 31.64 +2.5 +.7 +7.9/C StructMidCpI MB 32.34 +2.5 +.8 +8.2/C SustUSEqZ LB 11.54 +1.8 +1.9 +7.1/E T/STtlRetBdI MI 22.58 +.2 -.7 +2.3/C TechGrA f ST 58.19 +5.2 +18.8 +21.0/C TxMgdGrA m LB 29.92 +1.9 +2.1 +9.4/D USMortgZ b GI 14.47 +.2 -1.3 +.6/C UltraShrtIncZ UB 10.07 +.1 +.7 +.3/E WldwideGrA f WS 53.86 +.7 +.8 +9.2/BDriehausActvInc XS 9.89 +.3 +1.7 +1.7/C EmMktsGrInv d EM 38.76 -1.9 -2.2 +7.8/B sEvnDrv AM 11.43 +4.3 +5.9 +3.2/ADupreeMtKntckyTFInc SI 7.58 ... -1.0 +2.1/B MtKntckyTFSM SS 5.21 +.3 -.5 +1.0/B MtNrthCrlnTFInc SI 11.31 ... -1.3 +2.2/A MtTnnssTFInc SI 11.21 ... -1.1 +2.0/BEPEmMktsSmCoA m EM 13.17 -.3 -5.7 +5.0/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.2 ... +3.0/C AmtFreeMuniIncI ML 9.77 +.2 +.2 +3.3/B AtlntCptSMIDCA m MG 32.83 +3.5 +7.6 +14.1/A AtlntCptSMIDCI MG 36.22 +3.6 +7.8 +14.4/A BalA m MA 9.26 +1.4 +2.4 +6.4/C BalC m MA 9.30 +1.3 +2.1 +5.6/D CAMnOpA m MF 10.27 +.4 ... +3.2/A CnctctMnIncA m SL 9.92 +.2 -.4 +2.3/C DivBldrA m LB 14.83 +2.0 +2.9 +9.4/D DivBldrC m LB 14.91 +1.9 +2.5 +8.5/D DivBldrI LB 14.81 +2.0 +3.0 +9.6/D FltngRtA m BL 9.35 +.1 +2.3 +4.2/B FltngRtAdv b BL 9.04 +.1 +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 +.2 +2.3 +4.4/A FltngRtC m BL 9.03 +.2 +2.0 +3.4/C FltngRtHiIncA m BL 9.43 +.2 +2.0 +4.3/A FltngRtHiIncAdv b BL 8.87 +.3 +2.0 +4.3/A FltngRtHiIncC m BL 8.85 +.2 +1.6 +3.5/C FltngRtHiIncI BL 8.87 +.2 +2.1 +4.5/A FltngRtInstl BL 9.05 +.3 +2.4 +4.5/A FltngRtMuniIncA m MS 9.84 +.1 +.8 +.7/D GlbIncBldrA m IH 9.09 -.3 +.6 +5.6/A GlbIncBldrC m IH 8.99 -.3 +.2 +4.8/B GlbMcrAbRtA m NT 8.90 -.4 -1.2 +2.2/C GlbMcrAbRtI NT 8.88 -.4 -1.1 +2.5/B GovtOppsA m GS 6.14 ... -.2 +.5/A GovtOppsC m GS 6.13 -.1 -.5 -.2/E GrA m LG 30.38 +4.5 +14.0 +13.8/C GreaterChinaGrA m CH 26.79 +1.6 +5.7 +10.3/B GreaterIndiaA m EI 34.34 +1.0 -6.8 +10.2/C HYMuniIncA m HM 8.83 +.4 -.2 +4.6/C HYMuniIncC m HM 8.17 +.3 -.5 +3.8/D HiIncOppsA m HY 4.43 +.5 +.2 +4.6/B HiIncOppsC m HY 4.43 +.4 -.2 +3.8/D IncofBostonA m HY 5.61 +.3 +.1 +4.2/C IncofBostonC m HY 5.62 +.2 -.3 +3.5/D IncofBostonI HY 5.62 +.5 +.4 +4.5/B LgCpValA m LV 19.63 +1.0 +1.2 +7.0/D LgCpValC m LV 19.65 +.9 +.8 +6.2/E LgCpValI LV 19.70 +1.0 +1.3 +7.2/D LgCpValR b LV 19.58 +1.0 +1.1 +6.7/D MAMnIncA m MT 8.68 ... -1.0 +2.3/B MltStratAbsRetA m NT 8.56 -.2 -.4 +1.2/D MnstMnIncA m SM 9.24 +.1 -1.1 +1.8/D NYMuniIncA m MY 9.89 ... -.9 +2.8/C NYMuniIncC m MY 9.89 ... -1.2 +2.0/E NrthCrlnMnIncA m SL 8.81 +.3 -.6 +2.2/C NtnlLtdMtMnIncA m MI 9.72 +.4 -.2 +1.9/D NtnlLtdMtMnIncC m MI 9.12 +.4 -.4 +1.1/E NtnlMnIncA m ML 9.73 +.3 +.4 +3.8/A NtnlMnIncC m ML 9.73 +.3 +.1 +3.1/C NtnlMnIncI ML 9.73 +.4 +.6 +4.1/A NwJrsyMnIncA m MJ 9.04 +.4 -.1 +3.0/C OhioMuniIncA m MO 8.78 -.1 -.9 +2.5/B OregonMuniIncA m SL 8.43 +.2 +.6 +2.8/A PnsylvnMnIncA m MP 8.50 +.4 +.3 +2.3/D ShrtDrGovtIncA m GS 8.24 ... +1.2 +1.4/A ShrtDrGovtIncC m GS 8.25 -.1 +.9 +.8/A ShrtDrStratIncA m NT 7.35 -.2 +.2 +2.4/C ShrtDrStratIncC m NT 6.93 -.3 -.1 +1.6/D SthCrlnMnIncA m SL 9.05 +.4 +.3 +2.7/B TABSShTrmMnBdA m MS 10.25 +.2 -.7 +.8/C TABSShTrmMnBdI MS 10.25 +.2 -.6 +1.1/B TxMgdEqAstAlcA m XM 21.31 +2.3 +5.8 +9.6/A TxMgdEqAstAlcC m XM 19.77 +2.2 +5.4 +8.8/B TxMgdGlbDivIncA m WS 12.73 -.5 +.9 +6.4/D TxMgdGlbDivIncC m WS 12.69 -.6 +.4 +5.6/D TxMgdGr10 LG 1209.70 +2.1 +5.8 +12.1/D TxMgdGr11A m LG 54.22 +2.1 +5.7 +11.7/D TxMgdGr11C m LG 48.55 +2.0 +5.3 +10.9/E TxMgdGr12A m LG 24.35 +2.1 +5.6 +11.5/D TxMgdGr12C m LG 23.63 +2.0 +5.2 +10.7/E TxMgdMltCpGrA m LG 31.88 +6.1 +18.6 +14.4/B TxMgdSmCpA m SG 27.94 +5.0 +10.4 +10.3/D TxMgdValA m LV 27.14 +.9 +2.6 +8.6/B TxMgdValC m LV 26.02 +.8 +2.3 +7.7/C TxMgdValI LV 27.03 +.9 +2.7 +8.8/B WldwideHlthSciA m SH 10.84 +2.4 +5.2 +.6/D WldwideHlthSciC m SH 10.93 +2.3 +5.0 -.1/DEdgar LomaxVal LV 14.82 +.7 -.3 +10.0/AEdgewoodGrInstl LG 34.42 +4.2 +16.4 +19.4/AElfunDivers MA 18.79 +.3 +1.0 +5.5/D Inc CI 11.04 +.2 -2.3 +1.8/B IntlEq FG 22.62 -2.5 -.3 +3.2/E Trusts LG 64.42 +2.1 +6.7 +11.6/D TxExInc ML 11.28 +.3 -.5 +2.7/DEmeraldBnkngFinA m SF 49.11 +3.6 +8.1 +18.0/A GrA m SG 29.00 +5.7 +9.6 +10.9/DEuroPacGoldA m SP 8.89 -1.6 +.1 +14.2/A IntlDivIncA m FV 7.75 -4.6 -7.8 -2.9/E IntlValA m FV 7.20 -3.2 -8.1 -2.2/EEvermoreGlbValInstl d SW 15.91 -.7 +4.7 +12.1/BFAMEqIncInv MB 31.64 +2.9 +5.3 +11.9/A ValInv MG 75.49 +1.9 +2.7 +10.0/DFDPBKCptlApprInvA m LG 17.91 +4.7 +17.3 +12.8/C BKInstlInvA m FB 13.59 -2.4 -3.3 +3.0/E BRCorAlpBdInvA m MU 9.85 ... -2.7 +.7FMICommonStk MB 27.39 +2.5 +3.0 +8.6/C LgCp LB 22.24 +2.3 +3.4 +9.7/C FPACptl MV 34.73 -.1 +1.2 -.7/E Crescent d MA 35.03 -.1 +1.0 +5.8/C NewInc CS 9.96 +.3 +.9 +1.8/A Paramount WS 22.74 -.1 +2.4 +8.7/B USVal LB 10.35 +2.1 +4.4 +1.8/EFairholme FundsFcdInc HY 10.85 +.7 -.2 +6.7/A Fund d LV 18.63 +2.6 -7.5 -1.4/EFederatedAdjstblRtScIns GS 9.63 +.1 +.5 +.3/B BdA f TW 8.93 +.3 -2.4 +3.3/B BdC m TW 8.99 +.2 -2.7 +2.4/D BdF f TW 9.01 +.3 -2.4 +3.3/B BdInstl TW 8.94 +.4 -2.3 +3.5/B CloverSmValA f SV 26.54 +3.3 +2.4 +8.4/D CloverSmValIns SV 26.65 +3.4 +2.5 +8.6/C CptlIncA f CA 8.04 +.4 +.6 +3.7/D CptlIncB m CA 8.05 +.2 +.2 +2.9/E CptlIncC m CA 8.04 +.3 +.3 +2.9/E CptlIncF f CA 8.03 +.3 +.6 +3.6/D CptlIncInstl CA 8.05 +.4 +.7 +3.9/D EqInc,IncA f LV 25.80 -.4 +2.6 +6.6/D EqInc,IncC m LV 25.75 -.4 +2.3 +5.8/E EqInc,IncF m LV 25.82 -.4 +2.5 +6.3/E EqInc,IncInstl LV 25.79 -.4 +2.7 +6.8/D FltngRStrIncA m BL 9.94 +.2 +1.6 +3.4/C FltngRStrIncIns BL 9.94 +.4 +1.7 +3.8/B GlbAllcA f IH 20.31 -.1 +1.0 +4.4/C GlbAllcC m IH 19.72 -.2 +.7 +3.6/D GlbAllcInstl IH 20.43 -.1 +1.2 +4.7/B GvtIncIns GI 9.84 +.3 -1.4 +.8/B GvtIncSecIncF f GI 8.52 +.4 -1.6 +.6/C GvtUltShrDrIns UB 9.88 +.1 +.7 +.7/E GvtUltShrDrSvc UB 9.88 +.1 +.7 +.6/E HYTrustSvc d HY 6.75 +.9 +.2 +4.7/B HiIncBdA f HY 7.40 +.7 +.1 +4.7/B HiIncBdC m HY 7.38 +.7 -.3 +3.8/D InsHYBdIns d HY 9.77 +.7 +.2 +5.3/A IntermCorpBdIns TW 8.91 +.2 -1.5 +1.9/E IntermMuniSvc MI 9.90 +.2 -.8 +2.3/C IntlLeadersA f FB 37.35 -3.8 -.1 +3.4/D IntlLeadersC m FB 34.63 -3.9 -.4 +2.6/E IntlLeadersIns FB 37.42 -3.8 ... +3.6/D IntlSmMidCoA m FR 40.21 -.5 +.5 +5.4/E IntlStrVlDvA f FV 3.44 -3.4 -6.8 -.4/E IntlStrVlDvC m FV 3.41 -3.2 -7.2 -1.1/E IntlStrVlDvIns FV 3.44 -3.3 -6.7 -.2/E KaufLCA f LG 26.41 +3.5 +12.5 +10.7/E KaufLCC m LG 24.37 +3.5 +12.1 +9.8/E KaufLCIns LG 27.04 +3.5 +12.7 +11.0/D KaufLCR b LG 25.26 +3.5 +12.4 +10.3/E KaufmannA m MG 6.72 +5.2 +20.2 +14.4/A KaufmannB m MG 5.58 +5.3 +20.0 +13.8/A KaufmannC m MG 5.56 +5.1 +19.8 +13.8/A KaufmannR m MG 6.73 +5.2 +20.2 +14.4/A KaufmannSmCpA m SG 38.78 +6.5 +20.5 +16.7/A KaufmannSmCpC m SG 33.51 +6.5 +20.2 +16.1/A KaufmannSmCpR b SG 38.95 +6.5 +20.6 +16.8/A MDTAllCpCorIns LV 30.27 +3.0 +9.1 +11.5/A MDTBalA f MA 19.59 +2.0 +5.1 +6.8/B MDTLgCpGrA f LB 20.70 +4.5 +13.9 +12.3/A MDTLgCpValInstl LV 28.55 +.5 +1.7 +7.6/D MDTLgCpValSvc LV 28.55 +.5 +1.6 +7.4/D MDTMidCpGrA f MB 44.26 +3.7 +12.1 +12.0/A MDTMidCpGrInstl MB 45.42 +3.7 +12.2 +12.3/A MDTSmCpCorInstl SB 22.24 +5.6 +11.1 +17.0/A MDTSmCpGrA f SG 26.29 +7.2 +16.1 +17.8/A MDTSmCpGrInstl SG 27.34 +7.3 +16.2 +18.1/A MIIntrmMnA f SI 10.92 +.2 -.9 +1.6/C MaxCpIdxInstl LB 13.43 +2.1 +4.8 +12.0/A MaxCpIdxvc b LB 13.28 +2.2 +4.8 +11.7/B MidCpIdxSvc MB 25.96 +3.4 +5.7 +10.5/A MnHYAdvtgA f HM 8.84 +.2 +.1 +4.1/C MnHYAdvtgC m HM 8.84 +.3 -.2 +3.3/E MnHYAdvtgF f HM 8.84 +.2 +.1 +4.1/C MnStkAdvtgA f CA 13.67 +.1 +1.1 +6.1/A MnStkAdvtgAC m CA 13.65 ... +.7 +5.3/B MnStkAdvtgAF f CA 13.67 +.1 +1.1 +6.1/A MnStkAdvtgAIns CA 13.66 +.1 +1.1 +6.4/A MnUltraShrtA m MS 10.00 +.2 +.5 +.5/E MnUltraShrtIns MS 10.00 +.2 +.8 +.9/B MortgInstl CI 9.30 +.3 -1.3 +1.4/D MuniBdA f ML 10.32 +.2 -.8 +2.6/D OhioMuniIncA f MO 10.97 +.2 -.6 +2.4/B OhioMuniIncF m MO 10.97 +.2 -.7 +2.3/B PEMnIncA f MP 10.72 +.2 -.6 +2.6/C PrudentBearA f BM 14.41 -4.2 -7.7 -11.4/A PrudentBearIns BM 14.75 -4.2 -7.5 -11.1/A ShIntTtRtBdIns CS 10.11 +.2 -.6 +1.2/B ShrtIntrmDrMnA m MS 10.21 +.2 +.2 +.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 -1.6 +3.0/C StratIncC m MU 8.78 ... -2.0 +2.2/D StratIncF f MU 8.73 +.1 -1.7 +3.0/C StratValDivA f LV 5.71 +.1 -5.5 +7.4/D StratValDivC m LV 5.71 -.1 -6.0 +6.6/D StratValDivIns LV 5.74 +.1 -5.4 +7.7/C StrtgcIncIS MU 8.74 +.1 -1.5 +3.3/B TtlRetBdA m CI 10.55 +.3 -2.0 +1.8/B TtlRetBdC m CI 10.55 +.3 -2.2 +1.3/D TtlRetBdInstl CI 10.55 +.3 -1.8 +2.3/A TtlRetBdSvc b CI 10.55 +.3 -1.9 +2.0/B TtlRetGovtBdIns GI 10.51 +.5 -1.2 +1.1/A TtlRetGovtBdSvc b GI 10.51 +.4 -1.4 +.7/B USGvtSc13YrsIns GS 10.14 +.2 -.3 +.1/D USGvtSc13YrsY GS 10.14 +.2 -.2 +.2/C USGvtSc25YrIns GS 10.55 +.3 -1.2 -.1/D UltraShrtBdA m UB 9.09 +.2 +.5 +.8/D UltraShrtBdIns UB 9.09 +.2 +.8 +1.4/B UltraShrtBdSvc b UB 9.09 +.1 +.5 +.9/D forUSGovtSecA f GI 7.14 +.2 -1.8 +.6/CFidelity100Index LB 18.11 +1.9 +4.3 +12.4/A 500IdxIns LB 97.61 +2.1 +5.0 +12.2/A 500IdxInsPrm LB 97.60 +2.1 +5.0 +12.2/A 500IdxInv LB 97.58 +2.1 +5.0 +12.2/A 500IndexPrm LB 97.60 +2.1 +5.0 +12.2/A AllSectorEq LG 12.97 +2.5 +6.5 +11.3/D ArizonaMuniInc SL 11.80 +.1 -1.1 +2.6/B AsstMgr20% XY 13.39 +.6 +.3 +3.4/C AsstMgr30% XY 11.11 +.7 +.8 +4.4/A AsstMgr40% CA 11.81 +.8 +1.2 +5.2/B AsstMgr50% CA 18.55 +.9 +1.8 +6.0/A AsstMgr60% MA 12.85 +.9 +2.3 +6.8/B AsstMgr70% MA 23.07 +1.0 +3.0 +7.6/A AsstMgr85% AL 20.30 +1.2 +3.9 +8.8/A BCGrowth LG 16.16 +6.6 +16.8 +17.2/A BCGrowth LG 101.69 +6.0 +15.9 +16.8/A BCGrowthK LG 101.85 +6.0 +15.9 +17.0/A Balanced MA 24.78 +2.2 +4.8 +8.3/A BalancedK MA 24.79 +2.3 +4.8 +8.4/A BlueChipVal LV 19.54 +.4 -.3 +6.5/E CALtdTrmTFBd SS 10.49 +.3 +.1 +1.2/B CAMuniInc MC 12.67 +.2 -.9 +2.8/D Canada MQ 53.14 -1.0 -2.8 +3.7/C Cap&Inc HY 10.18 +1.2 +2.1 +6.0/A ChinaRegion CH 37.96 -.3 +5.5 +4.9/E CmdtyStrat BB 5.55 -1.2 +2.0 -3.8/E CnncticutMunInc SL 11.18 +.3 -.6 +2.3/C CnsrvIncMnBd MS 10.02 +.3 +.6 +.7/D CnsrvIncMnBdIns MS 10.02 +.3 +.7 +.9/C Contrafund LG 135.60 +3.2 +12.5 +15.7/A ContrafundK LG 135.57 +3.2 +12.5 +15.9/A ConvertibleSecs CV 29.62 +3.4 +6.7 +4.1/E CorpBd TW 11.16 ... -2.9 +3.0/B CptlApprec LG 39.24 +2.9 +11.5 +10.9/D CptlApprecK LG 39.33 +3.0 +11.5 +11.1/D DisciplinedEq LB 39.84 +1.8 +2.7 +8.5/D DisciplinedEqK LB 39.79 +1.8 +2.8 +8.6/D DivGro LB 33.03 +1.5 +.6 +8.0/E DivGroK LB 33.01 +1.5 +.7 +8.1/E DiversIntl FG 40.09 -.9 +.2 +4.6/E DiversIntlK FG 40.03 -.9 +.3 +4.8/E EmMkts EM 32.08 -1.3 -2.0 +9.9/A EmMktsDbt EB 9.58 -1.4 -4.3 +6.2/A EmMktsDiscovery EM 15.10 -2.6 -1.7 +8.9/A EmMktsIdxPrm EM 11.13 -3.6 -2.5 +6.4/C EmMktsK EM 32.10 -1.3 -2.0 +10.0/A EmergEMEA EM 9.72 -6.7 -6.1 +7.8/B EmergMketsOpps EM 20.81 -3.3 -2.8 +8.5/B EmergingAsia PJ 45.14 ... +.2 +9.3/B EqDividendInc LV 27.41 +.7 -.8 +8.0/C EqDividendIncK LV 27.41 +.7 -.8 +8.1/C EqIncome LV 58.28 +.6 -1.4 +7.2/D EqIncomeK LV 58.24 +.6 -1.3 +7.3/D Europe ES 42.31 -.4 ... +4.4/C ExMktIdxInPr MB 67.40 +4.7 +8.8 +10.7/A ExMktIdxInv MB 67.41 +4.7 +8.7 +10.7/A ExMktIdxPr MB 67.42 +4.7 +8.8 +10.7/A ExprtMltntnl LB 22.33 +1.7 +.5 +8.7/D ExprtMltntnlK LB 22.29 +1.7 +.6 +8.8/D Fidelity LG 48.36 +1.6 +6.9 +10.9/D FidelityK LG 48.35 +1.6 +6.9 +11.0/D FltngRtHiInc BL 9.50 +.3 +2.4 +3.7/C FltngRtHiInc BL 9.63 +.3 +2.0 +3.8/B FocedHiInc HY 8.47 +.5 -.9 +3.8/C FocusedStock LG 26.02 +4.3 +14.9 +14.4/B FourinOneIdx AL 45.65 +1.1 +3.1 +8.6/A Frdm 2005 TA 12.41 +.4 +.6 +4.7/B Frdm 2010 TA 15.82 +.4 +.9 +5.4/A Frdm 2015 TD 13.21 +.5 +1.3 +6.2/A Frdm 2020 TE 16.43 +.6 +1.6 +6.7/A Frdm 2025 TG 14.34 +.6 +1.9 +7.0/A Frdm 2030 TH 18.02 +.7 +2.4 +8.1/A Frdm 2035 TI 15.30 +.8 +3.1 +9.0/A Frdm 2040 TJ 10.75 +.8 +3.2 +9.1/A Frdm 2045 TK 12.19 +.8 +3.3 +9.1/B Frdm 2050 TN 12.26 +.8 +3.2 +9.1/A Frdm 2055 TL 13.85 +.9 +3.2 +9.1/B Frdm Inc RI 11.61 +.4 +.1 +3.8/B FrdmIdx2055Inv TL 15.54 +.9 +3.1 +8.8/B GNMA GI 11.11 +.4 -1.4 +1.0/A GlbCmdtyStk SN 13.95 -1.1 +5.8 +5.7/B GlbHiInc HY 9.48 -.2 -1.1 +4.8/B GlbexUSIdxIns FB 13.43 -2.5 -.8 +5.4/B GlbexUSIdxInsPr FB 13.44 -2.5 -.7 +5.4/B GlbexUSIdxPr FB 13.43 -2.5 -.8 +5.3/B GlobalEqIncome WS 14.34 -.1 -.8 +6.5/D GlobalexUSIdx FB 13.15 -2.4 -.7 +5.4/B GovernmentInc GI 9.95 +.6 -1.6 +.8/B GrDiscv LG 36.86 +3.7 +13.2 +15.7/A GrDiscvK LG 36.89 +3.7 +13.3 +15.9/A GrStrategies MG 44.50 +3.5 +8.2 +9.2/D GrStrategiesK MG 44.84 +3.5 +8.3 +9.3/D GroCo LG 19.48 +5.5 +17.1 +19.7/A GroCo LG 208.34 +5.5 +16.6 +19.2/A GroCoK LG 208.39 +5.5 +16.7 +19.4/A Growth&Inc LB 38.49 +.8 +1.9 +9.2/D Growth&IncK LB 38.45 +.8 +1.9 +9.3/D HighIncome HY 8.86 +.7 +1.2 +5.4/A Independence LG 40.46 +2.5 +8.5 +8.6/E IndependenceK LG 40.49 +2.5 +8.6 +8.7/E InfPrtBd IP 11.77 +.4 -1.0 +1.5/B InfPrtBdIdxPrm IP 9.75 +.5 -.8 +1.9/A In-ProtBondA m IP 11.61 +.4 -1.2 +1.2/D In-ProtBondI IP 11.73 +.4 -1.1 +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/Friday, June 15, 2018

PAGE 44

IntermediateBd CI 10.54 +.3 -1.3 +1.3/D InternationalVa FV 8.86 -3.3 -2.2 +2.4/D IntlCptlApprec FG 21.63 +.7 +2.7 +9.6/A IntlDiscv FG 45.68 -1.5 ... +5.8/D IntlEnhIdx FV 10.13 -2.8 -.1 +6.2/A IntlGr FG 16.47 +.2 +2.0 +6.9/C IntlGr FG 13.90 +.1 +1.5 +6.5/C IntlIdxInstl FB 43.13 -2.2 ... +5.0/B IntlIdxInstlPrm FB 43.13 -2.2 ... +5.0/B IntlIdxInv FB 43.11 -2.2 -.1 +4.9/B IntlIdxPremium FB 43.12 -2.2 ... +5.0/B IntlRlEstt GR 11.79 -2.1 +1.2 +6.5/A IntlSmCp FQ 30.16 -.7 +.9 +11.3/A IntlSmCp FR 18.63 -.9 +3.7 +9.8/C IntlSmCpOpps FR 20.01 -.9 +3.5 +10.7/B IntlVal FV 10.51 -3.2 -1.7 +2.8/D IntrmGovtInc GI 10.20 +.3 -1.1 +.4/D IntrmMuniInc MI 10.21 +.2 -.5 +2.2/C IntrmTrBdIdPrm GI 10.32 +.6 -2.3 +.9/B InvmGradeBd CI 10.92 +.4 -1.7 +2.3/A InvmGradeBd CI 7.68 +.2 -2.0 +1.8/B Japan JS 15.85 -.9 +2.6 +9.9/C JapanSmlrCo JS 19.25 -.7 +1.5 +14.7/B LTTrsBdIdxPrm GL 12.56 +1.5 -4.2 +2.9/B LargeCapStock LB 32.63 +.9 +3.0 +9.5/D LargeCapValIdx LV 12.69 +.5 ... +8.2/C LatinAmerica LS 20.66 -14.8 -15.6 -.5/D LgCpCorEnhIdx LB 15.53 +2.3 +5.9 +11.6/B LgCpGrEnhIdx LG 20.52 +3.3 +8.4 +13.8/C LgCpValEnhIdx LV 13.36 +.9 +1.2 +9.2/B LimitedTermGov GS 9.74 +.2 -.7 +.1/D LowPrStk MV 56.29 +1.6 +3.2 +8.5/B LowPrStkK MV 56.26 +1.6 +3.3 +8.7/B LtdTrmMuniInc MS 10.45 +.4 +.1 +1.2/B LvrgdCoStk MB 35.80 +2.7 +7.0 +7.0/D LvrgdCoStkK MB 35.89 +2.7 +7.0 +7.1/D MAMunicipalInc MT 11.92 +.1 -1.2 +2.6/A Magellan LG 108.09 +2.5 +8.3 +12.6/C MagellanK LG 107.94 +2.5 +8.4 +12.7/C MegaCapStock LB 17.83 +.4 +2.3 +9.3/D MichiganMuniInc SL 11.95 +.1 -1.0 +2.6/B MidCapIdxIns MB 21.80 +2.8 +4.7 +9.7/B MidCapIdxPrm MB 21.80 +2.8 +4.7 +9.7/B MidCapStock MG 38.46 +2.0 +4.9 +9.4/D MidCapStockK MG 38.48 +2.0 +4.9 +9.5/D MidCapValue MV 24.81 +1.5 -2.4 +5.3/E MidCpEnhIdx MB 16.11 +2.4 +2.9 +8.9/B MinnesotaMnInc SM 11.38 +.1 -1.0 +2.2/C MortgageSecs CI 10.88 +.3 -1.5 +1.3/D MrylndMuniInc SL 11.10 ... -1.4 +2.6/B MuniInc ML 12.73 +.3 -1.1 +3.0/C MuniInc2019 MS 10.57 +.4 +.7 +1.3/A NJMunicipalInc MJ 11.63 +.3 -.7 +3.5/B NYMuniInc MY 12.90 +.2 -1.1 +2.6/C NasdCmpIdx LG 102.21 +4.8 +12.8 +16.5/A NewMillennium LB 41.95 +1.4 +5.4 +10.4/C NewMktsInc EB 15.03 -1.7 -5.5 +5.4/A Nordic MQ 53.81 +3.4 +1.0 +7.5/B OTCPortfolio LG 12.79 +5.7 +16.4 +20.1/A OTCPortfolioK LG 12.96 +5.6 +16.5 +20.2/A OhioMunilInc MO 11.87 +.1 -1.3 +3.0/A Overseas FG 51.16 -.8 +.9 +7.5/B OverseasK FG 51.06 -.8 +.9 +7.6/B PacicBasin DP 35.62 -.4 +.4 +11.5/A PennsylvnMnInc MP 10.93 +.2 -.8 +2.7/C Puritan MA 24.44 +2.1 +4.7 +8.8/A PuritanK MA 24.43 +2.2 +4.8 +8.9/A RealEstInv SR 41.02 +2.5 -1.3 +6.6/A RealEstateEq SR 12.43 +2.4 -1.5 +5.0/C RlEstateIdxPrm SR 15.22 +3.1 -1.1 +5.7/B RlEsttInc SR 10.80 +1.4 +.6 +5.7/B RlEsttInc SR 11.83 +1.7 -.3 +6.0/B SCGrth SG 29.23 +6.3 +18.2 +16.9/A SCValue SV 20.82 +2.1 +2.5 +10.1/B STTrsBdIdxPrm GS 10.19 +.3 -.6 +.4/B ShTrmBd CS 8.50 +.1 -.2 +.8/C ShrtDurHiInc HY 9.45 +.6 +1.0 +3.2/E SmCapIdxIns SB 22.30 +5.4 +10.4 +11.8/A SmCapIdxInv SB 22.27 +5.4 +10.3 +11.6/B SmCpDiscv SB 12.38 -2.1 -.8 +4.9/E SmCpDiscv SB 26.97 +2.4 +3.9 +6.9/E SmCpEnhIdx SB 14.87 +5.4 +9.0 +9.4/C SmCpOpps SB 15.50 +4.7 +10.5 +9.8/C SmallCapStock SB 18.91 +5.1 +6.7 +8.8/D StkSelorAllCp LG 47.29 +2.6 +7.6 +11.9/D StkSelorSmCp SB 29.11 +4.6 +10.0 +9.6/C StkSlrLgCpVal LV 20.70 +.7 -.1 +6.8/D StratDivInc AL 15.22 +1.5 +.4 +7.7/B StratRlRet XY 8.97 +.4 +1.0 +2.2/E TaxFreeBond ML 11.28 +.2 -1.1 +3.1/C TelecomandUtls SU 25.43 +1.8 +.2 +7.2/B TotalBond CI 10.34 +.2 -1.7 +2.4/A TotalEmMkts EM 13.03 -2.8 -3.8 +7.9/B Trend LG 108.88 +3.6 +11.9 +15.2/B TtlIntlEq FG 9.27 -1.3 -.4 +6.3/C TtlMktIdxF LB 80.41 +2.6 +5.7 +11.9/A TtlMktIdxInsPrm LB 80.39 +2.6 +5.7 +11.9/A TtlMktIdxInstl LB 80.39 +2.6 +5.7 +11.9/A TtlMktIdxInv LB 80.40 +2.6 +5.6 +11.8/A TtlMktIdxPrm LB 80.40 +2.6 +5.6 +11.9/A USBdIdxF CI 11.22 +.4 -2.0 +1.6/C USBdIdxIns CI 11.22 +.4 -2.0 +1.6/C USBdIdxInsPrm CI 11.22 +.4 -2.0 +1.6/C USBdIdxInv CI 11.22 +.4 -2.1 +1.5/C USBdIdxPrm CI 11.22 +.4 -2.0 +1.6/C ValDiscv LV 28.81 +.6 -.4 +6.9/D ValDiscvK LV 28.83 +.6 -.4 +7.0/D Value MV 12.19 +2.5 +.6 +6.2/D ValueK MV 12.21 +2.5 +.7 +6.3/D ValueStrategies LV 42.29 +2.9 +.5 +6.6/D Worldwide WS 28.75 +2.0 +8.9 +10.5/AFidelity AdvisorAssetMgr60%A m MA 12.79 +.9 +2.1 +6.5/B AssetMgr70%A m MA 23.02 +1.0 +2.8 +7.3/B AssetMgr70%C m MA 22.87 +.9 +2.5 +6.5/B AssetMgr70%I MA 23.07 +1.0 +2.9 +7.6/A AssetMgr70%M m MA 23.01 +1.0 +2.7 +7.0/B BalancedA m MA 21.74 +2.2 +4.5 +8.0/A BalancedC m MA 21.57 +2.1 +4.2 +7.2/B BalancedI MA 22.17 +2.3 +4.7 +8.3/A BalancedM m MA 21.98 +2.2 +4.4 +7.7/A BiotechnologyA m SH 27.65 +3.9 +10.1 -.4/E BiotechnologyI SH 29.25 +3.9 +10.3 -.2/E BiotechnologyM m SH 26.19 +3.8 +9.9 -.8/E CAMuniIncI MC 12.70 +.2 -1.0 +2.7/D CapitalDevA m LB 16.48 +1.0 +3.1 +9.3/D CapitalDevO LB 17.05 +.9 +3.1 +9.6/D ConsumerDscrtA m CD 28.53 +5.9 +12.9 +12.5/B ConsumerStplsA m CC 77.51 +3.0 -9.9 +2.0/E ConsumerStplsC m CC 75.35 +2.9 -10.2 +1.2/E ConsumerStplsI CC 78.11 +3.0 -9.8 +2.3/D ConsumerStplsM m CC 76.75 +3.0 -10.0 +1.7/E CorporateBondI TW 11.16 ... -2.9 +3.0/B DiverIntlA m FG 23.63 -.9 -.1 +4.8/E DiverIntlC m FG 22.61 -1.0 -.5 +4.0/E DiverIntlI FG 24.02 -.9 ... +5.1/E DiverIntlM m FG 23.47 -.9 -.2 +4.5/E DiversiedStkA m LB 27.01 +2.3 +9.1 +11.6/B DiversiedStkO LB 27.76 +2.3 +9.3 +12.0/A DividendGrowthA m LB 17.56 +1.5 +.6 +7.6/E DividendGrowthC m LB 16.59 +1.4 +.2 +6.8/E DividendGrowthI LB 18.52 +1.5 +.7 +7.9/E DividendGrowthM m LB 17.47 +1.5 +.5 +7.3/E EmMktsIncA m EB 13.22 -1.7 -5.6 +5.0/A EmMktsIncC m EB 13.33 -1.8 -5.9 +4.3/B EmMktsIncI EB 12.96 -1.7 -5.5 +5.3/A EmMktsIncM m EB 13.16 -1.7 -5.6 +5.0/A EmergingAsiaA m PJ 41.22 ... +.3 +9.3/B EmergingAsiaC m PJ 37.39 -.1 ... +8.5/C EmergingAsiaI PJ 42.49 ... +.4 +9.6/B EmergingMktsA m EM 29.49 -1.3 -2.3 +9.2/A EmergingMktsC m EM 28.01 -1.4 -2.6 +8.4/B EmergingMktsI EM 29.66 -1.3 -2.1 +9.6/A EmergingMktsM m EM 29.24 -1.3 -2.4 +8.9/A EnergyA m EE 36.41 -2.8 +5.8 +2.0/A EnergyC m EE 33.41 -2.8 +5.4 +1.2/A EnergyI EE 38.39 -2.8 +5.9 +2.3/A EnergyM m EE 37.24 -2.8 +5.6 +1.7/A EquityGrowthA m LG 12.36 +3.7 +13.2 +15.6/A EquityGrowthC m LG 10.56 +3.6 +12.9 +14.7/B EquityGrowthI LG 13.54 +3.8 +13.4 +15.9/A EquityGrowthM m LG 12.14 +3.7 +13.1 +15.3/B EquityIncomeA m LV 31.84 +.5 -1.1 +6.7/D EquityIncomeC m LV 32.03 +.5 -1.5 +5.9/E EquityIncomeI LV 33.29 +.5 -1.0 +7.0/D EquityIncomeM m LV 32.54 +.5 -1.3 +6.5/E EquityValueA m LV 18.86 +.5 -.6 +6.5/E FinancialSvcsA m SF 21.88 -.9 ... +10.1/B FinancialSvcsC m SF 20.46 -.9 -.3 +9.2/C FinancialSvcsM m SF 21.64 -.9 -.1 +9.7/C FltngRtHiIncA m BL 9.64 +.2 +1.8 +3.5/C FltngRtHiIncC m BL 9.64 +.2 +1.5 +2.8/E FltngRtHiIncI BL 9.62 +.3 +1.9 +3.8/C FltngRtHiIncM m BL 9.63 +.2 +1.8 +3.5/C Freedom2005A m TA 11.72 +.3 +.4 +4.3/C Freedom2005I TA 11.80 +.4 +.5 +4.5/B Freedom2010A m TA 12.21 +.5 +.9 +5.0/A Freedom2010M m TA 12.16 +.5 +.7 +4.8/B Freedom2015A m TD 12.34 +.6 +1.2 +5.7/A Freedom2015C m TD 12.23 +.5 +.9 +5.0/C Freedom2015I TD 12.44 +.6 +1.3 +6.0/A Freedom2015M m TD 12.31 +.5 +1.1 +5.5/A Freedom2020A m TE 13.50 +.6 +1.5 +6.2/A Freedom2020C m TE 13.39 +.5 +1.1 +5.4/B Freedom2020I TE 13.61 +.6 +1.6 +6.5/A Freedom2020M m TE 13.50 +.6 +1.4 +6.0/A Freedom2025A m TG 13.57 +.7 +1.7 +6.6/B Freedom2025C m TG 13.37 +.6 +1.4 +5.8/D Freedom2025I TG 13.70 +.7 +1.9 +6.9/A Freedom2025M m TG 13.60 +.7 +1.6 +6.3/C Freedom2030A m TH 14.78 +.7 +2.4 +7.6/A Freedom2030C m TH 14.52 +.7 +1.9 +6.8/C Freedom2030I TH 14.87 +.8 +2.5 +7.8/A Freedom2030M m TH 14.71 +.8 +2.2 +7.3/B Freedom2035A m TI 14.53 +.9 +3.0 +8.4/B Freedom2035C m TI 14.13 +.8 +2.7 +7.6/D Freedom2035I TI 14.64 +.9 +3.1 +8.7/A Freedom2035M m TI 14.39 +.8 +2.8 +8.2/B Freedom2040A m TJ 15.57 +.9 +3.1 +8.5/B Freedom2040C m TJ 15.17 +.8 +2.7 +7.7/C Freedom2040I TJ 15.67 +.9 +3.2 +8.8/A Freedom2040M m TJ 15.49 +.8 +3.0 +8.3/B Freedom2045A m TK 12.14 +.8 +3.1 +8.5/C Freedom2045I TK 12.23 +.9 +3.3 +8.8/B Freedom2045M m TK 12.04 +.8 +3.0 +8.3/D Freedom2050A m TN 12.12 +.9 +3.1 +8.5/B Freedom2050I TN 12.20 +.9 +3.2 +8.8/B Freedom2050M m TN 12.05 +.9 +3.1 +8.3/C Freedom2055A m TL 13.36 +.9 +3.1 +8.5/C Freedom2055I TL 13.42 +.9 +3.2 +8.8/C FreedomIncomeA m RI 10.90 +.3 ... +3.5/C FreedomIncomeI RI 10.93 +.4 +.1 +3.7/B GlblCapApprecI SW 19.97 +.7 +3.7 +9.2/C GlobalCmdtyStkI SN 13.95 -1.1 +5.8 +5.8/B GovernmentIncA m GI 9.97 +.4 -1.7 +.5/D GovernmentIncC m GI 9.96 +.4 -2.0 -.3/E GovernmentIncI GI 9.97 +.5 -1.6 +.8/B GovernmentIncM m GI 9.97 +.4 -1.7 +.5/C Growth&IncomeA m LB 28.87 +.8 +1.7 +8.8/D Growth&IncomeC m LB 27.04 +.7 +1.4 +8.0/E Growth&IncomeM m LB 28.87 +.8 +1.6 +8.5/D GrowthOppsA m LG 76.69 +7.7 +18.5 +16.5/A GrowthOppsC m LG 67.11 +7.6 +18.1 +15.6/A GrowthOppsI LG 82.13 +7.7 +18.6 +16.8/A GrowthOppsM m LG 76.19 +7.6 +18.4 +16.2/A HealthCareA m SH 49.38 +3.9 +15.8 +6.4/B HealthCareC m SH 39.64 +3.8 +15.4 +5.6/B HealthCareI SH 53.59 +3.9 +15.9 +6.7/B HealthCareM m SH 46.20 +3.8 +15.6 +6.1/B HighIncAdvtgA m HY 11.39 +1.4 +2.0 +6.1/A HighIncAdvtgC m HY 11.37 +1.4 +1.7 +5.4/A HighIncAdvtgI HY 10.68 +1.4 +2.1 +6.4/A HighIncAdvtgM m HY 11.46 +1.5 +2.1 +6.2/A HighIncomeA m HY 7.72 +.5 -.1 +4.0/C HighIncomeC m HY 7.70 +.5 -.3 +3.2/E HighIncomeI HY 7.74 +.6 +.1 +4.2/C HighIncomeM m HY 7.71 +.5 ... +4.0/C IndustrialsA m ID 42.05 +1.4 +.3 +9.7/C IndustrialsC m ID 37.61 +1.3 ... +8.8/D IndustrialsI ID 44.23 +1.4 +.5 +10.0/B IndustrialsM m ID 41.10 +1.4 +.2 +9.4/C IntermMuniIncA m MI 10.22 +.3 -.7 +1.9/D IntermMuniIncI MI 10.23 +.3 -.6 +2.1/C IntlCapitalAppA m FG 20.26 +.7 +2.5 +9.2/A IntlCapitalAppC m FG 17.87 +.7 +2.2 +8.3/B IntlCapitalAppM m FG 19.75 +.7 +2.4 +8.9/B IntlDiscvA m FG 45.36 -1.5 -.1 +5.5/D IntlDiscvI FG 45.56 -1.5 ... +5.8/D IntlGrA m FG 13.81 +.2 +1.5 +6.3/C IntlGrC m FG 13.54 +.1 +1.0 +5.4/D IntlGrI FG 13.87 +.1 +1.5 +6.6/C IntlSmCapOppsI FR 19.98 -.9 +3.5 +10.7/B IntlSmallCapA m FQ 29.61 -.8 +.7 +11.0/A IntlSmallCapI FQ 30.35 -.7 +.9 +11.3/A InvestmentGrBdA m CI 7.68 +.3 -2.1 +1.5/C InvestmentGrBdI CI 7.69 +.2 -2.1 +1.8/B LargeCapA m LB 34.24 +.9 +2.9 +9.5/D LargeCapC m LB 30.98 +.8 +2.6 +8.6/D LargeCapI LB 35.84 +.9 +3.1 +9.8/C LargeCapM m LB 34.15 +.9 +2.8 +9.2/D LeveragedCoStkA m MB 45.73 +2.9 +5.4 +6.1/D LeveragedCoStkC m MB 40.81 +2.8 +5.1 +5.3/E LeveragedCoStkI MB 46.77 +2.9 +5.6 +6.4/D LeveragedCoStkM m MB 44.23 +2.8 +5.3 +5.9/D LimitedTermBdA m CS 11.24 +.2 -.9 +.9/C LimitedTermBdC m CS 11.21 +.1 -1.2 +.1/E LimitedTermBdI CS 11.27 +.2 -.7 +1.1/B LimitedTermBdM m CS 11.25 +.2 -.8 +.9/C LtdTermMuniIncA m MS 10.46 +.3 -.1 +.8/C LtdTermMuniIncI MS 10.45 +.3 +.1 +1.1/B MaterialsA m SN 85.43 +1.2 -.8 +7.1/A MaterialsC m SN 82.31 +1.1 -1.1 +6.3/A MaterialsI SN 85.69 +1.2 -.7 +7.4/A MegaCapStockA m LB 17.65 +.4 +2.2 +9.0/D MegaCapStockI LB 17.84 +.4 +2.3 +9.3/D MidCapIIA m MB 21.74 +2.5 +5.8 +9.3/B MidCapIIC m MB 19.31 +2.4 +5.4 +8.5/C MidCapIII MB 22.44 +2.5 +5.9 +9.6/B MidCapIIM m MB 21.18 +2.5 +5.7 +9.0/B MidCapValueA m MV 24.44 +1.4 -2.6 +5.0/E MortgageSecI CI 10.84 +.3 -1.5 +1.2/D NewInsA m LG 33.84 +2.7 +10.2 +13.5/C NewInsC m LG 29.61 +2.7 +9.9 +12.7/C NewInsI LG 34.60 +2.8 +10.4 +13.8/C NewInsM m LG 32.71 +2.7 +10.1 +13.3/C NewInsZ LG 34.65 +2.8 +10.4 +14.0/C OverseasA m FG 25.01 -.7 +.6 +4.9/E OverseasI FG 25.55 -.7 +.8 +5.2/E OverseasM m FG 25.68 -.8 +.5 +4.6/E RealEstateA m SR 21.32 +2.5 -1.9 +4.4/D RealEstateI SR 21.51 +2.5 -1.8 +4.6/D RealEstateM m SR 21.30 +2.4 -2.0 +4.1/D RlEstIncA m SR 11.77 +1.7 -.4 +5.8/B RlEstIncC m SR 11.65 +1.7 -.7 +5.0/C RlEstIncI SR 11.79 +1.7 -.3 +6.0/B RlEstIncM m SR 11.78 +1.7 -.4 +5.7/B SCGrthA m SG 28.07 +6.2 +18.0 +16.5/A SCGrthC m SG 25.14 +6.2 +17.6 +15.6/A SCGrthI SG 29.31 +6.3 +18.2 +16.9/A SCGrthM m SG 27.20 +6.3 +17.9 +16.2/A SCValueA m SV 20.44 +2.1 +2.4 +9.9/B SCValueI SV 20.83 +2.2 +2.5 +10.2/B SCValueM m SV 19.95 +2.0 +2.3 +9.6/C SeriesGrOpps LG 15.23 +8.1 +19.5 +17.4/A SeriesSmallCap SB 12.61 +4.6 +5.9 +6.1/E SmallCapA m SB 27.16 +4.5 +5.2 +5.7/E SmallCapC m SB 20.41 +4.4 +4.8 +4.9/E SmallCapI SB 29.82 +4.5 +5.3 +6.0/E SmallCapM m SB 25.10 +4.5 +5.1 +5.4/E StgInc MU 12.23 +.2 NA NA StgIncA m MU 12.07 +.1 -.7 +3.9/A StgIncC m MU 12.04 ... -.9 +3.1/B StgIncI MU 12.23 +.2 -.5 +4.1/A StgIncM m MU 12.06 +.1 -.7 +3.8/A StockSelAllCpA m LG 47.29 +2.6 +7.5 +11.6/D StockSelAllCpI LG 47.31 +2.6 +7.6 +11.9/D StockSelAllCpK LG 47.31 +2.6 +7.7 +12.0/D StockSelAllCpM m LG 47.24 +2.6 +7.3 +11.3/D StockSlrMidCp MG 42.77 +2.8 +7.0 +9.4/D StockSlrMidCpA m MG 41.00 +2.8 +6.9 +9.2/D StockSlrMidCpC m MG 37.37 +2.8 +6.6 +8.4/D StockSlrMidCpI MG 42.86 +2.9 +7.1 +9.5/D StockSlrMidCpM m MG 41.21 +2.8 +6.8 +9.0/D StratDiv&IncA m AL 15.12 +1.5 +.2 +7.4/B StratDiv&IncC m AL 15.04 +1.5 -.1 +6.6/D StratDiv&IncI AL 15.18 +1.5 +.3 +7.7/B StratDiv&IncM m AL 15.11 +1.5 +.1 +7.2/C StrategicRlRetI XY 8.95 +.4 +1.0 +2.2/E TechnologyA m ST 62.81 +4.5 +17.3 +24.0/A TechnologyC m ST 53.30 +4.5 +16.9 +23.1/B TechnologyM m ST 59.57 +4.5 +17.2 +23.7/B TotalBondA m CI 10.34 +.2 -1.9 +2.1/B TotalBondC m CI 10.35 +.1 -2.1 +1.4/D TotalBondI CI 10.32 +.2 -1.8 +2.4/A TotalBondM m CI 10.32 +.2 -1.9 +2.1/B UtilitiesA m SU 30.02 +.4 +3.4 +9.2/A UtilitiesC m SU 29.35 +.3 +3.0 +8.4/B ValueA m MV 25.63 +2.4 +.4 +5.7/D ValueStratsA m LV 36.31 +2.9 +.4 +6.3/E ValueStratsI LV 39.71 +2.9 +.5 +6.6/D ValueStratsK LV 42.26 +2.9 +.6 +6.8/D ValueStratsM m LV 38.18 +2.9 +.3 +6.1/EFidelity SelectAdvisorGoldA m SP 18.85 -1.5 -6.9 +6.3/C AdvisorGoldC m SP 17.62 -1.6 -7.2 +5.5/D AdvisorGoldI SP 19.36 -1.5 -6.7 +6.6/B AirTransp ID 79.94 +3.5 +.5 +13.0/A Banking SF 33.73 -.3 +3.1 +11.8/B Biotechnology SH 233.74 +4.3 +11.1 +.5/D Brkrg&InvmtMgmt SF 81.38 +.4 +4.6 +8.2/D Chemicals SN 166.51 +1.5 -.4 +12.2/A CommsEquip ST 38.83 +2.6 +14.8 +10.8/E Computers ST 96.52 +2.3 +9.0 +13.9/E Const&Hsg MG 60.95 +4.6 -1.2 +10.2/C ConsumerDiscret CD 46.09 +6.0 +13.0 +13.1/A ConsumerFinance SF 15.93 +1.7 +2.7 +9.4/C ConsumerStaples CC 78.27 +3.0 -9.8 +2.3/D Defense&Aero ID 176.59 +1.8 +8.9 +18.8/A Energy EE 47.39 -2.7 +6.0 +2.4/A EnergyService EE 45.80 -6.1 +1.0 -4.4/D Envir&AltEngy ID 25.13 +1.2 -2.4 +10.5/B FinancialSvcs SF 111.58 -.9 +.1 +10.3/B Gold SP 19.36 -1.5 -6.8 +6.6/C HealthCare SH 250.06 +3.9 +15.9 +6.5/B HealthCareSvcs SH 95.47 +5.4 +12.3 +10.7/A ITServices ST 62.39 +4.0 +16.4 +18.4/D Industrials ID 35.39 +1.4 +.4 +10.0/B Insurance SF 67.05 -.2 -3.9 +9.6/C Leisure CD 165.05 +2.6 +5.1 +11.3/B Materials SN 85.87 +1.2 -.7 +7.4/A MedTech&Devcs SH 50.62 +5.9 +20.4 +17.5/A Multimedia CD 77.32 +7.0 +3.2 +5.8/D NaturalGas EE 24.76 -1.8 +3.9 -5.8/D NaturalRes EE 30.92 -2.4 +2.8 +.5/A Pharmaceuticals SH 19.22 +1.5 +4.2 -3.5/E Retailing CD 15.65 +7.3 +18.5 +20.1/A Semicon ST 12.11 +5.4 +14.8 +25.2/A Swre&ITSvcs ST 19.01 +4.5 +17.0 +24.3/A Technology ST 188.98 +4.5 +17.0 +24.2/A Telecom SC 55.48 +3.0 -4.4 +5.3/A Transportation ID 101.48 +3.4 +2.4 +12.5/A Utilities SU 82.10 +.4 +3.4 +9.6/A Wireless SC 10.05 +.3 +.3 +8.3/AFiera CapitalSTRONGNtnCcyIns CR 16.55 -.3 -2.2 -.8/D SmMidCapGrInstl MG 22.57 +4.2 +11.1 +9.0/DFirst EagleGlbA m IH 59.42 -.3 +.6 +6.6/A GoldA m SP 15.91 -1.2 -6.0 +3.8/E OverseasA m FB 24.41 -1.4 -1.1 +4.2/C USValA m LB 20.60 +.9 +2.5 +8.1/E USValI LB 20.94 +1.0 +2.7 +8.4/D ofAmericaI MB 37.35 +3.0 +2.6 +4.5/E ofAmericaY b MB 37.23 +3.0 +2.5 +4.2/EFirst InvestorsEqIncA m LV 10.88 +.8 +.5 +8.0/C ForIncA m HY 2.44 +.4 -.1 +3.8/D GlbA m WS 8.74 +1.2 +4.5 +7.8/C GovtA m GI 10.09 +.3 -1.9 -.2/E GrandIncA m LV 23.74 +.6 +.1 +5.8/E IntlA m FG 16.32 +.1 -.4 +7.5/B InvmGradeA m TW 9.20 +.1 -3.0 +1.8/E OppA m MB 42.39 +2.7 +1.8 +5.9/D SelGrA m LG 13.11 +4.2 +9.9 +13.5/C SpecSitsA m SV 33.17 +3.5 +3.8 +8.5/D TEIncA m MI 9.19 +.1 -.8 +1.6/E TENYA m MY 13.84 +.2 -.9 +1.9/E TEOppsA m ML 16.11 +.1 -1.3 +2.0/E TtlRetA m MA 19.98 +.3 -1.0 +3.8/EFirst WesternFI CI 9.57 +.4 -1.1 +2.4/A ShrtDrBd CS 9.80 +.2 +.1 +1.6/AFirsthandTechOpps ST 12.66 +7.8 +26.9 +23.2/BFort PittCptlTtlRet d LB 27.27 +1.6 +4.5 +12.9/AFranklin TempletonAdjUSGvtScA m GS 8.15 +.2 +.3 -.1 AdjUSGvtScAdv GS 8.16 +.1 +.3 +.1 AdjUSGvtScC m GS 8.15 +.1 +.1 -.5 AlbmTxFrIncA m SL 10.57 +.2 -.5 +2.1 AlbmTxFrIncA m SL 10.85 +.2 -.6 +1.8 AlbmTxFrIncAdv SL 10.60 +.2 -.5 +2.3 AlbmTxFrIncC m SL 10.75 +.2 -.8 +1.6 BalA m MA 12.20 +.7 +.2 +5.8 BalAdv MA 12.23 +.7 +.2 +6.1 BalC m MA 12.09 +.6 -.2 +5.0 BalSheetInvmA m MV 40.19 +1.8 +2.3 +8.3 BalSheetInvmAdv MV 41.57 +1.8 +2.5 +8.5 BalSheetInvmC m MV 38.40 +1.7 +2.0 +7.5 BiotechDiscvA m SH 156.04 +2.0 +2.9 -3.4 BiotechDiscvAdv SH 159.72 +2.1 +3.1 -3.1 CAHYMuniA m MC 10.66 +.3 -.5 +4.1 CAHYMuniAdv MC 10.68 +.2 -.4 +4.2 CAHYMuniC m MC 10.74 +.3 -.7 +3.5 CAIntTrTFIncA m MF 11.79 +.3 -.4 +2.1 CAIntTrTFIncAdv MF 11.82 +.3 -.3 +2.2 CAIntTrTFIncC m MF 11.84 +.3 -.6 +1.5 CATxFrIncA m MC 7.28 +.2 -1.1 +3.2 CATxFrIncAdv MC 7.27 +.2 -.9 +3.3 CATxFrIncC m MC 7.27 +.1 -1.2 +2.6 ChinaWldA m CH 23.62 +2.0 +10.5 +7.7 ChinaWldAdv CH 23.80 +2.0 +10.7 +7.9 ClrdTxFrIncA m SL 11.32 +.2 -.4 +1.9 ClrdTxFrIncAdv SL 11.32 +.2 -.3 +2.0 ClrdTxFrIncC m SL 11.45 +.2 -.6 +1.3 CnctTxFrIncA m SL 10.07 +.3 -.2 +1.6 CnsrvAllcA m CA 15.02 +.1 +1.3 +3.8 CnsrvAllcC m CA 14.70 +.1 +1.0 +3.0 CnsrvAllcR b CA 14.95 +.1 +1.2 +3.5 CnvrtSecA m CV 21.75 +2.7 +11.4 +10.9 CnvrtSecAdv CV 21.76 +2.7 +11.5 +11.1 CnvrtSecC m CV 21.38 +2.6 +11.0 +10.0 CorfolioAllcA m XM 20.88 +1.6 +5.8 +8.9 CorfolioAllcC m XM 20.55 +1.5 +5.5 +8.1 DevMktsA m EM 20.96 -1.7 -3.4 +9.1 DevMktsAdv EM 20.87 -1.6 -3.3 +9.4 DevMktsC m EM 20.29 -1.7 -3.7 +8.3 DynaTechA m LG 77.66 +3.8 +17.8 +18.6 DynaTechAdv LG 79.90 +3.8 +17.9 +18.9 DynaTechC m LG 65.28 +3.7 +17.4 +17.7 DynaTechR b LG 75.53 +3.8 +17.7 +18.3 DynaTechR6 LG 80.60 +3.8 +18.0 +19.1 EMSmCpA m EM 14.81 +.5 -1.2 +6.0 EMSmCpAdv EM 14.98 +.6 -1.0 +6.3 EMSmCpC m EM 14.10 +.5 -1.5 +5.3 EmergMktDbtOpps EB 11.46 -1.8 -1.9 +5.6 EqIncA m LV 25.39 +.7 +1.7 +9.0 EqIncC m LV 25.16 +.6 +1.3 +8.2 FdrIntTrTFIncA m MI 11.91 +.2 -.6 +1.7 FdrIntTrTFIncAd MI 11.94 +.3 -.6 +1.8 FdrIntTrTFIncC m MI 11.94 +.1 -1.0 +1.1 FdrLtdTrTFIncA m MS 10.29 +.3 +.5 +.5 FdrTFIncA m ML 11.70 +.1 -.6 +2.1 FdrTFIncAdv ML 11.71 +.2 -.5 +2.3 FdrTFIncC m ML 11.69 +.1 -.8 +1.6 FloridaTFIncA m SL 10.45 +.3 +.1 +1.7 FloridaTFIncC m SL 10.67 +.3 -.1 +1.1 FltngRtDlyAcsA m BL 8.73 +.5 +2.2 +3.6 FltngRtDlyAcsAd BL 8.74 +.7 +2.5 +3.9 FltngRtDlyAcsC m BL 8.73 +.5 +2.1 +3.2 FndngsAlA m AL 14.61 +.8 +.5 +5.0 FndngsAlAd AL 14.71 +.8 +.5 +5.2 FndngsAlC m AL 14.34 +.7 +.1 +4.2 FrgnA m FV 7.98 -.6 -.4 +3.8 FrgnAdv FV 7.87 -.6 -.4 +4.1 FrgnC m FV 7.79 -.6 -.8 +3.1 FrgnR b FV 7.82 -.6 -.6 +3.6 FrgnR6 FV 7.86 -.6 -.4 +4.3 GlbBalA1 m IH 3.14 -.3 -.1 +3.0 GlbBalAdv IH 3.16 -.3 -.1 +3.2 GlbBalC m IH 3.12 -.6 -.6 +2.2 GlbBalC1 m IH 3.14 -.6 -.5 +2.6 GlbBdA m IB 11.60 -1.1 -1.0 +1.0/E GlbBdAdv IB 11.55 -1.2 -1.0 +1.2/E GlbBdC m IB 11.63 -1.1 -1.2 +.6/E GlbBdR b IB 11.60 -1.1 -1.1 +.7/E GlbBdR6 IB 11.55 -1.2 -.9 +1.4/D GlbOppsTrustA m WS 22.55 -.7 -.2 +5.7 GlbSmlrCoA m SW 10.64 +1.1 +1.4 +7.3 GlbSmlrCoAdv SW 10.70 +1.2 +1.5 +7.5 GlbTtlRetA m IB 11.64 -1.9 -1.5 +1.3 GlbTtlRetAdv IB 11.66 -1.8 -1.3 +1.6 GlbTtlRetC m IB 11.63 -1.9 -1.7 +.9 GlbTtlRetR6 IB 11.65 -1.8 -1.4 +1.7 GldPrcMtlsA m SP 14.13 -4.7 -9.8 +2.0 GldPrcMtlsAdv SP 14.99 -4.7 -9.7 +2.2 GldPrcMtlsC m SP 13.02 -4.8 -10.1 +1.2 Gr,IncA m WS 27.29 -.5 +.1 +5.1/E Gr,IncAdv WS 27.34 -.5 +.2 +5.3/D Gr,IncC m WS 26.56 -.6 -.2 +4.3/E Gr,IncRet b WS 27.03 -.5 ... +4.8/E GrA m LG 102.14 +2.4 +7.7 +13.1 GrAdv LG 102.41 +2.4 +7.8 +13.4 GrAllcA m AL 19.94 +.4 +3.1 +7.1 GrAllcC m AL 19.33 +.3 +2.7 +6.3 GrAllcR b AL 19.67 +.4 +3.0 +6.8 GrC m LG 93.61 +2.3 +7.3 +12.3 GrOppsA m LG 42.03 +2.9 +15.1 +11.8 GrOppsAdv LG 45.05 +2.9 +15.2 +12.1 GrOppsC m LG 35.56 +2.8 +14.7 +11.0 GrOppsR6 LG 45.53 +2.9 +15.3 +12.3 GrR b LG 101.66 +2.4 +7.6 +12.8 GrR6 LG 102.34 +2.4 +7.9 +13.6 GrR6 WS 27.29 -.5 +.3 +5.4/D GrgTxFrIncA m SL 11.62 +.2 -.6 +1.7 GrgTxFrIncC m SL 11.80 +.1 -1.0 +1.1 HYTxFrIncA m HM 9.95 +.4 +.3 +2.8 HYTxFrIncAdv HM 9.99 +.3 +.3 +2.8 HYTxFrIncC m HM 10.15 +.2 ... +2.2 HiIncA m HY 1.84 +.5 +.1 +3.5 HiIncAdv HY 1.84 +.5 -.4 +3.7 HiIncC m HY 1.86 +.4 -.6 +3.0 HiIncR b HY 1.88 +.4 -.6 +3.1 IncA m CA 2.33 +.9 +.5 +4.9/B IncAdv CA 2.31 +.9 +.5 +5.0/B IncC m CA 2.36 +.8 +.2 +4.3/C IncR b CA 2.29 +1.3 +.3 +4.6/C IncR6 CA 2.31 +.9 +.6 +5.1/B IndiaGrA m EI 14.65 -.2 -8.0 +7.5 InsFrgnSmlrCAdv FA 25.51 +.5 +2.8 +8.1 InsGlbEqAdv WS 10.63 +.1 +.6 +4.7 InsIntlEqPrmry FV 21.85 -1.3 -.1 +3.6 IntlBdA m IB 10.34 -1.3 -1.0 +1.2 IntlBdAdv IB 10.35 -1.3 -.9 +1.4 IntlGrA m FG 15.66 +2.4 +8.2 +11.5 IntlSmCpGrA m FQ 19.90 -1.4 -1.2 +7.3 IntlSmCpGrAdv FQ 19.95 -1.4 -1.1 +7.5 IntlSmCpGrR6 FQ 19.95 -1.4 -1.0 +7.7 KNTxFrTFIncA m SL 10.73 +.1 -.4 +1.8 LS2025RtrTrgA m TG 13.14 +.1 +1.6 +4.2 LS2035RtrTrgA m TI 13.98 +.2 +2.2 +5.2 LsnTxFrTFIncA m SL 10.88 +.3 -.4 +1.9 LsnTxFrTFIncC m SL 11.06 +.2 -.7 +1.4 LwDrTtlRetA m CS 9.65 +.3 +.1 +.9 LwDrTtlRetAdv CS 9.70 +.3 +.2 +1.2 LwDrTtlRetC m CS 9.61 +.2 -.1 +.5 MATFIncA m MT 11.46 ... -1.4 +2.5 MATFIncC m MT 11.60 ... -1.5 +2.0 MichiganTFIncA m SL 11.24 +.1 -.7 +1.8 MichiganTFIncC m SL 11.42 +.1 -.9 +1.2 MicroCpValA m SV 34.15 +1.3 +.2 +8.9 MicroCpValAdv SV 34.36 +1.3 +.3 +9.2 MnstTxFrIncA m SM 12.05 -.1 -1.1 +1.8 MnstTxFrIncC m SM 12.18 -.1 -1.4 +1.2 ModAllcA m MA 16.47 +.2 +2.2 +5.5 ModAllcAdv MA 16.50 +.3 +2.4 +5.8 ModAllcC m MA 15.96 +.3 +1.9 +4.7 ModAllcR b MA 16.42 +.2 +2.1 +5.3 MrylndTFIncA m SL 10.76 +.1 -.5 +1.7 MrylndTFIncC m SL 10.97 +.1 -.8 +1.2 MsrTxFrIncA m SL 11.39 +.2 -.4 +1.6 MsrTxFrIncAdv SL 11.39 +.2 -.2 +1.7 MsrTxFrIncC m SL 11.50 +.2 -.5 +1.1 MutA m XM 28.59 +1.0 +.7 +5.1 MutBeaconA m XM 16.47 -.3 -.6 +6.1 MutBeaconC m XM 16.29 -.3 -.9 +5.3 MutBeaconZ XM 16.63 -.2 -.5 +6.3 MutC m XM 28.19 +.9 +.4 +4.3 MutEuropeanA m ES 20.75 -2.6 +1.3 +1.8 MutEuropeanC m ES 20.73 -2.6 +.9 +1.1 MutEuropeanR6 ES 21.38 -2.5 +1.4 +2.2 MutEuropeanZ ES 21.38 -2.5 +1.4 +2.1 MutFinclSvcsA m SF 23.90 -1.9 -1.1 +7.5 MutFinclSvcsC m SF 23.70 -2.0 -1.5 +6.7 MutFinclSvcsZ SF 23.86 -1.9 -1.0 +7.8 MutGlbDiscvA m WS 32.13 -.2 +1.0 +4.6/E MutGlbDiscvC m WS 31.66 -.3 +.7 +3.8/E MutGlbDiscvR b WS 31.66 -.3 +.9 +4.3/E MutGlbDiscvZ WS 32.79 -.2 +1.1 +4.8/E MutIntlA m FV 15.98 -2.4 +.1 +2.4 MutQuestA m IH 16.19 +.7 +3.0 +5.4 MutQuestC m IH 15.86 +.7 +2.7 +4.6 MutQuestZ IH 16.43 +.7 +3.1 +5.7 MutR b XM 28.42 +1.0 +.6 +4.9 MutR6 XM 28.90 +1.0 +.8 +5.5 MutZ XM 28.91 +1.0 +.8 +5.4 NCTxFrIncA m SL 11.25 +.4 -.4 +1.3 NCTxFrIncAdv SL 11.25 +.4 -.3 +1.4 NCTxFrIncC m SL 11.43 +.2 -.7 +.8 NJTFIncA m MJ 11.09 +.2 -.3 +2.0 NJTFIncAdv MJ 11.10 +.2 -.2 +2.1 NJTFIncC m MJ 11.24 +.2 -.5 +1.5 NYIntTFIncA m MN 11.31 +.2 -.9 +1.7 NYIntTFIncC m MN 11.35 ... -1.3 +1.1 NYTxFrIncA m MY 10.81 +.2 -.7 +1.4 NYTxFrIncAdv MY 10.81 +.1 -.6 +1.4 NYTxFrIncC m MY 10.80 +.1 -.9 +.8 NatrlResA m SN 28.21 -2.1 +5.1 -.1 NatrlResAdv SN 30.07 -2.1 +5.2 +.1 NatrlResC m SN 27.39 -2.2 +4.8 -.9 OhioTxFrIncA m MO 12.44 +.1 -.9 +2.6 OhioTxFrIncAdv MO 12.45 +.1 -.8 +2.7 OhioTxFrIncC m MO 12.61 +.1 -1.1 +2.1 OregonTxFrIncA m SL 11.34 +.1 -.7 +2.2 OregonTxFrIncAd SL 11.36 +.2 -.7 +2.3 OregonTxFrIncC m SL 11.52 +.1 -1.0 +1.6 PETxFrIncA m MP 9.77 +.4 ... +1.9 PETxFrIncAdv MP 9.78 +.3 ... +2.0 PETxFrIncC m MP 9.89 +.3 -.3 +1.4 RisingDivsA m LB 62.43 +2.0 +2.3 +10.3 RisingDivsAdv LB 62.40 +2.0 +2.4 +10.5 RisingDivsC m LB 61.24 +1.9 +1.9 +9.4 RisingDivsR b LB 62.21 +2.0 +2.2 +10.0 RisingDivsR6 LB 62.41 +2.1 +2.4 +10.7 RlEsttSecA m SR 20.51 +.5 -3.3 +4.4 RlEsttSecAdv SR 20.74 +.5 -3.2 +4.7 RlEsttSecC m SR 19.60 +.4 -3.6 +3.6 RlRetA m IP 10.08 ... +.9 +1.0 SelUSEqA m LG 17.50 +2.7 +7.9 +4.8 SmCpGrA m SG 25.66 +4.5 +16.1 +10.0 SmCpGrAdv SG 27.45 +4.6 +16.2 +10.3 SmCpGrC m SG 21.62 +4.5 +15.7 +9.2 SmCpGrR6 SG 27.76 +4.5 +16.3 +10.6 SmCpValA m SV 57.86 +1.6 +3.6 +10.0 SmCpValAdv SV 60.66 +1.7 +3.7 +10.3 SmCpValC m SV 51.25 +1.6 +3.2 +9.2 SmCpValR b SV 57.24 +1.6 +3.5 +9.7 SmMidCpGrA m MG 38.80 +2.8 +9.5 +7.8 SmMidCpGrAdv MG 42.32 +2.8 +9.7 +8.1 SmMidCpGrC m MG 27.76 +2.7 +9.1 +6.9 SmMidCpGrR b MG 35.64 +2.7 +9.4 +7.5 StratIncA m MU 9.58 +.2 -1.1 +1.9 StratIncAdv MU 9.59 +.2 -1.0 +2.1 StratIncC m MU 9.58 +.3 -1.3 +1.5 StratIncR b MU 9.54 +.3 -1.1 +1.6 TnsMnBdA m SL 10.76 +.2 -.7 +1.6 TtlRetA m CI 9.45 +.1 -2.5 +.8 TtlRetAdv CI 9.51 +.2 -2.3 +1.1 TtlRetC m CI 9.39 +.1 -2.6 +.4 TtlRetR6 CI 9.51 +.2 -2.2 +1.2 USGovtSecA m GI 5.91 +.1 -1.4 +.2 USGovtSecAdv GI 5.93 +.1 -1.3 +.4 USGovtSecC m GI 5.87 -.1 -1.8 -.3 USGovtSecR6 GI 5.93 +.1 -1.3 +.5 UtlsA m SU 17.50 -2.7 -6.1 +7.3 UtlsAdv SU 17.63 -2.7 -6.0 +7.5 UtlsC m SU 17.41 -2.8 -6.3 +6.8 UtlsR b SU 17.44 -2.8 -6.3 +6.9 UtlsR6 SU 17.63 -2.7 -6.0 +7.6 VirginiaTFIncA m SL 10.89 +.3 -.2 +1.8 VirginiaTFIncC m SL 11.07 +.2 -.4 +1.2 WldA m WS 17.25 +.9 +1.7 +5.2 WldAdv WS 17.23 +.9 +1.8 +5.4 WldC m WS 16.39 +.9 +1.3 +4.4Frost FundsGrEqInstl LG 14.53 +3.4 +15.0 +15.2/B LowDurBdInstl CS 10.15 +.2 +.3 +1.2/B MuniBdInstl MI 10.18 +.2 -.1 +1.5/E TtlRetBdInstl CS 10.29 +.4 +.2 +2.9/A TtlRetBdInvs b CS 10.28 +.4 +.1 +2.6/A ValEqInstl LV 9.23 +.3 +1.9 +8.5/CFundXCnsrvUpgrader TV 40.34 +1.8 +5.5 +7.0 FlexInc MU 28.27 +.2 -.6 +3.2 Upgrader XM 65.07 +2.9 +9.0 +8.4GERSPInc CI 11.15 +.3 -2.2 +1.9/B RSPUSEq LB 55.49 +2.2 +5.8 +10.1/CGMOAsstAllcBdIII MU 22.02 +.1 -.5 -.3 AsstAllcBdVI MU 22.09 +.2 -.4 -.2 CorPlusBdIV CI 21.09 -.1 -1.3 +1.7 EmCtyDbtIII m EB 27.47 -2.0 -5.5 +6.0 EmCtyDbtIV m EB 27.43 -2.0 -5.4 +6.1 EmMktsII m EM 33.75 -2.1 -3.0 +7.3 EmMktsIII m EM 33.85 -2.1 -2.9 +7.4 EmMktsIV m EM 33.52 -2.1 -2.9 +7.4 EmMktsV m EM 33.45 -2.1 -2.9 +7.5 EmMktsVI m EM 33.53 -2.1 -2.9 +7.5 IntlEqIII FV 23.47 -2.8 -2.0 +3.0/D IntlEqIV FV 23.43 -2.8 -2.0 +3.0/D IntlLgMdCpEqIII FV 22.26 -3.3 -3.3 +2.3/D QualIII LB 25.61 +1.7 +4.8 +14.2/A QualIV LB 25.66 +1.7 +4.9 +14.3/A QualV LB 25.66 +1.7 +4.8 +14.3/A QualVI LB 25.62 +1.7 +4.8 +14.4/A TxMgdIntlEqsIII FV 16.59 -3.0 -2.2 +3.0/D USEqIII LB 15.95 +2.7 +3.6 +11.4/B USEqVI LB 15.85 +2.7 +3.7 +11.5/B USTrs GS 24.98 +.2 +.8 +.7/AGabelliABCAAA d NE 10.44 +.3 +.6 +2.1/C ABCAdv m NE 10.31 +.3 +.4 +1.9/C AsstAAA m LB 60.21 +1.7 +2.1 +7.9/E EqIncAAA m LB 22.98 +.5 -.1 +5.7/E GoldAAA m SP 12.73 -1.4 -7.6 +6.5/C SmCpGrAAA m SB 58.88 +2.3 +1.5 +9.4/C SmCpGrI d SB 60.30 +2.3 +1.6 +9.6/C UtlsA m SU 8.69 -1.1 -2.8 +5.6/C UtlsAAA m SU 8.55 -1.2 -2.9 +5.6/C UtlsC m SU 5.98 -1.2 -2.8 +4.9/C Val25A m MB 15.66 +1.6 +1.2 +3.9/EGamcoGlbCont&CnctAAA m SC 20.93 +.2 -3.9 +1.1/E GlbGrAAA m WS 37.13 +2.9 +11.1 +11.3/A GrAAA m LG 64.84 +4.5 +14.3 +15.5/AGatewayA m XR 33.55 +1.1 +.6 +5.0/BGeorge PutnamBalA m MA 20.37 +1.3 +2.1 +7.0 BalM m MA 20.09 +1.2 +1.9 +6.4 BalY MA 20.44 +1.3 +2.3 +7.3Gerstein FisherMltFctrGlRlEsSc d GR 11.16 +1.2 +.3 +6.1/A MltFctrGrEq d LG 24.34 +4.4 +12.9 +12.9/C MltFctrIntlGrEq d FG 16.18 -1.4 +1.3 +6.6/CGlenmedeCorFI CI 10.62 +.3 -2.1 +1.1/D MuniInterm MI 10.82 +.3 -.3 +1.7/E QuIntlEq FB 15.41 -2.0 +.1 +4.0/C SmCpEqAdv SB 32.33 +5.0 +7.4 +10.2/C StratEq LB 25.22 +.7 +3.8 +13.0/AGoldman SachsBalStratA m TV 11.45 -.6 -.8 +4.3 CorFIA m CI 10.15 +.4 -2.0 +1.5/C CorFIInstl CI 10.19 +.4 -1.8 +1.8/B CptlGrA m LG 31.21 +2.3 +8.7 +12.4/D CptlGrC m LG 23.12 +2.3 +8.4 +11.6/D CptlGrInstl LG 34.35 +2.4 +8.9 +12.8/C DynMuniIncA m MI 15.74 +.3 +1.8 +3.6/A DynMuniIncInstl MI 15.74 +.4 +1.9 +3.9/A EMEqA m EM 21.04 -2.4 -4.5 +8.8/A EMEqInstl EM 22.53 -2.3 -4.3 +9.2/A EnhIncInstl UB 9.41 +.2 +.7 +1.3/B EqGrStratA m WS 19.34 +.2 +2.8 +9.8 EqGrStratC m WS 18.42 +.1 +2.4 +9.0 EqIncA m LV 36.96 -.1 -.6 +5.2/E GlbIncA m IB 12.07 +.2 -1.0 +2.0/C GlbIncInstl IB 12.05 +.2 -.9 +2.3/C GovtIncA m GI 14.30 +.5 -1.4 +.7/C GrIncStratA m TV 13.83 -.3 +.4 +6.1 GrIncStratC m TV 13.49 -.4 ... +5.3 GrOppsA m MG 22.75 +3.3 +7.9 +8.2/E GrOppsC m MG 15.67 +3.2 +7.5 +7.4/E GrOppsInstl MG 26.97 +3.4 +8.1 +8.6/D GrStratA m IH 15.98 -.2 +1.1 +7.6 GrStratC m IH 15.92 -.3 +.8 +6.8 HQlFltngRtIns UB 8.73 +.2 +.9 +1.2/B HYMuniA m HM 9.70 +.7 +3.3 +6.1/A HYMuniInstl d HM 9.70 +.7 +3.5 +6.4/A HighYieldA m HY 6.37 +.3 -.1 +3.4/D HighYieldInstl d HY 6.38 +.3 -.1 +3.7/D IncBldrA m CA 22.34 ... -.6 +3.4 IntlEqESGInstl FB 20.60 -2.8 -.1 +4.3/C IntlEqInsA m FB 13.47 -1.6 +1.7 +8.9/A IntlEqInsIns FB 13.84 -1.6 +1.8 +9.3/A LgCpGrInsA m LG 32.84 +2.9 +9.6 +15.1/B LgCpGrInsC m LG 29.46 +2.8 +9.3 +14.2/B LgCpGrInsIns LG 33.97 +2.9 +9.8 +15.5/A LgCpValA m LV 15.56 ... -.5 +3.9/E LgCpValInsA m LV 22.45 +1.3 +2.6 +10.7/A LgCpValInsInstl LV 22.44 +1.3 +2.7 +11.2/A MidCpValA m MV 35.92 +1.4 +2.0 +4.0/E MidCpValInstl MV 36.32 +1.5 +2.2 +4.4/E RlEsttSecInstl SR 15.67 +2.9 -1.5 +4.7/D ShrtDurGovtA m GS 9.75 +.3 ... +.2/C ShrtDurGovtIns GS 9.72 +.2 +.1 +.5/A ShrtDurTxFrIns MS 10.51 +.5 +1.1 +1.3/A SmCpEqInsIns SB 29.34 +5.9 +12.7 +12.8/A SmCpValA m SB 58.48 +2.5 +3.9 +9.6/C SmCpValInstl SB 63.22 +2.6 +4.1 +10.0/C TechOppsA m ST 26.87 +3.9 +17.9 +20.7/C TechOppsC m ST 22.23 +3.8 +17.4 +19.8/C USEqInsightsA m LB 49.71 +2.2 +6.6 +12.4/A USEqInsightsIns LB 51.28 +2.2 +6.8 +12.8/A USTxMgdEqA m LB 23.90 +2.5 +6.8 +11.0/BGoodHavenGoodHaven d MV 24.43 +1.4 +1.0 +.7/EGovernment StreetEq LG 78.35 +1.5 +4.3 +9.3/E MidCp MB 27.85 +2.1 +5.7 +12.1/AGreen CenturyBal d MA 26.87 +1.2 +2.2 +4.5/E Eq d LG 43.08 +2.8 +5.6 +11.6/DGreenspringGreenspring MA 25.22 +2.1 +3.7 +7.4/AGuggenheimHYA m HY 11.11 +1.1 -.2 +5.3/A InvmGradeBdA m CI 18.41 +.4 -.2 +3.7/A LgCpValA m LV 46.57 +.3 +.6 +9.3/B MidCpValA m SV 36.24 +2.4 +5.4 +11.2/A MidCpValC m SV 26.14 +2.3 +5.0 +10.4/B StylPlsLgCrA m LB 23.61 +2.0 +4.0 +12.0/A StylPlsMdGrA m MG 48.28 +3.9 +8.2 +10.8/C WldEqIncA m WS 15.67 +1.1 +2.2 +7.7/CGuideMarkCorFISvc b CI 9.07 +.2 -2.4 +1.0/E EmMktsSvc b EM 16.30 -3.4 -1.3 +8.6/A LgCpCorSvc b LG 18.74 +3.7 +7.1 +10.3/E SmMidCpCorSvc b SB 16.37 +5.8 +10.1 +9.4/C WldexUSSvc b FB 9.75 -1.1 +2.7 +4.8/CGuideStone FundsAggresivAllcInv WS 12.77 +.7 +4.3 +9.1 BalAllcInv CA 12.28 +.3 +1.0 +4.8 CnsrvAllcInv XY 11.55 +.3 +.7 +3.1 EqIdxInstl LB 30.83 +1.9 +4.8 +12.2 EqIdxInv LB 30.81 +1.9 +4.6 +11.9 ExtnddDrBdIns CL 16.92 -.2 -4.6 +3.8 ExtnddDrBdInv CL 16.93 -.2 -4.7 +3.6 GrAllcInv AL 12.76 +.5 +2.7 +6.7 GrEqInstl LG 28.51 +3.6 +13.2 +14.6 GrEqInv LG 28.40 +3.6 +13.1 +14.3 IntlEqInstl FB 15.94 -1.7 +1.4 +7.1 IntlEqInv FB 15.95 -1.7 +1.3 +6.8 LowDurBdInstl CS 13.26 +.1 +.1 +1.1 LowDurBdInv CS 13.26 +.1 ... +.8 MediumDurBdIns CI 14.28 -.1 -2.3 +1.7 MediumDurBdInv CI 14.28 -.2 -2.4 +1.5 SmCpEqInstl SB 19.92 +4.3 +8.5 +8.6 SmCpEqInv SB 19.91 +4.3 +8.4 +8.3 ValEqInstl LV 23.09 +1.3 +1.4 +8.0 ValEqInv LV 23.08 +1.3 +1.3 +7.7Guinness AtkinsonChinaHK d CH 28.02 +1.7 +5.5 +8.6/C GlbInvtrsInv LB 47.29 +.9 +5.1 +13.7/AHSBCOppI MG 16.13 +3.5 +13.0 +10.6/CHancock HorizonBrknrdSmCpInv SB 71.66 +2.4 +6.0 +9.5HarborBdInstl CI 11.25 -.1 -2.1 +1.9 CnvrtSecInstl d CV 11.04 +3.1 +7.9 +5.4/D CptlApprecAdmin b LG 78.93 +4.6 +15.7 +16.4/A CptlApprecInstl LG 80.41 +4.6 +15.8 +16.7/A CptlApprecInv b LG 77.45 +4.6 +15.6 +16.3/A HYBdInstl d HY 9.96 +.6 +.5 +3.8/D IntlAdmin b FB 68.01 -1.2 +.9 +2.5/E IntlGrInstl FG 16.35 +1.3 +3.4 +8.1/B IntlInstl FB 68.21 -1.2 +1.0 +2.7/E IntlInv b FB 67.55 -1.2 +.9 +2.3/E LgCpValInstl LB 15.40 +.6 +3.1 +12.6/A LgCpValInv b LB 15.52 +.5 +2.9 +12.2/A MidCpGrInstl MG 12.14 +7.1 +17.7 +13.2/B MidCpValInstl MV 23.85 +2.5 +1.3 +7.5/C RlRetInstl IP 9.24 -.1 -1.2 +1.8 SmCpGrInstl SG 15.90 +2.8 +10.3 +9.4/E SmCpValInstl SB 38.04 +2.9 +4.8 +13.3/A SmCpValInv b SB 37.08 +2.9 +4.6 +12.9/AHarding LoevnerEmMktsAdv d EM 59.16 -1.7 -.1 +9.3 GlbEqAdv d WS 39.43 +1.2 +6.1 +12.4 IntlEqInstl d FG 23.47 -.7 +3.0 +8.8HartfordBalA m MA 24.38 +1.0 +1.2 +6.3/C BalC m MA 24.35 +.9 +.9 +5.5/D BalHLSIA MA 31.49 +1.1 +1.5 +6.8/B BalHLSIB b MA 31.92 +1.1 +1.4 +6.6/B BalIncA m CA 14.13 -.3 -2.7 +6.1/A BalIncC m CA 13.91 -.4 -3.1 +5.3/B BalIncI CA 14.14 -.2 -2.6 +6.4/A BalIncR3 b CA 14.17 -.3 -2.9 +5.8/A BalIncR4 b CA 14.18 -.3 -2.8 +6.1/A CapAppHLSIA LG 51.10 +2.8 +6.1 +9.2/E CapAppHLSIB b LG 50.33 +2.8 +6.0 +8.9/E ChecksandBalsA m MA 9.67 +1.5 +2.4 +7.0/B ChecksandBalsC m MA 9.60 +1.5 +2.1 +6.2/C CnsrvAllcA m CA 10.49 +.3 +.5 +3.1/E CorEqA m LG 30.59 +2.2 +6.1 +11.4/D CorEqC m LG 27.98 +2.1 +5.7 +10.5/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 45

CorEqY LG 30.99 +2.2 +6.3 +11.7/D CptlApprecA m LB 40.63 +3.8 +8.2 +9.3/D CptlApprecC m LB 31.52 +3.8 +7.8 +8.5/D CptlApprecI LB 40.80 +3.8 +8.3 +9.6/D CptlApprecR3 b LB 44.71 +3.8 +8.0 +9.0/D CptlApprecR4 b LB 46.07 +3.8 +8.2 +9.3/D CptlApprecY LB 47.19 +3.8 +8.4 +9.7/C DiscpEqHLSIA LG 16.38 +2.2 +6.2 +11.6/D DiscpEqHLSIB b LG 16.19 +2.1 +6.0 +11.3/D DivandGrA m LV 26.00 +.5 +1.2 +9.6/A DivandGrC m LV 25.10 +.4 +.9 +8.8/B DivandGrHLSIA LV 24.27 +.5 +1.3 +10.1/A DivandGrHLSIB b LV 24.14 +.5 +1.2 +9.8/A DivandGrI LV 25.89 +.5 +1.3 +9.9/A DivandGrR3 b LV 26.33 +.5 +1.0 +9.3/B DivandGrR4 b LV 26.52 +.5 +1.2 +9.6/A DivandGrR5 LV 26.64 +.5 +1.3 +9.9/A DivandGrY LV 26.64 +.5 +1.3 +10.0/A EmMktsLclDbtI XP 5.87 -4.7 -6.9 +1.9/B EmMktsLclDbtY XP 5.84 -4.6 -6.8 +2.0/B EqIncA m LV 19.83 -.5 -1.9 +9.0/B EqIncC m LV 19.70 -.6 -2.3 +8.2/C EqIncI LV 19.73 -.5 -1.8 +9.3/B EqIncR4 b LV 19.88 -.5 -2.0 +9.0/B EqIncY LV 20.04 -.4 -1.8 +9.4/B FltngRtA m BL 8.72 ... +1.8 +3.9/B FltngRtC m BL 8.71 +.1 +1.5 +3.2/D FltngRtHiIncA m BL 10.05 +.1 +2.0 +4.2/B FltngRtHiIncC m BL 10.05 +.1 +1.6 +3.4/D FltngRtHiIncI BL 10.06 +.2 +2.1 +4.5/A FltngRtI BL 8.73 ... +1.9 +4.2/B FltngRtY BL 8.71 +.1 +1.9 +4.3/A GlbAllAsstA m IH 10.75 ... +.2 +5.6/A GlbAllAsstC m IH 10.59 ... -.2 +4.8/B GlbCptlApprecA m WS 19.33 +.9 +2.8 +5.6/D GlbCptlApprecC m WS 17.67 +.9 +2.5 +4.8/E GlbCptlApprecI WS 19.94 +1.0 +3.0 +5.9/D GlbEqIncA m WS 12.79 -.7 +.2 +6.3/D GlbGrHLSIA WS 31.08 +2.8 +11.4 +14.4/A GlbGrHLSIB b WS 30.75 +2.7 +11.3 +14.2/A GlbRlAsstY IH 9.64 -2.1 +2.2 +3.6/D GrAllcA m AL 12.75 +.8 +3.2 +5.7/D GrAllcC m AL 12.52 +.6 +2.9 +4.9/E GrOppsA m LG 50.78 +7.9 +18.8 +15.1/B GrOppsC m LG 32.58 +7.8 +18.3 +14.2/B GrOppsHLSIA LG 45.75 +8.0 +19.1 +15.7/A GrOppsHLSIB b LG 43.91 +8.0 +19.0 +15.4/B GrOppsI LG 53.04 +7.9 +18.9 +15.3/B GrOppsR4 b LG 53.55 +7.9 +18.7 +15.0/B GrOppsY LG 56.56 +7.9 +18.9 +15.5/A HCA m SH 36.51 +3.7 +8.9 +6.4/B HCC m SH 29.79 +3.7 +8.5 +5.6/B HCHLSIA SH 24.52 +3.8 +9.2 +6.9/A HCI SH 38.31 +3.7 +9.0 +6.7/B HCY SH 41.67 +3.8 +9.1 +6.8/A HYA m HY 7.31 +.6 +.2 +4.1/C HYHLSIA HY 8.22 +.6 +.2 +4.7/B HYHLSIB b HY 8.07 +.6 +.1 +4.4/B InPlusA m IP 10.42 +.4 -.7 +1.3/C InPlusC m IP 9.98 +.3 -1.0 +.5/E InPlusI IP 10.60 +.4 -.6 +1.5/C IntlGrA m FG 16.03 -.2 +4.4 +7.2/B IntlOppsA m FB 17.01 -1.6 +.3 +5.5/B IntlOppsC m FB 14.82 -1.7 -.1 +4.7/C IntlOppsHLSIA FB 17.54 -1.6 +.5 +6.1/A IntlOppsHLSIB b FB 17.74 -1.6 +.3 +5.9/A IntlOppsI FB 16.92 -1.6 +.5 +5.8/A IntlOppsR4 b FB 17.59 -1.6 +.3 +5.5/B IntlOppsR5 FB 17.76 -1.6 +.5 +5.9/A IntlOppsY FB 17.86 -1.6 +.4 +6.0/A IntlSmCoA m FR 16.93 -2.2 +1.3 +7.4/E IntlSmCoY FR 17.25 -2.2 +1.5 +7.9/D IntlValY FV 17.31 -3.7 -1.8 +8.2/A MidCpA m MG 33.45 +4.1 +11.4 +13.4/A MidCpC m MG 24.46 +4.0 +11.0 +12.6/B MidCpHLSIA MG 44.76 +4.2 +11.6 +13.8/A MidCpHLSIB b MG 43.69 +4.2 +11.5 +13.6/A MidCpI MG 34.39 +4.1 +11.5 +13.7/A MidCpR3 b MG 37.15 +4.1 +11.3 +13.1/B MidCpR4 b MG 38.54 +4.1 +11.4 +13.4/A MidCpR5 MG 39.55 +4.2 +11.5 +13.7/A MidCpValA m MB 16.05 +2.0 +2.2 +6.1/D MidCpValHLSIA MB 12.90 +2.0 +2.4 +6.5/D MidCpValHLSIB b MB 12.79 +2.0 +2.3 +6.3/D MidCpY MG 39.90 +4.2 +11.6 +13.8/A ModAllcA m MA 12.32 +.6 +2.0 +4.9/E ModAllcC m MA 12.09 +.5 +1.6 +4.1/E MuniOppsA m MI 8.48 +.1 -.1 +2.8/B MuniOppsC m MI 8.49 +.2 -.4 +2.0/D MuniOppsI MI 8.50 +.2 ... +3.0/A MuniRlRetA m MI 9.16 +.2 +.2 +2.6/B QualityValueA m LV 20.46 -.4 +.4 +6.0/E SchrEMEqA m EM 16.30 -3.6 -2.3 +8.7/A SchrEMEqI EM 16.29 -3.4 -2.1 +9.0/A SchrInStkI FB 13.49 -.4 +1.9 +6.4/A SchrUSSCOpI SG 28.68 +3.6 +5.4 +10.4/D SchrUSSMCOpI MB 15.08 +2.4 +1.8 +9.5/B ShrtDurA m CS 9.72 +.1 ... +1.4/B ShrtDurC m CS 9.72 ... -.4 +.7/D ShrtDurI CS 9.74 +.1 +.1 +1.8/A SmCoA m SG 24.66 +7.9 +16.9 +8.7/E SmCoHLSIA SG 24.05 +8.2 +17.8 +9.4/E SmCoHLSIB b SG 22.32 +8.2 +17.7 +9.1/E SmCpCorA m SB 14.99 +6.2 +9.4 +7.9/D SmCpGrA m SG 62.64 +6.2 +12.2 +11.4/C SmCpGrHLSIA SG 36.11 +6.3 +12.4 +11.9/C SmCpGrHLSIB b SG 35.12 +6.3 +12.3 +11.7/C SmCpGrI SG 64.78 +6.2 +12.4 +11.7/C SmCpGrY SG 68.21 +6.2 +12.4 +11.8/C SmMidCpEqHLSIA SB 9.38 +5.3 +6.5 +8.7/D StkHLSIA LB 82.59 +2.4 +3.8 +10.7/C StkHLSIB b LB 82.47 +2.4 +3.7 +10.4/C StratIncA m MU 8.56 -.4 -1.1 +4.3/A StratIncC m MU 8.60 -.4 -1.4 +3.5/B StratIncI MU 8.59 -.4 -1.0 +4.5/A TtlRetBdA m CI 10.08 +.2 -1.9 +2.0/B TtlRetBdC m CI 10.13 +.2 -2.3 +1.2/D TtlRetBdHLSIA CI 11.13 +.3 -1.7 +2.5/A TtlRetBdHLSIB b CI 11.05 +.2 -1.8 +2.2/B TtlRetBdY CI 10.21 +.3 -1.7 +2.4/A USGovtSecHLSIA CI 10.12 +.3 -.9 +.9/E USGovtSecHLSIB b CI 10.09 +.3 -1.1 +.7/E UltrShrtBdHLSIA UB 10.11 +.1 +.5 +.8/D UltrShrtBdHLSIB b UB 10.09 +.1 +.4 +.6/E ValHLSIA LV 16.14 ... +.6 +7.5/D ValHLSIB b LV 16.10 -.1 +.5 +7.2/D WldBdA m IB 10.58 +.4 +1.1 +1.6/D WldBdC m IB 10.39 +.3 +.8 +.9/E WldBdI IB 10.65 +.4 +1.2 +1.9/D WldBdY IB 10.67 +.3 +1.1 +2.0/CHeartlandSelValInv m MV 29.08 +.6 +3.5 +8.5/B ValInv m SV 43.59 +2.3 +5.9 +5.7/E ValPlusInv m SV 36.11 +4.6 +8.6 +8.5/DHennessyCrnrstnGrInv b SB 24.67 +1.7 +2.1 +7.2/E CrnrstnLgGrInv b LV 12.56 +3.1 +2.4 +8.2/C CrnrstnMC30Ins MB 20.64 +2.1 +1.9 +5.9/D CrnrstnMC30Inv b MB 20.06 +2.1 +1.7 +5.5/D CrnrstnValInv b LV 19.99 +.7 +1.5 +9.9/A EqandIncInstl MA 15.08 +.9 +.3 +5.5 EqandIncInv b MA 15.97 +.8 +.1 +5.1 FocInstl MG 93.24 +2.5 +2.8 +8.7/D FocInv b MG 90.70 +2.5 +2.6 +8.3/E GasUtilityInv b SU 28.07 -.7 -4.0 +3.4/D JapanInstl JS 37.54 +1.1 +4.9 +15.8/A JapanInv b JS 36.46 +1.0 +4.6 +15.4/A SmCpFinclInv b SF 25.66 +3.3 +6.4 +13.3/B TtlRetInv b MA 13.39 ... -.5 +7.9/AHighlandFIA m CI 12.71 +.3 -.3 +2.6/A GlbAllcA m IH 8.29 -2.2 ... -2.1/E PremGrEqA m LG 28.59 +2.7 +5.8 +11.2/DHodgesRetail m MG 51.50 +3.6 +3.9 +12.6/B SmCpRetail m SB 21.59 +5.0 +11.4 +6.9/EHomesteadShrtTrmBd CS 5.17 +.2 +.5 +1.4/B ShrtTrmGovtSec GS 5.12 +.1 ... +.5/B SmCoStk SB 44.43 +2.3 +.7 +6.8/E StkIdx LB 20.98 +1.9 +4.5 +11.5 Val LV 55.61 +.1 +.6 +10.2/AHood RiverSmCpGrInstl d SG 42.90 +6.1 +13.6 +12.5/BHotchkis & WileyDiversValInstl LV 19.15 +.2 +1.6 +8.5/C HYA m HY 11.92 +.5 +.4 +4.6/B HYI d HY 11.99 +.5 +.4 +4.9/B LgCpValA m LV 34.01 -.1 +1.7 +8.7/B LgCpValI LV 34.23 -.1 +1.8 +9.0/B MidCpValA m MV 39.70 +.5 +7.2 +6.0/D MidCpValI MV 40.35 +.5 +7.4 +6.2/D SmCpValA m SV 64.51 +4.1 +7.4 +6.4/E SmCpValI SV 64.91 +4.1 +7.5 +6.7/E ValOppsA m XM 30.82 +.7 +4.5 +8.3/C ValOppsIns XM 30.79 +.7 +4.7 +8.6/BHussmanStratGr d NE 6.43 +.9 +2.6 -9.0/E StratTtlRet d TV 11.90 +.3 -.9 +2.1/EICMSmCo SB 36.12 +5.4 +9.2 +14.6/AICONEmMktsS EM 16.89 -2.7 +3.3 +6.6/C EngyS EE 12.57 -4.4 -2.0 -2.8/B HCS SH 17.69 +3.6 +8.3 +4.1/B InfrmatnTechS ST 17.37 +3.3 +9.8 +18.2/D NatrlResS SN 16.55 -2.1 +3.4 +5.9/BINVESCOAmericanValA m MV 39.97 +2.2 +7.8 +5.5/E AmericanValC m MV 32.86 +2.1 +7.4 +4.8/E AsiaPacGrA m PJ 34.56 -1.1 -2.3 +6.2/E AsiaPacGrC m PJ 31.76 -1.2 -2.7 +5.4/E BalRkAllcA m IH 10.99 +.7 +1.4 +5.4/B BalRkAllcC m IH 10.47 +.7 +1.1 +4.6/B BalRkAllcR5 IH 11.16 +.7 +1.5 +5.7/A BalRkAllcY IH 11.16 +.8 +1.5 +5.7/A ChtrA m LB 18.48 +.9 +2.4 +5.3/E ChtrC m LB 17.35 +.9 +2.1 +4.5/E ComStkA m LV 27.45 -.5 +2.5 +9.2/B ComStkC m LV 27.42 -.5 +2.2 +8.4/C CorpBdA m TW 7.05 ... -3.1 +3.4/B CorpBdC m TW 7.10 -.2 -3.5 +2.7/C DivIncA m LV 23.16 +.8 -4.6 +7.3/D DivIncInv b LV 23.38 +.8 -4.5 +7.3/D DiversDivA m LV 19.87 +.4 -2.0 +6.2/E DiversDivC m LV 19.60 +.4 -2.3 +5.4/E DiversDivInv b LV 19.86 +.5 -1.9 +6.2/E DvlpngMktsA m EM 33.51 -4.9 -10.9 +4.5/D DvlpngMktsC m EM 32.62 -5.0 -11.2 +3.7/E EndeavorA m MB 20.05 +1.8 -.2 +7.4/C EngyA m EE 26.53 -2.1 +5.4 -5.1/D EngyC m EE 22.67 -2.2 +5.1 -5.8/D EngyInv b EE 26.41 -2.1 +5.4 -5.1/D EqWtSP500A m LB 62.11 +2.5 +3.6 +10.0/C EqWtSP500C m LB 59.44 +2.4 +3.3 +9.2/D EqWtSP500Y LB 62.73 +2.5 +3.7 +10.3/C EqandIncA m MA 10.99 -.1 +.6 +6.8/B EqandIncC m MA 10.78 -.1 +.4 +6.1/C EuropeanGrA m ES 39.58 -1.5 -4.1 +4.2/C EuropeanGrC m ES 36.78 -1.5 -4.3 +3.4/D EuropeanGrInv b ES 39.49 -1.5 -4.0 +4.2/C EuropeanSmCoA m ES 16.30 -1.3 -1.7 +10.9/A Exch LV 587.39 -.2 +3.0 +7.8/C FltngRtA m BL 7.58 +.2 +2.1 +3.8/C FltngRtC m BL 7.55 +.2 +1.9 +3.3/D GlbCorEqA m WS 16.29 -1.2 +.6 +6.6/D GlbCorEqC m WS 15.47 -1.2 +.2 +5.8/D GlbGrA m WS 31.77 -.4 -.7 +4.0/E GlbLwVlEqYldA m WS 14.51 +3.0 +5.0 +5.5/D GlbRlEsttA m GR 13.45 +.1 -.1 +4.0/D GlbSmMidCpGrA m SW 19.76 +.6 -.2 +4.7/E GldPrcMtlsA m SP 3.77 -2.3 -9.4 +2.9/E GldPrcMtlsInv b SP 3.79 -2.3 -9.3 +2.9/E GrAllcA m AL 16.28 +.6 +1.4 +6.2/D GrAllcC m AL 16.08 +.5 +1.1 +5.4/E GrandIncA m LV 27.17 -.4 +1.1 +8.9/B GrandIncC m LV 26.82 -.5 +.8 +8.1/C HCA m SH 37.18 +2.3 +4.6 -.5/E HCInv b SH 37.19 +2.3 +4.6 -.5/E HYA m HY 4.10 +.4 +.1 +3.5/D HYC m HY 4.08 +.1 -.5 +2.7/E HYInv b HY 4.10 +.4 +.1 +3.6/D HYMuniA m HM 10.00 +.5 +.7 +5.4/A HYMuniC m HM 9.97 +.4 +.4 +4.7/C HYR5 HY 4.08 +.2 ... +3.8/D IntermTrmMnIncA m MI 10.99 +.2 -.3 +2.6/B IntlAllcA m FB 11.91 -2.5 -2.5 +3.9/D IntlGrA m FG 34.88 -2.2 -3.9 +2.4/E IntlGrC m FG 32.00 -2.3 -4.2 +1.6/E IntlGrR5 FG 35.45 -2.2 -3.7 +2.7/E IntlSmCoA m FQ 18.72 -.9 -3.2 +7.4/D LtdTrmMnIncA m MS 11.20 +.3 -.1 +1.1/B LtdTrmMnIncA2 f MS 11.20 +.3 -.1 +1.3/B MidCpCorEqA m MB 21.39 +.5 -.7 +5.1/E MidCpCorEqC m MB 12.64 +.5 -1.0 +4.3/E MidCpCorEqR b MB 20.47 +.5 -.8 +4.8/E MidCpGrA m MG 41.92 +3.2 +11.0 +8.0/E MidCpGrC m MG 31.30 +3.1 +10.7 +7.3/E ModAllcA m MA 13.67 +.5 +.8 +5.0/D ModAllcC m MA 13.54 +.4 +.4 +4.2/E MuniIncA m ML 13.17 +.2 -.3 +3.2/B NYTxFrIncA m MY 15.30 +.3 -.4 +2.5/C PETxFrIncA m MP 16.07 +.2 -.3 +2.9/B QualIncA m CI 11.55 +.3 -1.7 +1.3/D RlEsttA m SR 20.71 +2.1 -2.4 +5.9/B RlEsttC m SR 20.57 +2.0 -2.7 +5.1/C SP500IdxA m LB 30.26 +2.1 +4.8 +11.6/B SP500IdxC m LB 29.15 +2.0 +4.4 +10.8/C SP500IdxY LB 30.63 +2.1 +4.9 +11.9/A SelCoA m SB 19.15 +2.2 +1.9 +8.8/D SelCoC m SB 16.09 +2.2 +1.6 +8.0/D ShTBdA m CS 8.48 +.2 -.1 +1.4/B ShTBdC b CS 8.48 +.1 -.3 +1.0/C SmCpDiscvA m SG 11.09 +5.1 +14.8 +9.4/E SmCpEqA m SB 16.45 +3.7 +7.2 +6.3/E SmCpEqC m SB 13.19 +3.7 +6.8 +5.6/E SmCpGrA m SG 42.28 +4.6 +13.3 +12.4/B SmCpGrInv b SG 44.44 +4.6 +13.3 +12.4/B SmCpGrR b SG 39.14 +4.6 +13.2 +12.1/C SmCpGrR5 SG 47.69 +4.7 +13.5 +12.8/B SmCpValA m SV 19.50 +3.1 +2.8 +7.5/D SmCpValC m SV 13.97 +3.0 +2.4 +6.7/E SummitP b LG 22.49 +4.2 +13.0 +14.6/B TechA m ST 51.77 +4.4 +17.0 +16.5/E TechInv b ST 51.49 +4.4 +17.1 +16.6/D TechSectA m ST 25.90 +4.4 +17.2 +16.4/E USGovtA m GI 8.62 +.3 -1.4 +.7/CIVAIntlA m FQ 17.69 -.7 -.8 +4.1/E IntlI d FQ 17.73 -.7 -.6 +4.4/E WldwideA m IH 18.86 -.4 -.1 +4.8/B WldwideC m IH 18.42 -.5 -.4 +4.0/C WldwideI d IH 18.93 -.4 +.1 +5.0/BIntrepidCptlInv m MA 11.86 +.1 -1.0 +3.8/E EnduranceInv m SV 13.98 +.3 -1.2 +1.1/E361MgdFutsStratI FF 11.57 +.4 -1.2 -1.5/C MgdFutsStratInv b FF 11.39 +.4 -1.3 -1.7/CInvestEdBal m MA 11.88 +.8 +2.0 +5.8/C Cnsrv m CA 10.79 +.7 +1.0 +3.4/D Gr m AL 12.96 +.9 +2.8 +7.2/CIronBridgeSMIDCp MG 12.71 +3.8 +11.9 +10.6/C SmCp SG 19.26 +4.7 +12.5 +9.8/DIronclad FundsMgdRk d XR 10.84 ... +6.4 +3.1/CIvyAsstStratA m IH 24.72 +.2 +4.0 +1.4/E AsstStratB m IH 23.21 +.2 +3.7 +.7/E AsstStratC m IH 23.38 +.2 +3.7 +.7/E AsstStratI IH 25.03 +.2 +4.1 +1.7/E AsstStratR b IH 24.43 +.2 +3.9 +1.1/E AsstStratY b IH 24.78 +.2 +4.0 +1.5/E BalA m MA 25.71 +2.0 +3.7 +4.4/E BalB m MA 25.44 +1.9 +3.3 +3.7/E BalC m MA 25.53 +1.9 +3.4 +3.7/E CorEqA m LG 15.91 +2.8 +8.8 +9.4/E CorEqC m LG 13.64 +2.6 +8.4 +8.6/E CundillGlbValA m WS 18.54 -2.6 -1.9 +3.9/E EmMktsEqA m EM 20.03 -4.2 -4.9 +6.2/C EmMktsEqC m EM 17.17 -4.3 -5.2 +5.4/D EmMktsEqI EM 20.70 -4.2 -4.7 +6.6/C EmMktsEqY b EM 20.43 -4.2 -4.8 +6.3/C EngyA m EE 12.64 -6.0 +2.1 -4.1/C EngyC m EE 11.71 -6.0 +1.7 -4.8/D EuropeanOppsA m ES 33.54 -1.9 +2.7 +4.6/C EuropeanOppsI ES 33.87 -1.9 +2.9 +5.0/B GlbBdA m MU 9.56 -.1 -1.3 +2.0/D GlbBdI MU 9.56 ... -1.1 +2.3/D GlbGrA m WS 50.04 +2.1 +10.0 +8.4/B GlbGrI WS 51.09 +2.1 +10.1 +8.8/B GlbIncAllcA m IH 15.31 -.1 -.3 +3.6/D GlbIncAllcI IH 15.44 -.1 -.3 +4.0/C HiIncA m HY 7.52 +1.1 +2.4 +5.1/A HiIncB m HY 7.52 +1.0 +2.0 +4.4/B HiIncC m HY 7.52 +1.0 +2.0 +4.4/B HiIncI HY 7.52 +1.1 +2.5 +5.4/A HiIncY b HY 7.52 +1.1 +2.4 +5.2/A IntlCorEqA m FB 20.24 -2.5 ... +3.8/D IntlCorEqC m FB 17.98 -2.6 -.2 +3.1/D IntlCorEqI FB 20.38 -2.5 +.2 +4.1/C IntlCorEqY b FB 20.38 -2.5 +.1 +3.8/D LgCpGrA m LG 24.80 +3.9 +14.0 +14.6/B LgCpGrC m LG 20.63 +3.8 +13.6 +13.8/C LgCpGrI LG 26.07 +3.9 +14.1 +14.9/B LtdTrmBdA m CS 10.61 +.2 -.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 11.94 -2.0 +.4 +4.5/C MicroCpGrA m SG 31.23 +9.0 +23.5 +8.9/E MidCpGrA m MG 26.54 +6.5 +15.8 +12.0/B MidCpGrC m MG 22.58 +6.4 +15.4 +11.2/C MidCpGrI MG 28.59 +6.5 +15.9 +12.3/B MidCpGrR b MG 25.86 +6.4 +15.6 +11.6/B MidCpGrY b MG 27.72 +6.5 +15.8 +12.0/B MuniBdA m MI 11.68 +.2 -.1 +2.1/C MuniHiIncA m HM 5.05 +.4 +1.0 +3.0/E MuniHiIncC m HM 5.05 +.3 +.7 +2.2/E MuniHiIncI HM 5.05 +.4 +1.2 +3.2/E NaturalResA m SN 15.32 -3.0 -2.3 -2.6/E NaturalResI SN 16.04 -2.9 -2.0 -2.1/D SciAndTechA m ST 72.78 +6.3 +14.5 +11.7/E SciAndTechC m ST 62.51 +6.2 +14.1 +10.9/E SciAndTechY b ST 76.75 +6.3 +14.5 +11.7/E SciandTechI ST 80.08 +6.3 +14.6 +12.0/E SciandTechR b ST 70.89 +6.3 +14.3 +11.3/E SecCrBdA m CI 10.46 +.4 -1.6 +2.3/A SecReEsSecsA m SR 23.39 +1.9 -2.9 +4.8/D SecReEsSecsY b SR 23.43 +1.9 -2.8 +5.0/C SmCpGrA m SG 20.69 +6.3 +16.1 +14.3/A SmCpGrC m SG 16.60 +6.3 +15.8 +13.6/B SmCpGrInstl SG 27.06 +6.3 +16.2 +14.7/A SmCpGrY b SG 25.54 +6.3 +16.1 +14.4/A SmCpValA m SB 21.02 +7.0 +10.7 +14.3/A TxMgdEqA m LG 27.90 +3.8 +13.0 +13.0/C ValA m LV 24.36 +1.3 +2.6 +6.1/EJPMorganCATaxFrBdA m MF 10.67 +.3 -.2 +1.8 CATaxFrBdC m MF 10.58 +.3 -.4 +1.3 CATaxFrBdI MF 10.44 +.3 -.2 +1.9 CPBondA m CI 8.04 +.1 -2.0 +1.8 CPBondC m CI 8.09 ... -2.4 +1.2 CPBondI CI 8.04 ... -1.9 +2.1 CPBondR6 CI 8.05 +.1 -1.8 +2.2 CoreBondA m CI 11.25 ... -2.1 +1.4 CoreBondC m CI 11.33 ... -2.3 +.7 CoreBondI CI 11.25 ... -2.0 +1.6 CoreBondR5 CI 11.23 +.1 -1.9 +1.7 CoreBondR6 CI 11.26 +.1 -1.9 +1.8 DiversiedA m MA 17.70 +.2 +.2 +6.0 DiversiedI MA 17.81 +.2 +.4 +6.3 DiversiedL MA 17.78 +.2 +.5 +6.5 EmMktsEqA m EM 27.95 -2.2 -3.9 +9.8 EmMktsEqC m EM 27.11 -2.3 -4.1 +9.3 EmMktsEqI EM 28.63 -2.2 -3.8 +10.1 EmMktsEqL EM 28.84 -2.2 -3.7 +10.2 EqIncA m LV 17.14 +1.1 +.9 +9.7 EqIncI LV 17.43 +1.1 +1.0 +10.0 EquityIndexA m LB 42.76 +1.9 +4.5 +11.6 EquityIndexC m LB 42.34 +1.9 +4.2 +10.9 EquityIndexI LB 42.83 +1.9 +4.6 +11.9 GovernmentBondI GI 10.22 +.1 -1.7 +1.0 GrowthAdvtgA m LG 22.58 +3.9 +14.2 +15.5 GrowthAdvtgI LG 23.23 +3.9 +14.3 +15.7 GrowthAndIncA m LV 51.04 +1.2 +1.9 +9.8 HighYieldA m HY 7.24 +.6 +.3 +4.0 HighYieldC m HY 7.25 +.7 +.1 +3.4 HighYieldI HY 7.28 +.6 +.4 +4.2 HighYieldR5 HY 7.29 +.8 +.6 +4.3 HighYieldR6 HY 7.28 +.8 +.6 +4.4 IntermTxFrBdA m MI 10.80 +.1 -.6 +1.5 IntermTxFrBdI MI 10.61 +.1 -.5 +1.8 IntlEqA m FB 17.75 -2.3 -1.3 +4.6 IntlEqI FB 18.03 -2.2 -1.3 +4.9 IntlRsrchEnhEqA m FB 18.72 -1.6 ... +4.8 IntlRsrchEnhEqI FB 18.94 -1.6 +.1 +5.1 IntlValueA m FV 13.94 -3.7 -2.4 +2.6 IntlValueI FV 14.28 -3.6 -2.3 +2.9 IntlValueL FV 14.22 -3.6 -2.2 +3.0 IntrepidAmrA m LB 42.36 +2.5 +6.3 +10.9 IntrepidAmrI LB 43.58 +2.5 +6.4 +11.2 IntrepidErpnA m ES 26.74 -.5 +.5 +3.3 IntrepidErpnI ES 27.26 -.5 +.6 +3.6 IntrepidErpnL ES 27.50 -.5 +.7 +3.7 IntrepidGrR5 LG 61.50 +3.7 +9.7 +14.8 IntrepidGrowthA m LG 61.28 +3.7 +9.5 +14.3 IntrepidGrowthI LG 62.25 +3.7 +9.6 +14.6 IntrepidIntlA m FB 21.92 -2.4 -.2 +4.4 IntrepidIntlI FB 22.80 -2.4 -.1 +4.7 IntrepidMidCapA m MB 23.36 +1.5 +3.4 +7.6 IntrepidMidCapC m MB 19.73 +1.5 +3.2 +6.9 IntrepidMidCapI MB 24.64 +1.5 +3.5 +7.8 IntrepidValueA m LV 35.65 +1.3 +4.0 +7.7 IntrepidValueI LV 35.84 +1.4 +4.1 +7.9 IntrepidValueR5 LV 35.95 +1.4 +4.2 +8.1 InvCnsrvGrA m CA 12.73 +.4 +.2 +3.9 InvCnsrvGrC m CA 12.67 +.3 ... +3.4 InvCnsrvGrI CA 12.81 +.5 +.3 +4.2 InvGrIncA m AL 17.80 +1.0 +2.4 +7.2 InvGrIncC m AL 17.28 +.9 +2.1 +6.6 InvGrIncI AL 17.53 +1.0 +2.5 +7.5 InvestorBalA m MA 15.57 +.6 +1.3 +5.7 InvestorBalC m MA 15.31 +.6 +1.0 +5.1 InvestorBalI MA 15.60 +.7 +1.5 +6.0 InvestorGrowthA m XM 21.38 +1.2 +3.3 +8.9 InvestorGrowthC m XM 19.97 +1.2 +3.0 +8.3 InvestorGrowthI XM 21.85 +1.2 +3.4 +9.2 LCapGrA m LG 44.05 +4.1 +16.2 +16.1 LCapGrI LG 44.48 +4.1 +16.3 +16.3 LargeCapValueA m LV 15.66 +1.5 -.5 +10.7 LargeCapValueI LV 15.40 +1.6 -.4 +10.9 LtdDurBdA m CS 9.97 +.2 +.3 +1.0 LtdDurBdI CS 9.97 +.2 +.4 +1.2 LtdDurBdR6 CS 9.99 +.2 +.5 +1.4 MCapValA m MB 39.81 +2.3 +.9 +7.1 MCapValC m MB 38.24 +2.2 +.7 +6.5 MCapValI MB 40.28 +2.3 +1.0 +7.3 MCapValL MB 40.79 +2.3 +1.1 +7.6 MidCapEquityI MG 53.85 +2.7 +5.7 +8.9 MidCapGrowthA m MG 32.22 +3.0 +10.2 +9.7 MidCapGrowthC m MG 25.47 +3.0 +10.0 +9.2 MidCapGrowthI MG 37.02 +3.0 +10.3 +10.0 MktExpnEnhIdxA m SB 12.05 +3.4 +6.2 +11.1 MktExpnEnhIdxI SB 12.22 +3.3 +6.3 +11.4 MortgBackedScA m CI 11.19 +.1 -1.1 +1.5 MortgBackedScI CI 10.91 +.1 -1.0 +1.8 MortgBackedScR6 CI 10.91 +.1 -.9 +1.9 MunicipalIncA m MI 9.51 +.3 -.8 +1.9 MunicipalIncI MI 9.44 +.2 -.7 +2.1 NYTxFrBdA m MN 6.68 +.2 -.7 +1.4 NYTxFrBdC m MN 6.68 +.2 -.9 +.8 NYTxFrBdI MN 6.72 +.2 -.5 +1.7 RealtyIncomeL SR 12.89 +.2 -3.4 +4.0 RsrchMktNetrlL NE 15.17 -.4 +.3 +.5 ScapEqA m SB 53.46 +3.4 +7.2 +11.8 ScapEqC m SB 39.89 +3.4 +7.0 +11.2 ScapEqI SB 61.69 +3.4 +7.4 +12.1 ScapEqR5 SB 61.87 +3.4 +7.4 +12.3 ShDurBdA m CS 10.65 +.1 -.4 +.2 ShDurBdI CS 10.67 +.1 -.3 +.5 ShDurBdR6 CS 10.67 +.2 -.2 +.8 SmCpBldA m SG 27.37 +5.3 +17.8 +17.2 SmCpBldI SG 31.35 +5.3 +17.9 +17.5 SmallCapCoreR5 SB 59.28 +4.4 +10.9 +11.5 SmallCapGrowthA m SG 19.14 +6.0 +18.6 +17.4 SmallCapGrowthI SG 21.11 +6.1 +18.8 +17.7 SmallCapGrowthL SG 21.74 +6.1 +18.9 +17.9 SmallCapValueA m SV 30.91 +3.3 +6.8 +8.9 SmallCapValueI SV 32.78 +3.3 +6.9 +9.1 SmallCapValueR5 SV 32.81 +3.3 +7.0 +9.3 SmallCapValueR6 SV 32.85 +3.3 +7.0 +9.4 SmtRetr2020A m TE 19.69 +.3 +.1 +5.1 SmtRetr2020I TE 19.76 +.3 +.1 +5.3 SmtRetr2020R5 TE 19.79 +.3 +.2 +5.4 SmtRetr2030A m TH 21.51 +.3 +.8 +6.5 SmtRetr2030I TH 21.57 +.3 +.9 +6.6 SmtRetr2030R5 TH 21.63 +.3 +1.0 +6.8 SmtRetr2040A m TJ 22.78 +.4 +1.3 +7.4 SmtRetr2040I TJ 22.86 +.4 +1.3 +7.6 SmtRetr2040R5 TJ 22.92 +.4 +1.4 +7.7 SmtRetrIncI RI 18.51 +.2 -.2 +4.2 SmtRetrIncR5 RI 18.55 +.2 -.1 +4.3 TaxAwareEqI LG 35.24 +2.4 +5.2 +11.6 TaxAwrRlRetI MS 9.41 +.2 +.5 +2.2 TaxFreeBondA m ML 11.81 +.2 -.7 +2.6 TaxFreeBondI ML 11.76 +.2 -.6 +2.8 USEquityA m LB 16.92 +1.9 +4.0 +10.5 USEquityC m LB 16.41 +1.9 +3.8 +10.0 USEquityI LB 16.97 +1.9 +4.2 +10.7 USEquityL LB 17.00 +1.9 +4.2 +10.9 USEquityR5 LB 17.00 +1.9 +4.3 +10.9 USLCpCrPlsA m LB 31.01 +2.1 +4.5 +9.9 USLCpCrPlsC m LB 29.53 +2.0 +4.3 +9.4 USLCpCrPlsI LB 31.43 +2.1 +4.6 +10.2 USLCpCrPlsR5 LB 31.57 +2.1 +4.7 +10.4 USRsrchEnhEqI LB 29.36 +2.0 +3.6 +9.2 USRsrchEnhEqL LB 29.32 +2.0 +3.6 +9.2 USRsrchEnhEqR6 LB 29.33 +2.0 +3.7 +9.4 USSmallCompI SB 20.33 +3.7 +8.2 +9.0 USSmallCompL SB 20.32 +3.7 +8.2 +9.2 ValueAdvtgA m LV 35.92 +1.8 +.2 +7.5 ValueAdvtgC m LV 35.75 +1.7 ... +7.0 ValueAdvtgI LV 36.15 +1.8 +.3 +7.8 ValueAdvtgL LV 36.16 +1.8 +.4 +8.0James AdvantageBalGldRnR b CA 23.76 +1.1 -1.1 +1.9/EJanus HendersonBalancedC m MA 34.04 +2.2 +4.7 +7.8/A BalancedS b MA 34.36 +2.3 +4.9 +8.4/A BalancedT MA 34.43 +2.3 +5.0 +8.7/A ContrarianT MB 21.17 +3.1 +12.1 +5.3/E EnterpriseS b MG 127.05 +3.7 +10.9 +14.2/A EnterpriseT MG 129.87 +3.7 +11.0 +14.5/A EuropeanFocusA m ES 32.93 -3.2 -5.1 -2.7/E EuropeanFocusC m ES 30.84 -3.3 -5.4 -3.5/E FlexibleBondT CI 10.02 +.3 -2.0 +1.2/D FortyA m LG 35.91 +3.8 +13.8 +15.3/B FortyS b LG 34.58 +3.8 +13.7 +15.1/B GlobalEqIncA m FV 7.57 -3.3 -3.8 +4.1/B GlobalEqIncC m FV 7.50 -3.5 -4.3 +3.4/C GlobalLifeSciT SH 60.54 +3.1 +10.8 +3.0/D GlobalResearchS b WS 84.36 +1.0 +5.5 +7.4/C GlobalResearchT WS 83.18 +1.1 +5.7 +7.6/C GlobalSelectT WS 17.52 -.5 +3.9 +7.6/C GlobalTechT ST 36.20 +4.9 +18.0 +24.2/A GrowthAndIncT LB 57.17 +2.8 +4.2 +13.3/A High-YieldT HY 8.26 +.4 +.1 +4.4/B MidCapValueS b MV 17.08 +.9 +.2 +8.8/B MidCapValueT MV 16.96 +.9 +.3 +9.0/B OverseasS b FB 33.45 -2.3 +2.5 +1.6/E OverseasT FB 33.49 -2.3 +2.6 +1.9/E ResearchT LG 50.72 +3.8 +9.3 +11.6/D Short-TermBondT CS 2.98 +.2 -.1 +.7/D SmallCapValueL SV 24.04 +3.1 +1.7 +10.9/A SmallCapValueT SV 23.32 +3.0 +1.6 +10.7/B VITBalInstl MA 35.55 +2.2 +5.0 +8.8/A VITEntrprsInstl MG 78.77 +3.8 +11.5 +15.4/A VITFlexBdInstl CI 11.46 +.3 -2.0 +1.3/D VITFortyInstl LG 45.62 +4.0 +14.7 +16.1/A VITGlRsrchInstl WS 54.13 +1.1 +5.7 +7.8/C VITOvrsInstl FB 32.89 -2.2 +2.8 +2.0/E VITRsrchInstl LG 39.92 +3.9 +9.3 +11.4/D VentureT SG 87.02 +5.5 +13.9 +11.8/CJensenQualGrI LG 49.32 +2.8 +6.0 +13.8/C QualGrJ b LG 49.29 +2.8 +5.9 +13.5/CJohn HancockAbsRetCcyI CR 8.81 -1.6 -8.1 +1.6/B AbsRetCcyR6 CR 8.89 -1.7 -8.2 +1.6/B BalA m MA 20.62 +.9 +1.2 +6.3/C BalC m MA 20.57 +.8 +.8 +5.5/D BalI MA 20.61 +.9 +1.3 +6.6/B BdA m CI 15.36 +.3 -2.0 +2.1/B BdC m CI 15.36 +.2 -2.3 +1.4/D BdI CI 15.36 +.3 -1.8 +2.5/A BdR6 CI 15.39 +.3 -1.8 +2.6/A CATxFrIncA m MC 10.69 +.3 -.6 +3.1/C ClassicValA m LV 33.85 -1.1 +.3 +9.1/B ClassicValI LV 33.93 -1.1 +.4 +9.4/B CorBd1 b CI 12.62 +.3 -2.2 +1.3/D CptlAprc1 b LG 18.51 +4.6 +15.8 +16.7/A CptlAprcNAV LG 18.56 +4.6 +15.9 +16.8/A DiscpValA m LV 22.57 -.7 +.2 +8.0/C DiscpValC m LV 21.22 -.8 -.1 +7.2/D DiscpValI LV 21.91 -.7 +.3 +8.3/C DiscpValMCA m MB 22.76 +.6 +1.4 +9.0/B DiscpValMCC m MB 22.80 +.5 +1.1 +8.2/C DiscpValMCI MB 23.66 +.6 +1.5 +9.3/B DiscpValMCR2 b MB 23.55 +.6 +1.3 +8.8/C DiscpValMCR6 MB 23.65 +.6 +1.5 +9.4/B DiscpValR4 b LV 21.90 -.8 +.2 +8.1/C DiscpValR5 LV 21.94 -.7 +.3 +8.3/C DiscpValR6 LV 21.94 -.7 +.3 +8.4/C EmMktsA m EM 11.67 -3.4 -3.6 +6.4/C EmMktsI EM 11.65 -3.5 -3.5 +6.7/C EmMktsNAV EM 11.66 -3.4 -3.4 +6.8/C EqInc1 b LV 20.53 +.4 +.8 +8.9/B FdmtlLgCpCorA m LB 50.23 +1.1 +2.9 +10.9/B FdmtlLgCpCorC m LB 44.71 +1.0 +2.5 +10.0/C FdmtlLgCpCorI LB 52.47 +1.1 +3.0 +11.2/B FinclIndsA m SF 20.49 -.1 +2.6 +8.8/C FltngRtIncA m BL 8.45 +.1 +1.7 +2.7/E FltngRtIncC m BL 8.49 +.1 +1.4 +2.0/E FltngRtIncI BL 8.45 +.2 +1.9 +3.0/D GlbAbsRetStrA m AM 10.12 -1.2 -3.1 -1.2/D GlbAbsRetStrC m AM 9.95 -1.3 -3.5 -1.9/D GlbAbsRetStrI AM 10.21 -1.2 -2.9 -.9/D GlbAbsRetStrR6 AM 10.23 -1.2 -2.9 -.8/D GlbBd1 b IB 12.67 -.8 -1.2 +3.6/A GlbholderYldA m WS 11.22 -1.4 -4.1 +4.3/E GlbholderYldC m WS 11.22 -1.5 -4.4 +3.5/E GlbholderYldI WS 11.26 -1.4 -4.0 +4.6/E GovtIncA m GI 9.04 +.4 -1.8 +.4/D HY1 b HY 8.18 +.6 +.9 +4.1/C HYA m HY 3.43 +.8 +.1 +4.5/B HYC m HY 3.43 +.7 +.1 +3.7/D HYI HY 3.43 +.8 +.5 +4.8/B HYMuniBdA m HM 7.90 +.3 ... +3.8/D IncA m MU 6.22 -.8 -2.2 +1.6/E IncC m MU 6.22 -.9 -2.5 +.9/E IncI MU 6.21 -.8 -2.1 +1.9/E IntlGrA m FG 29.43 +.8 +6.4 +10.0/A IntlGrI FG 29.51 +.9 +6.6 +10.3/A IntlSmCp1 b FA 23.16 -.3 +2.7 +6.7/C IntlVal1 b FV 17.11 -1.3 -.5 +3.9/B IntlValNAV FV 17.06 -1.3 -.5 +4.0/B InvmGradeBdA m CI 10.14 +.4 -1.7 +1.7/C MidCpStk1 b MG 25.16 +7.8 +17.7 +12.6/B MlMg2010Lftm1 b TA 9.17 +.2 ... +4.8/B MlMg2015Lftm1 b TD 9.66 +.3 +.4 +5.3/B MlMg2015LftmA m TD 9.66 +.2 +.3 +4.9/C MlMg2020Lftm1 b TE 10.55 +.4 +1.1 +6.0/A MlMg2020LftmA m TE 10.56 +.4 +.9 +5.6/B MlMg2025Lftm1 b TG 11.32 +.4 +1.7 +6.9/A MlMg2025LftmA m TG 11.36 +.4 +1.5 +6.5/B MlMg2030Lftm1 b TH 11.74 +.5 +2.3 +7.6/A MlMg2030LftmA m TH 11.77 +.6 +2.2 +7.2/B MlMg2035Lftm1 b TI 12.36 +.7 +2.9 +8.3/B MlMg2035LftmA m TI 12.28 +.7 +2.8 +7.8/C MlMg2040Lftm1 b TJ 12.53 +.8 +3.3 +8.8/A MlMg2040LftmA m TJ 12.46 +.7 +3.1 +8.4/B MlMg2045Lftm1 b TK 12.38 +.8 +3.4 +8.9/B MlMg2045LftmA m TK 12.30 +.8 +3.2 +8.5/C MlMg2050Lftm1 b TN 13.21 +.8 +3.4 +8.9/B MltIdx2020Prs1 b TE 11.55 +.3 -.9 +3.0/E MltIdx2025Prs1 b TG 13.01 +.5 +.2 +4.7/E MltIdx2030Prs1 b TH 14.08 +.5 +1.1 +6.3/D MltIdx2035Prs1 b TI 14.74 +.5 +1.8 +7.3/D MltIdx2040Prs1 b TJ 15.14 +.5 +2.2 +7.9/C MltIdx2045Prs1 b TK 15.32 +.6 +2.4 +8.2/D MltIdx2050Prs1 b TN 13.62 +.5 +2.4 +8.2/C MltIdxIncPrs1 b RI 10.99 +.4 -.6 +2.2/E MltMgLsAgr1 b XM 17.11 +1.0 +4.0 +8.8/B MltMgLsAgrA m XM 17.16 +.9 +3.9 +8.4/B MltMgLsAgrC m XM 17.16 +.9 +3.6 +7.7/C MltMgLsBl1 m MA 15.49 +.5 +1.5 +5.8/C MltMgLsBl5 MA 15.41 +.6 +1.6 +6.2/C MltMgLsBlA b MA 15.40 +.6 +1.6 +6.1/C MltMgLsBlC m MA 15.47 +.5 +1.1 +5.0/D MltMgLsBlR6 MA 15.40 +.5 +1.6 +6.2/C MltMgLsCns1 b XY 12.84 ... -1.1 +3.1/C MltMgLsCnsA m XY 12.85 -.2 -1.3 +2.7/D MltMgLsCnsC m XY 12.84 -.2 -1.6 +2.0/E MltmgLsMd1 b CA 13.75 +.2 ... +4.6/C MltmgLsMd5 CA 13.74 +.3 +.1 +4.7/B MltmgLsMdA m CA 13.78 +.1 -.1 +4.3/C MltmgLsMdC m CA 13.77 +.1 -.4 +3.5/D MltmgrLsGr1 b AL 16.53 +.7 +2.8 +7.5/B MltmgrLsGr5 AL 16.51 +.7 +2.8 +7.5/B MltmgrLsGrA m AL 16.58 +.7 +2.6 +7.1/C MltmgrLsGrC m AL 16.55 +.6 +2.3 +6.3/D NatrlRes1 b SN 13.21 -2.7 +3.4 +1.3/C NewOpps1 b SB 31.28 +5.2 +9.0 +10.2/C RegionalBankA m SF 29.66 +.8 +7.5 +18.1/A RegionalBankC m SF 28.13 +.8 +7.1 +17.3/A RlEsttSec1 b SR 12.30 +2.5 -.7 +6.9/A RlRetBd1 b IP 11.09 +.4 -1.2 +1.5/C SmCoVal1 b SB 29.82 +3.5 +4.8 +12.8/A StratIncOppsA m MU 10.44 -1.1 -2.4 +2.1/D StratIncOppsC m MU 10.44 -1.1 -2.7 +1.5/E StratIncOppsI MU 10.44 -1.0 -2.3 +2.5/D TtlRetNAV CI 13.22 +.2 -2.0 +1.9/B TxFrBdA m ML 9.61 +.2 -.6 +2.5/D USGlbLdrsGrA m LG 49.75 +3.8 +9.5 +12.6/C USGlbLdrsGrC m LG 42.12 +3.7 +9.1 +11.8/D USGlbLdrsGrI LG 53.35 +3.8 +9.6 +12.9/C USGrA m LG 11.62 +3.9 +14.6 +15.0/B USHYBd1 b HY 11.21 +.5 +.4 +4.8/B sBlueChipGr1 b LG 41.96 +3.9 +15.9 +18.1/AKLAllcInstl IH 14.95 -1.2 -1.5 +5.4/BKeeleySmCpDivValI SV 19.73 +4.1 +6.3 +10.5/B SmCpValA m SB 33.57 +4.2 +6.2 +4.8/E SmCpValI SB 34.04 +4.1 +6.3 +5.1/EKellnerSmMidCpValI SB 15.14 +2.0 +4.8 +8.9/DKempnerMlCpDepValIns LV 10.96 +.6 +4.8 +6.8/DKineticsInternetNoLoad d LG 46.73 -2.5 -10.4 +10.1/E ParadigmInstl d MG 55.69 +4.8 +14.5 +15.6/A ParadigmNoLoad d MG 55.30 +4.8 +14.4 +15.4/A SmCptlOppsNLd d SB 60.53 +4.0 +18.1 +14.8/AKirr MarbachPtnrsVal m MG 25.50 +1.8 +2.2 +6.1/ELKCMAqnsCthlcEq m LG 18.49 +2.1 +7.6 +9.4/E EqInstl d LG 28.12 +2.4 +8.1 +11.5/D FI d TW 10.52 +.2 -1.0 +1.4/E SmCptlEqIns d SG 20.88 +5.9 +13.2 +8.4/ELSVValEq LV 29.02 +.6 +.2 +9.7/ALaudusIntlMktMtrsInv FG 27.08 -.4 +2.2 +8.1/B IntlMktMtrsSel FG 27.05 -.4 +2.2 +8.3/B MndrnEmergMkts EM 8.10 -3.2 -5.3 +2.5/E MndrnIntlGvIIns IB 9.93 -1.4 -.7 +3.1/B SCMktMtrsInv SB 19.70 +5.0 +6.9 +7.9/D USLgCpGr LG 22.70 +4.7 +17.3 +16.1/ALazardCptAltrOpStrIns TV 10.52 -1.1 -.8 +5.6/B DevMEqIns EM 13.86 -4.1 -4.3 +9.9/A EMDbtInstl EB 7.72 -3.5 -6.0 +2.4/E EMEqBlndInstl EM 12.22 -4.0 -5.5 +7.5/B EMEqInstl EM 18.28 -6.6 -8.7 +4.2/D EMEqOpen b EM 18.79 -6.6 -8.8 +4.0/E EMMltAsstInstl EM 9.12 -3.8 -6.2 +3.2/E GlbLtdInfrsIns XO 15.93 -.4 -.2 +10.7/A GlbLtdInfrsOpn b XO 15.93 -.5 -.4 +10.4/A IntlEqInstl FB 19.53 -1.7 -.4 +2.8/E IntlEqOpen b FB 19.73 -1.7 -.5 +2.5/E IntlStratEqIns FG 16.23 -.9 +3.4 +4.7/E IntlStratEqOpen b FG 16.34 -.9 +3.2 +4.5/E USCorpIncInstl HY 4.74 +.6 -.8 +3.5/D USEqConcntrIns LB 16.14 +3.5 +5.4 +9.8/C USSmMidCpEqIns SG 15.52 +2.7 +5.9 +8.4/E USStratEqInstl LB 13.14 +1.7 +5.7 +8.5/DLee Financial GroupHawaiiMuniInv b SI 10.91 +.1 -.9 +1.7/CLeutholdCorInvmInstl d TV 20.68 +.4 +.7 +5.9/B CorInvmRetail d TV 20.65 +.4 +.7 +5.8/B GlbInstl d IH 9.46 -.8 -2.0 +4.0/C GrizzlyShrt BM 18.16 -4.0 -10.1 -11.8/ALitman GregoryMtrsEqInstl LG 20.22 +2.2 +5.9 +11.0/D MtrsIntlInstl FB 18.06 -1.2 +1.9 +1.2/ELongleaf PartnersIntl FB 17.29 -1.2 +4.0 +8.7/A LnglfPtnrs LB 27.84 +2.1 +3.7 +5.6/E SmCap MB 29.55 +4.1 +7.1 +7.3/CLoomis SaylesBdInstl MU 13.50 -.1 -.6 +3.0/C BdRetail b MU 13.42 -.2 -.7 +2.8/C CorPlusBdA m CI 12.53 -.3 -1.9 +2.1/B FI MU 13.20 ... -.9 +3.8/B GlbBdInstl IB 16.25 -1.4 -2.2 +2.6/B GlbBdRetail b IB 15.96 -1.4 -2.3 +2.4/C GrY LG 16.51 +3.1 +6.3 +15.9/A InstlHiInc HY 6.72 +.3 +.1 +4.6/B InvmGradeBdA m CI 10.89 -.4 -.9 +2.5/A InvmGradeBdC m CI 10.78 -.5 -1.3 +1.7/C InvmGradeBdY CI 10.90 -.4 -.8 +2.7/A InvmGradeFI CI 11.95 -.3 -1.8 +3.2/A LtdTrmGvtAgcA m GS 11.12 +.2 -.4 +.3/C SmCpGrInstl SG 30.22 +7.2 +19.0 +14.0/A SmCptlValInstl SB 35.22 +3.2 +2.9 +9.3/C SmCptlValRetail b SB 34.64 +3.2 +2.8 +9.1/C StratIncA m MU 14.21 -.1 -.8 +2.3/D StratIncC m MU 14.33 -.1 -1.1 +1.6/E ValY LV 21.56 +.7 +1.3 +6.7/DLord AbbettAffiliatedA m LV 15.76 +.8 +.2 +9.0/B AffiliatedC m LV 15.75 +.8 -.1 +8.2/C AffiliatedF b LV 15.76 +.8 +.3 +9.2/B AffiliatedI LV 15.83 +.8 +.3 +9.3/B AlphaStratA m SG 29.35 +5.1 +10.3 +9.6/D AlphaStratC m SG 24.80 +5.0 +9.9 +8.8/E AlphaStratF b SG 29.53 +5.1 +10.4 +9.8/D BdDebA m MU 8.10 +.9 +.1 +5.2/A BdDebC m MU 8.12 +.7 -.2 +4.6/A BdDebF b MU 8.09 +.9 +.2 +5.3/A BdDebI MU 8.06 +.9 +.2 +5.5/A BdDebR3 b MU 8.09 +.8 ... +5.0/A CATxFrIncA m MC 10.84 +.3 -.3 +3.4/B CalibRtdDivGrA m LB 15.36 +1.8 +.2 +10.4/C CalibRtdDivGrC m LB 15.14 +1.7 -.2 +9.6/D CnvrtA m CV 14.03 +3.2 +7.1 +7.3/B CnvrtI CV 14.11 +3.2 +7.2 +7.5/B CorFIA m CI 10.54 +.3 -1.9 +1.3/D CorFIC m CI 10.49 +.2 -2.2 +.6/E CorFIF b CI 10.53 +.3 -2.0 +1.4/D DevelopingGrA m SG 29.77 +9.8 +27.7 +9.6/D DevelopingGrF b SG 30.84 +9.8 +27.7 +9.8/D DevelopingGrI SG 34.09 +9.8 +27.8 +9.9/D DevelopingGrR3 b SG 28.94 +9.7 +27.5 +9.4/E EmMktsCcyI CR 5.02 -2.6 -4.9 +1.4/C FdmtlEqA m LV 12.85 -.3 -.8 +7.2/D FdmtlEqC m LV 11.44 -.3 -1.0 +6.4/E FdmtlEqF b LV 12.72 -.3 -.7 +7.3/D FdmtlEqI LV 12.93 -.3 -.6 +7.5/D FdmtlEqR3 b LV 12.62 -.3 -.9 +6.9/D FltngRtA m BL 9.17 +.2 +2.1 +4.4/A FltngRtC m BL 9.17 +.2 +1.8 +3.7/C FltngRtF b BL 9.16 +.2 +2.2 +4.5/A FltngRtI BL 9.17 +.2 +2.2 +4.5/A GrOppsA m MG 22.12 +3.5 +8.6 +8.1/E GrOppsI MG 25.13 +3.5 +8.7 +8.4/E HYA m HY 7.47 +.4 -.4 +5.4/A HYC m HY 7.44 +.4 -.6 +4.7/B HYF b HY 7.47 +.5 -.3 +5.5/A HYI HY 7.51 +.5 -.3 +5.6/A HYMuniBdA m HM 11.90 +.8 +2.8 +5.1/B HYMuniBdC m HM 11.91 +.7 +2.6 +4.4/C HYMuniBdF b HM 11.91 +.8 +2.8 +5.2/B IncA m TW 2.75 ... -2.4 +3.1/B IncC m TW 2.77 -.1 -2.3 +2.6/C IncF b TW 2.76 +.4 -2.0 +3.4/B IntermTxFrA m MI 10.65 +.3 -.3 +2.3/C IntermTxFrC m MI 10.63 +.3 -.7 +1.6/E IntermTxFrF b MI 10.64 +.3 -.4 +2.3/B IntlDivIncA m FV 7.56 -3.8 -3.5 +1.2/E IntlDivIncI FV 7.61 -3.7 -3.4 +1.5/E IntlEqA m FB 13.92 -3.5 -2.5 +3.4/D IntlEqF b FB 13.84 -3.5 -2.4 +3.7/D IntlEqI FB 14.04 -3.5 -2.4 +3.8/D IntlOppsA m FQ 20.05 -2.3 -3.1 +7.7/D IntlOppsI FQ 20.60 -2.3 -3.0 +7.9/D MidCpStkA m MV 30.20 +.3 +1.0 +5.2/E MidCpStkF b MV 29.96 +.3 +1.0 +5.4/E MidCpStkI MV 29.99 +.3 +1.1 +5.5/E MidCpStkP b MV 29.25 +.3 +.9 +5.0/E MltAsstBalOppA m MA 11.90 +1.0 +1.4 +4.8/E MltAsstBalOppC m MA 11.83 +1.0 +1.1 +4.1/E MltAsstGlbOppA m IH 11.58 -.1 -.1 +3.5/D MltAsstGrA m AL 17.66 +1.0 +1.3 +5.4/E MltAsstGrC m AL 17.47 +.9 +1.0 +4.6/E MltAsstIncA m CA 15.10 +1.0 +1.9 +4.6/C MltAsstIncC m CA 15.31 +.9 +1.5 +3.8/D MltAstFocsdGrA m XM 17.84 +1.5 +3.7 +6.7/D NYTxFrA m MY 11.13 +.1 -.4 +2.7/C NewJerseyTxFrA m MJ 4.91 +.2 -.1 +3.4/B NtnlTxFrIncA m ML 11.20 +.4 -.4 +3.4/B NtnlTxFrIncC m ML 11.21 +.3 -.7 +2.8/D NtnlTxFrIncF b ML 11.19 +.4 -.3 +3.5/B ShrtDurIncA m CS 4.18 +.1 +.1 +1.8/A ShrtDurIncC m CS 4.21 +.3 -.2 +1.3/B ShrtDurIncF b CS 4.18 +.1 +.1 +2.0/A ShrtDurIncI CS 4.18 +.3 +.1 +2.1/A ShrtDurTxFrA m MS 15.47 +.3 +.2 +.7/D ShrtDurTxFrC m MS 15.47 +.3 ... +.1/E ShrtDurTxFrF b MS 15.47 +.3 +.3 +.8/D SmCpValA m SB 22.10 +5.4 +8.2 +9.0/D SmCpValI SB 26.18 +5.4 +8.3 +9.3/C TtlRetA m CI 10.03 +.3 -2.0 +1.7/C TtlRetC m CI 10.02 +.2 -2.3 +1.0/E TtlRetF b CI 10.03 +.3 -2.0 +1.8/B TtlRetI CI 10.05 +.3 -1.8 +1.9/B ValOppsA m MB 20.74 +3.8 +3.2 +6.7/D ValOppsC m MB 18.48 +3.7 +2.9 +5.9/D ValOppsF b MB 21.16 +3.8 +3.3 +6.9/D ValOppsI MB 21.56 +3.8 +3.4 +7.0/DLyricalUSValEqInstl LV 18.23 +1.5 -2.1 +7.0/DM.D. SassEqIncPlusInstl XR 11.00 +3.0 -.9 +1.4/EMFSAgrsGrAllcA m XM 24.25 +1.8 +5.0 +9.6/A AgrsGrAllcB m XM 23.85 +1.7 +4.6 +8.8/B AgrsGrAllcC m XM 23.61 +1.7 +4.6 +8.8/B AlabamaMuniBdA m SL 10.00 +.2 -.4 +2.5/B ArkansasMuniBdA m SL 9.66 +.4 ... +2.4/B BlnRsrCorEqA m LB 28.46 +1.9 +3.6 +9.4/D BlnRsrCorEqI LB 28.86 +1.9 +3.8 +9.6/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/Friday, June 15, 2018

PAGE 46

CAMuniBdA m MC 5.94 +.3 -.3 +3.7/B CnsrvAllcA m CA 15.63 +.7 +1.1 +4.8/B CnsrvAllcB m CA 15.52 +.6 +.7 +4.0/C CnsrvAllcC m CA 15.38 +.7 +.7 +4.0/C CnsrvAllcI CA 15.77 +.7 +1.2 +5.0/B CorEqA m LB 32.82 +2.3 +6.0 +11.8/B CorEqC m LB 28.69 +2.2 +5.6 +10.9/B CorpBdA m TW 13.44 ... -3.7 +2.5/D CorpBdC m TW 13.40 -.1 -4.0 +1.7/E CorpBdI TW 13.43 ... -3.5 +2.7/C EMEqA m EM 35.44 -1.8 +.9 +9.2/A GeorgiaMuniBdA m SL 10.57 +.2 -.4 +2.4/B GlbEqA m WS 43.75 +.2 +.4 +7.6/C GlbEqC m WS 38.57 +.1 +.1 +6.8/D GlbGrA m WS 43.02 +2.2 +5.7 +11.1/A GlbHYA m HY 6.06 ... -1.1 +3.6/D GlbTtlRetA m IH 17.80 -.8 -1.8 +5.0/B GlbTtlRetC m IH 17.85 -.9 -2.2 +4.2/C GovtSecA m GI 9.50 +.3 -1.7 +.4/D GrA m LG 103.36 +4.3 +14.9 +16.3/A GrAllcA m AL 21.30 +1.4 +3.7 +8.1/B GrAllcB m AL 21.07 +1.3 +3.3 +7.3/C GrAllcC m AL 20.85 +1.4 +3.4 +7.3/C GrAllcI AL 21.50 +1.5 +3.8 +8.4/A GrB m LG 83.81 +4.3 +14.5 +15.4/B GrC m LG 83.17 +4.3 +14.5 +15.4/B GrI LG 109.74 +4.4 +15.0 +16.5/A HiIncA m HY 3.34 +.4 -.8 +3.7/D HiIncI HY 3.33 +.1 -.7 +3.8/C InstlIntlEq FG 25.68 -1.1 +.9 +5.8/D IntlDvrsfctnA m FB 20.06 ... +1.9 +7.9/A IntlGrA m FG 34.87 +.8 +3.3 +9.1/B IntlNwDscA m FR 36.07 +.6 +3.8 +9.6/C IntlNwDscC m FR 34.34 +.5 +3.5 +8.7/D IntlNwDscI FR 37.14 +.6 +4.0 +9.8/C IntlValA m FB 43.90 +1.5 +1.7 +9.7/A LtdMatA m CS 5.89 +.2 -.1 +.8/C LtdMatC m CS 5.89 +.1 -.5 .../E MAInvsGrStkA m LG 30.07 +3.6 +8.1 +12.8/C MAInvsGrStkB m LG 26.09 +3.5 +7.8 +11.9/D MAInvsGrStkC m LG 25.87 +3.6 +7.8 +11.9/D MAInvsGrStkI LG 30.91 +3.7 +8.2 +13.0/C MAInvsTrustA m LG 33.38 +1.4 +3.8 +10.7/E MAInvsTrustB m LG 32.32 +1.3 +3.5 +9.9/E MAInvsTrustC m LG 31.71 +1.3 +3.5 +9.9/E MAInvsTrustI LG 32.50 +1.4 +4.0 +11.0/D MAMuniBdA m MT 10.89 +.2 -.3 +2.7/A MISMuniBdA m SL 9.52 +.2 -.3 +2.3/C MidCpGrA m MG 18.38 +5.3 +14.9 +13.6/A MidCpGrI MG 19.44 +5.3 +15.1 +13.9/A MidCpValA m MV 23.64 +1.9 +1.7 +7.3/C MidCpValC m MV 22.20 +1.8 +1.4 +6.5/D MidCpValI MV 24.23 +1.9 +1.8 +7.6/C ModAllcA m MA 18.14 +1.1 +2.4 +6.4/B ModAllcB m MA 17.90 +1.0 +2.0 +5.6/D ModAllcC m MA 17.78 +1.0 +2.0 +5.6/D ModAllcI MA 18.39 +1.1 +2.5 +6.7/B MrylndMuniBdA m SL 10.66 +.4 +.1 +2.6/B MuniHiIncA f HM 8.16 +.4 +.9 +4.8/B MuniHiIncC m HM 8.17 +.4 +.5 +3.8/D MuniIncA m ML 8.63 +.2 -.3 +3.3/B MuniIncC m ML 8.66 +.1 -.6 +2.6/D MuniLtdMatA m MS 8.03 +.4 ... +1.7/A MuniLtdMatC m MS 8.03 +.2 -.4 +.8/D NAMuniBdA m SL 11.46 +.2 -.4 +2.4/B NYMuniBdA m MY 10.86 +.2 -.4 +3.0/B NewDiscvA m SG 31.99 +6.0 +17.4 +13.1/B NewDiscvC m SG 25.90 +5.9 +17.0 +12.3/C NewDiscvI SG 35.36 +6.0 +17.5 +13.4/B PEMuniBdA m MP 10.15 +.4 +.2 +3.3/A RsrchA m LB 44.51 +2.4 +5.7 +11.3/B RsrchC m LB 40.14 +2.3 +5.4 +10.5/C RsrchI LB 45.70 +2.4 +5.8 +11.6/B RsrchIntlA m FB 19.40 -1.5 +.5 +4.5/C RsrchIntlI FB 20.07 -1.5 +.6 +4.7/C SCMuniBdA m SL 11.83 +.4 -.1 +2.4/B StratIncA m MU 6.39 +.1 -2.4 +2.7/C TENMuniBdA m SL 10.24 +.4 ... +2.5/B TechA m ST 44.58 +5.8 +21.5 +24.3/A TechC m ST 38.61 +5.8 +21.1 +23.3/B TtlRetA m MA 18.80 +.4 -.9 +5.8/C TtlRetB m MA 18.82 +.3 -1.3 +5.0/D TtlRetBdA m CI 10.36 +.1 -2.3 +1.6/C TtlRetBdC m CI 10.37 +.1 -2.7 +.7/E TtlRetBdI CI 10.36 +.2 -2.3 +1.7/C TtlRetC m MA 18.92 +.4 -1.2 +5.0/D TtlRetI MA 18.80 +.5 -.8 +6.0/C UtlsA m SU 20.10 ... +.6 +2.8/E UtlsB m SU 20.00 ... +.2 +2.0/E UtlsC m SU 20.00 ... +.3 +2.0/E ValA m LV 39.66 ... -1.9 +8.2/C ValB m LV 39.42 -.1 -2.3 +7.4/D ValC m LV 39.15 -.1 -2.3 +7.4/D ValI LV 39.89 ... -1.9 +8.5/C VirginiaMuniBdA m SL 10.99 +.4 +.1 +2.6/B WestVRMuniBdA m SL 10.89 +.4 +.1 +2.5/BMacquarie InvestmentPldCorePlusBond CI 9.96 ... -1.9 +1.8/B PldEmergingMkts d EM 8.34 -3.4 -5.1 +3.4/E PldLbrSelIntlEq FV 14.78 -3.5 -1.3 +3.2/DMadisonDivIncY LV 26.84 +1.3 +1.0 +11.2/A DiversIncA m MA 15.96 +1.0 -.3 +7.1/B InvsY LG 23.57 +2.3 +3.2 +12.3/D LgCpValA m LV 15.12 -.3 +3.2 +9.0/B MidCpA m MG 9.90 +2.9 +4.7 +9.5/DMainStayBalA m MA 32.66 +1.6 +.5 +5.3/D BalI MA 32.74 +1.6 +.6 +5.5/D EpchGlbEqYldI WS 19.04 -1.4 -4.1 +4.7/E EpchUSAllCpI LB 29.33 +1.8 +3.1 +9.2/D EpchUSSmCpI SB 32.80 +3.8 +2.8 +8.1/D EpochIntlChoI FB 36.12 -1.7 +.2 +2.3/E FltngRtA m BL 9.32 +.3 +1.8 +3.5/C FltngRtC m BL 9.32 +.1 +1.4 +2.8/E IdxdBdI CI 10.27 +.3 -2.2 +1.3/D IncBldrA m IH 18.96 -.1 -2.4 +4.5/C LgCpGrA m LG 10.68 +4.7 +18.0 +15.4/B MAPA m LB 42.55 +2.1 +4.1 +8.9/D MAPC m LB 37.86 +2.0 +3.7 +7.9/E MAPI LB 43.86 +2.1 +4.3 +9.2/D MKCnvrtA m CV 18.10 +2.1 +8.0 +7.8/A MKCommonStkA m LB 27.01 +2.7 +5.6 +11.3/B MKEMDbtA m EB 10.00 -2.0 -6.1 +5.4/A MKGovtA m GI 8.05 +.2 -2.1 +.3/D MKIntlEqA m FG 17.95 +1.8 +5.8 +9.1/B MKSP500IdxA m LB 50.32 +2.1 +4.7 +11.6/B MKSP500IdxI LB 50.99 +2.1 +4.9 +11.9/A MKSTMuniI CS 9.54 +.3 +.9 +1.2/B MKTtlRetBdI CI 10.26 +.1 -2.4 +1.9/B MKTxFrBdA m ML 9.94 +.2 +.3 +3.4/B MKUnconsBdA m NT 8.73 ... -.6 +2.1/C MacKHYCorpBdA m HY 5.64 +.6 +.4 +5.4/A MacKHYCorpBdB m HY 5.61 +.4 +.1 +4.6/B MacKHYCorpBdC m HY 5.61 +.4 ... +4.6/BMairs & PowerBalInv MA 92.42 +.7 -1.1 +6.2/C GrInv LB 121.74 +2.0 +.5 +9.1/D SmCp d SB 26.79 +4.8 +5.8 +10.1/CManaged Account SeriAdvtgGlobalSmCp SW 13.90 +1.7 +4.0 +7.6/D MidCapDiv MV 12.65 +2.0 +4.7 +8.8/BManning & NapierCorBdS CI 10.35 +.1 -2.3 +1.0/E DiversTxEx MS 10.89 +.3 -.5 +.9/C IntlSs FB 9.37 -2.3 -.2 +6.2/A NYTxEx SS 10.33 +.2 -.7 +.9/C PrBlndCnsrvTrmS CA 13.65 +.6 -.1 +3.0/E PrBlndExtndTrmS MA 17.63 +1.1 +1.9 +4.5/E PrBlndMaxTrmS XM 21.89 +1.9 +5.2 +8.2/C PrBlndModTrmS CA 13.62 +1.0 +1.0 +3.3/D UnconsBdS NT 10.31 +.1 -.7 +1.6/D WldOppsS FB 8.28 -1.4 -.5 +3.5/DMarathon FundsVal LB 28.23 +2.5 +3.6 +9.7/CMarketeldA m LO 17.13 -1.9 -.6 +1.9/D I LO 17.36 -1.9 -.5 +2.2/DMarsico21stCentury MG 31.52 +4.7 +14.3 +11.8/B FlexCptl b XM 15.68 +5.1 +9.1 +7.7/C Foc LG 19.92 +4.0 +16.7 +12.7/C Glb b WS 16.98 +5.1 +17.5 +14.5/A Gr LG 20.36 +3.4 +15.6 +12.2/D IntlOpps b FG 21.84 +1.9 +8.0 +9.8/AMassMutualPrmCorBdA m CI 10.40 +.3 -1.9 +1.1/D PrmCorBdAdmin CI 10.49 +.3 -1.8 +1.3/D PrmCorBdI CI 10.59 +.3 -1.7 +1.6/C PrmCorBdR5 CI 10.62 +.3 -1.8 +1.5/C PrmCorBdSvc CI 10.56 +.3 -1.8 +1.4/D PrmDiscpGrR5 LG 13.72 +3.7 +9.7 +14.4/B PrmDiscpGrSvc LG 13.76 +3.7 +9.6 +14.3/B PrmDiscpValR5 LV 16.67 +.8 +1.1 +8.8/B PrmDiscpValSvc LV 16.54 +.8 +1.0 +8.7/B PrmDiversBdR5 CI 9.72 +.3 -1.7 +1.9/B PrmGlbAdmin WS 16.46 +1.7 +5.3 +10.1/B PrmGlbR5 WS 16.48 +1.8 +5.4 +10.4/A PrmHYI HY 9.09 +1.0 +.7 +5.9/A PrmInfPrtIncI IP 10.23 +.4 -.7 +2.3/A PrmInfPrtIncR5 IP 10.24 +.4 -.7 +2.2/A PrmIntlEqR5 FG 14.05 -.5 +2.1 +6.0/D PrmMainStrtR5 LB 11.52 +2.5 +2.3 +9.9/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 10.16 +.3 +.4 +1.7/A PrmSmCpOppsA m SB 15.73 +6.3 +10.1 +10.0/C PrmSmCpOppsR5 SB 16.22 +6.3 +10.3 +10.5/B PrmStrEMkI EM 13.69 -.4 +2.5 +8.1/B Rsl2000SCIdxI SB 14.56 +5.4 +10.2 +11.5/B RtrSmt2020A m TE 13.12 +.4 +1.2 +4.9 RtrSmt2020Admin TE 13.19 +.5 +1.5 +5.2 RtrSmt2020Svc TE 13.23 +.5 +1.5 +5.3 RtrSmt2030A m TH 13.65 +.7 +2.4 +6.4 RtrSmt2030Admin TH 13.74 +.7 +2.5 +6.6 RtrSmt2030Svc TH 13.75 +.7 +2.5 +6.7 RtrSmt2040Admin TJ 13.62 +.8 +2.9 +7.2 RtrSmt2040Svc TJ 13.66 +.7 +2.9 +7.3 RtrSmtModA m MA 10.51 +.6 +1.4 +5.1 RtrSmtModAdmin MA 10.49 +.5 +1.6 +5.3 RtrSmtModGrA m AL 11.12 +.8 +2.8 +6.8 RtrSmtModGrAdm AL 11.09 +.7 +2.9 +7.1 SP500IdxAdmin LB 19.21 +2.1 +4.8 +11.7/B SP500IdxI LB 19.46 +2.1 +4.9 +12.1/A SP500IdxR4 b LB 18.99 +2.1 +4.7 +11.6/B SP500IdxR5 LB 19.51 +2.1 +4.9 +12.0/A SP500IdxSvc LB 19.54 +2.1 +4.8 +11.8/A SPMidCpIdxI MB 15.03 +3.3 +5.7 +10.8/A SelBlChpGrA m LG 21.19 +3.6 +11.9 +16.6/A SelBlChpGrAdm LG 22.10 +3.6 +12.0 +16.9/A SelBlChpGrR5 LG 22.62 +3.6 +12.1 +17.1/A SelBlChpGrSvc LG 22.41 +3.6 +12.0 +17.0/A SelDvrsValR5 LV 12.98 +.5 +1.5 +9.0/B SelEqOpportsA m LB 16.10 +1.8 +3.1 +9.3/D SelEqOpportsAdm LB 16.90 +1.8 +3.2 +9.6/D SelEqOpportsI LB 17.43 +1.8 +3.4 +9.9/C SelEqOpportsR5 LB 17.49 +1.8 +3.3 +9.8/C SelEqOpportsSvc LB 17.15 +1.8 +3.3 +9.7/C SelFdmtlValA m LV 11.51 -.3 -.4 +6.6/D SelFdmtlValAdm LV 11.67 -.3 -.3 +6.9/D SelFdmtlValI LV 11.59 -.3 -.2 +7.2/D SelFdmtlValR5 LV 11.64 -.3 -.3 +7.1/D SelGrOppsA m LG 11.02 +5.4 +18.0 +13.2/C SelGrOppsAdmin LG 11.88 +5.4 +18.1 +13.5/C SelGrOppsI LG 12.85 +5.5 +18.3 +13.9/C SelGrOppsR5 LG 12.71 +5.5 +18.3 +13.8/C SelGrOppsSvc LG 12.35 +5.5 +18.3 +13.6/C SelMCValI MV 13.91 +1.4 +1.5 +8.8/B SelOverseasI FB 9.67 -2.1 -.7 +5.2/B SelOverseasR5 FB 9.70 -2.1 -.7 +5.1/B SelSmCoValI SV 11.93 +3.5 +4.4 +9.9/B SelSmCoValR5 SV 12.00 +3.5 +4.3 +9.8/B SelSmCpGrEqI SG 18.21 +5.7 +15.3 +11.6/C SelSmCpGrEqR5 SG 18.00 +5.8 +15.2 +11.5/C SelStratBdAdm CI 10.05 -.3 -3.4 +2.2/B SelStratBdR5 CI 10.09 -.3 -3.3 +2.4/A SelStratBdSvc CI 10.09 -.3 -3.3 +2.3/A SelTtlRetBdI CI 9.58 +.4 -1.7 +1.7/C SelTtlRetBdR5 CI 9.56 +.3 -1.7 +1.6/C SelTtlRetBdSvc CI 9.60 +.4 -1.7 +1.5/C SelectMdCpGrA m MG 19.99 +3.0 +8.1 +11.0/C SelectMdCpGrAdm MG 21.57 +3.1 +8.2 +11.2/B SelectMdCpGrI MG 23.26 +3.0 +8.3 +11.6/B SelectMdCpGrR5 MG 23.05 +3.0 +8.3 +11.5/B SelectMdCpGrSvc MG 22.52 +3.0 +8.2 +11.3/BMatrix AdvisorsAdvsVal LV 72.31 +.6 +1.0 +6.0/EMatthewsAsiaDivInv DP 20.08 +.3 +1.8 +9.3/C AsiaGrInv DP 29.59 +3.1 +8.6 +13.5/A AsiaInnovtrInv PJ 15.37 +3.8 +8.3 +12.6/A AsianGrIncInv PJ 17.05 -.3 -2.3 +3.3/E ChinaInv CH 24.61 +.9 +10.9 +11.4/A IndiaInv EI 33.81 +.3 -1.5 +9.4/E JapanInv JS 25.32 +1.2 +5.0 +12.5/B KoreaInv MQ 6.53 -2.2 -5.5 +9.1/A PacTigerInv PJ 31.32 +.5 -1.1 +8.1/DMcKeeIntlEqInstl d FB 13.76 -2.6 -.8 +5.3/BMeederBalRetail b TV 11.76 +.9 +1.4 +5.0 DynAllcRetail b XM 11.26 +.6 +3.7 +8.0 MuireldRetail b TV 7.80 +1.4 +3.3 +7.1MergerInv b NE 16.77 +2.0 +5.2 +2.5/BMeridianContrarianLgcy d MG 46.52 +4.3 +10.9 +13.7/A EqIncLegacy d LG 18.81 +4.6 +17.8 +16.5/A GrLegacy d SG 46.13 +5.0 +10.8 +13.5/BMerkHardCcyInv b IB 9.61 -2.1 -2.7 -.3/EMetropolitan WestFltngRtIncIs BL 10.04 +.3 +1.7 +3.5/C HYBdInstl HY 9.55 +.5 +.1 +3.8/C HYBdM b HY 9.55 +.4 -.1 +3.6/D IntermBdInstl CI 10.12 +.3 -1.3 +.9/E LowDurBdI CS 8.60 +.2 -.1 +.9/C LowDurBdM b CS 8.60 +.2 -.2 +.7/D StratIncInstl NT 7.91 ... -.2 +2.2/C TtlRetBdI CI 10.35 +.3 -1.8 +1.5/C TtlRetBdM b CI 10.36 +.4 -1.8 +1.3/D TtlRetBdPlan CI 9.75 +.4 -1.6 +1.6/C UltraShrtBdIns UB 4.26 +.2 +.5 +.9/D UnconsBdI NT 11.76 +.1 ... +2.4/B UnconsBdM b NT 11.77 +.1 -.1 +2.1/CMillerOppC m MB 25.96 +10.7 +15.1 +9.0/B OppI MB 29.97 +10.8 +15.7 +10.1/BMondrianIntlEq FV 15.47 -3.4 -1.7 +3.3/DMonettaMonetta LG 20.50 +4.1 +8.5 +10.9/D YoungInv b LG 25.79 +2.9 +7.5 +12.9/CMorgan StanleyEuropeanEqIncB m ES 18.22 +.6 +2.2 +1.9/E GlbFIOppsA m IB 5.61 -.2 +.2 +3.3/A GlbFIOppsI IB 5.67 -.4 +.4 +3.6/A InsInAcIntlAlI d FB 14.18 -2.3 -1.9 +3.2/D InsInEMI d EM 26.36 -4.7 -5.7 +5.3/D InsInGlbFrnchI WS 25.49 +3.3 +3.1 +11.7/A InsInGrA m LG 49.52 +7.2 +24.5 +21.2/A InsInGrI LG 51.93 +7.2 +24.7 +21.6/A InsInIntEqA m FB 17.71 -.8 -.2 +3.5/D InsInIntEqI d FB 17.97 -.7 ... +3.9/D InsIncSmCGrI d SG 13.06 +8.4 +19.8 +7.0/E InsIncUSRlEstI SR 14.73 +2.8 -2.9 +4.3/D InsMidCpGrA m MG 18.28 +9.7 +28.1 +11.4/B InsMidCpGrI MG 21.59 +9.6 +28.3 +11.8/B InsShDrIncI CS 8.11 +.2 +.6 +3.4/A InstlCrPlsFIIns CI 10.84 +.1 -1.7 +5.3/A InstlGlbStrA m IH 16.77 -1.2 -.5 +4.6/C InstlGlbStrIns IH 16.91 -1.2 -.4 +4.9/B MltCpGrTrustA m LG 40.45 +8.3 +26.5 +21.7/A MltCpGrTrustI LG 44.53 +8.3 +26.7 +22.1/A USGovtSecB m CI 8.42 +.4 -1.6 +1.6/C USGovtSecI CI 8.42 +.4 -1.4 +1.9/BMotley FoolGlbOppInv WS 25.13 +3.0 +10.6 +11.3/A SMCapGrInv MG 26.39 +5.1 +8.4 +11.8/BMuhlenkampMuhlenkamp LB 54.49 +2.6 -1.3 +.8/ENationwideA m LB 25.87 +2.0 +3.8 +10.1 BdIdxA m CI 10.64 ... -2.6 +.9 BdIdxInstl CI 10.62 ... -2.4 +1.3 GrInstl LG 13.48 +3.2 +9.9 +12.6 InDeAgrsA m XM 10.44 +.8 +2.9 +8.3 InDeAgrsSvc b XM 10.47 +.8 +2.9 +8.3 InDeCnsrvSvc b XY 10.23 +.1 -.2 +3.0 InDeMdA m MA 10.25 +.6 +1.6 +6.1 InDeMdC m MA 10.04 +.5 +1.3 +5.4 InDeMdlyAgrC m AL 10.39 +.7 +2.1 +6.7 InDeMdlyAgrsA m AL 10.71 +.8 +2.4 +7.5 InDeMdlyAgrsSvc b AL 10.68 +.7 +2.2 +7.5 InDeMdlyCnsC m CA 10.17 +.4 +.5 +3.9 InDeMdlyCnsSvc b CA 10.28 +.4 +.7 +4.6 InDeModSvc b MA 10.20 +.6 +1.6 +6.1 InstlSvc LB 25.43 +2.1 +3.9 +10.4 IntlIdxA m FB 8.38 -1.6 +.2 +4.6 IntlIdxR6 FB 8.43 -1.6 +.4 +5.0 MidCpMktIdxA m MB 18.62 +2.8 +5.2 +10.2 MidCpMktIdxIns MB 18.93 +2.8 +5.4 +10.6 S&P500IdxA m LB 16.65 +1.9 +4.5 +11.5 S&P500IdxInsSv LB 16.75 +1.9 +4.5 +11.7 S&P500IdxInstl LB 16.78 +1.9 +4.6 +12.0 S&P500IdxSvc b LB 16.66 +1.9 +4.4 +11.5 SmCpIdxA m SB 15.05 +4.4 +9.5 +10.9 SmCpIdxInstl SB 15.35 +4.4 +9.7 +11.3NatixisIIOakmarkA m LB 25.25 +1.6 +3.9 +11.6/B IIOakmarkC m LB 21.91 +1.5 +3.6 +10.8/C IUSEqOppsA m LG 38.66 +2.9 +7.0 +15.0/B IUSEqOppsC m LG 26.61 +2.9 +6.7 +14.1/B IUSEqOppsY LG 44.83 +3.0 +7.2 +15.3/B IVghnNlsnSCVlA m SB 18.82 +3.1 +3.6 +6.8/ENeedhamGrRetail b MG 45.94 +5.1 +7.1 +4.9/ENeuberger BermanCorBdInstl CI 9.96 -.2 -2.3 +1.6/C EmMktsDbtInstl EB 8.42 -3.4 -5.4 +3.4 EmMktsEqInstl EM 20.84 -2.4 -3.1 +9.2/A EmMktsEqR6 EM 20.86 -2.4 -3.1 +9.3/A EqIncA m LV 13.32 +1.1 +2.3 +8.0/C EqIncC m LV 13.21 +.9 +1.8 +7.2/D EqIncInstl LV 13.37 +1.1 +2.4 +8.5/C FltngRtIncInstl BL 9.90 +.3 +1.7 +3.3/D FocInv LB 27.57 +2.8 +3.9 +8.5/D FocTrust b LB 27.55 +2.8 +3.8 +8.3/E GenesisAdv b SG 61.84 +4.1 +7.2 +11.3/C GenesisInstl SG 61.78 +4.2 +7.4 +11.8/C GenesisInv SG 61.84 +4.2 +7.4 +11.7/C GenesisR6 SG 61.76 +4.2 +7.5 +11.9/C GenesisTrust SG 61.87 +4.2 +7.3 +11.6/C GrtChinaEqIns CH 17.48 +.9 +9.4 +12.9/A GuardianInstl LG 18.68 +3.4 +6.7 +11.4/D GuardianInv LG 18.66 +3.3 +6.7 +11.2/D GuardianTrust b LG 18.65 +3.3 +6.5 +11.0/D HiIncBdInstl HY 8.53 +.7 +.6 +3.9/C HiIncBdInv HY 8.51 +.6 +.4 +3.8/D HiIncBdR6 HY 8.53 +.7 +.5 +4.0/C IntlEqInstl FG 13.51 +.1 +.8 +6.2/C IntlEqInv FG 13.49 ... +.7 +6.1/D IntlSelInstl FG 13.30 -.3 +1.7 +6.1/D IntrnsValInstl SB 17.72 +3.9 +8.4 +7.6/D LgCpValAdv b LV 30.87 +.9 -1.4 +7.7/C LgCpValInstl LV 30.83 +.9 -1.2 +8.2/C LgCpValInv LV 30.84 +.9 -1.2 +8.0/C LgCpValTrust b LV 30.86 +.9 -1.3 +7.9/C LgShA m LO 14.57 +1.2 +1.3 +3.7 LgShC m LO 13.90 +1.2 +1.0 +2.9 LgShInstl LO 14.86 +1.3 +1.6 +4.1 MdCpGrInstl MG 16.38 +4.2 +11.3 +10.2/C MdCpGrInv MG 16.36 +4.2 +11.1 +10.0/C MdCpGrTrust MG 16.35 +4.1 +11.1 +9.9/D MltCpOppsA m LB 19.20 +1.8 +4.0 +11.7/B MltCpOppsInstl LB 19.35 +1.8 +4.3 +12.1/A MuniIntermBdIns MI 11.56 +.2 -.6 +2.1/C NYMuniIncInstl MN 16.90 +.2 -1.0 +1.7/D RlEsttA m SR 12.70 +1.6 -3.1 +6.4/A RlEsttInstl SR 12.75 +1.7 -2.9 +6.8/A RlEsttTrust b SR 12.70 +1.6 -3.0 +6.6/A ShrtDurBdInstl CS 7.67 +.2 -.1 +.6/D SmCpGrInv SG 42.16 +6.6 +20.1 +12.5/B StratIncA m MU 10.82 -.4 -1.6 +2.6 StratIncC m MU 10.81 -.5 -2.0 +1.9 StratIncInstl MU 10.81 -.4 -1.5 +3.0 StratIncR6 MU 10.80 -.4 -1.4 +3.1 SustEqA m LB 40.46 +2.6 +5.9 +10.2/C SustEqC m LB 40.46 +2.5 +5.6 +9.4/D SustEqInst LB 40.40 +2.6 +6.1 +10.6/C SustEqInv LB 40.43 +2.6 +6.0 +10.4/C SustEqR6 LB 40.39 +2.6 +6.2 +10.7/C SustEqTrust b LB 40.47 +2.6 +6.0 +10.2/CNew AlternativesA f SW 53.99 -1.0 -2.8 +3.0/ENew CovenantBalGr MA 104.11 +1.4 +2.6 +6.0/C BalInc CA 21.34 +.9 +.8 +4.0/D Gr LG 44.09 +2.3 +5.3 +9.3/E Inc CS 22.56 +.1 -1.7 +1.1/CNicholasEqIncI LV 20.28 +2.8 +4.1 +7.0/D HiIncInstl HY 8.81 +.5 -1.0 +1.6/E III MG 29.52 +3.1 +6.7 +9.4/D LtdEditionInstl SG 28.95 +7.0 +10.0 +11.6/C Nicholas LG 64.03 +2.2 +6.1 +4.3/E1919FinclSvcsA m SF 28.87 +1.4 +6.3 +16.3/A FinclSvcsC m SF 26.62 +1.4 +6.0 +15.5/A MrylndTxFrIncA m SI 15.38 +.1 -.2 +1.4/D SclyRspnsvBalA m MA 18.89 +2.3 +5.4 +7.9/ANorth CountryEqGr LG 19.67 +3.6 +9.9 +13.0/C IntermBd TW 9.83 +.2 -2.7 +.7/ENortheast InvestorsNorthstInvTrust HY 4.58 +.2 -.6 +.7/ENorthernActvMEmergMktEq d EM 21.37 -4.5 -1.6 +7.2/C ActvMIntlEq d FB 11.91 -.7 +1.4 +4.7/C ArizonaTxEx SI 10.41 +.2 -.9 +2.5/A BdIdx CI 10.19 +.3 -2.1 +1.5/C CAIntermTxEx MF 10.47 +.2 -.4 +2.2/C CATxEx MC 11.39 +.2 -.5 +2.9/C CorBd CI 9.87 +.1 -2.4 +1.4/D EmMktsEqIdx d EM 12.57 -3.4 -2.3 +6.8/C FI CI 9.81 ... -2.3 +1.6/C GlbRlEsttIdx d GR 10.67 +.2 -.1 +5.5/B GlbTactAsstAllc IH 13.04 -.5 -.6 +5.9/A HYFI d HY 6.71 +.4 +.3 +4.2/C HYMuni HM 8.66 +.3 -.4 +3.4/D IncEq LV 14.71 +1.8 +3.0 +11.2/A IntermTxEx MI 10.36 +.1 -.7 +2.2/C IntlEq d FB 10.17 -2.9 -.9 +3.2/D IntlEqIdx d FB 12.91 -2.1 ... +4.9/B LgCpCor LV 19.76 +2.1 +4.2 +10.7/A LgCpVal LV 16.42 +.4 +.7 +6.6/D MidCpIdx MB 20.42 +3.3 +5.7 +10.8/A MltMgrGlbRlEstt d GR 10.77 +.8 +.1 +4.6/C ShrtBd CS 18.55 +.2 -.2 +.8/C ShrtIntermTxEx MS 10.21 +.3 +.1 +.8/C ShrtIntermUSGvt GS 9.55 +.2 -.8 +.1/D SmCpCor SB 27.85 +5.1 +8.9 +10.4/B SmCpIdx SB 15.01 +5.4 +10.2 +11.4/B SmCpVal SV 24.52 +4.2 +4.8 +9.7/B StkIdx LB 33.16 +2.1 +4.9 +12.1/A TxEx ML 10.45 ... -.9 +2.8/C USTrsIdx GI 20.83 +.5 -1.8 +.8/BNuveenAlAmrMuniBdA m ML 11.42 +.2 -.6 +3.7/A AlAmrMuniBdC2 m ML 11.42 +.1 -.9 +3.1/C ArizonaMuniBdA m SL 10.64 +.2 -.9 +2.9/A CAMuniBdA m MC 11.05 +.2 -.6 +3.7/B CAMuniBdI MC 11.06 +.2 -.4 +3.9/A ClrdMuniBdA m SL 10.59 +.2 -.6 +3.1/A CnctMuniBdA m SL 10.37 +.4 -.6 +2.4/C CorBdI CI 9.41 +.2 -2.1 +1.1/D CorPlusBdA m CI 10.62 +.1 -2.4 +1.6/C CorPlusBdI CI 10.60 +.1 -2.4 +1.9/B DivValA m LV 15.03 +.3 +2.0 +9.8/A DivValI LV 15.23 +.3 +2.1 +10.1/A GeorgiaMuniBdA m SL 10.48 ... -1.1 +1.8/D HYMuniBdA m HM 17.20 +.5 +.8 +6.1/A HYMuniBdC2 m HM 17.19 +.5 +.6 +5.5/A HYMuniBdI HM 17.20 +.6 +.9 +6.3/A HiIncBdA m HY 7.58 +.5 +.6 +4.0/C HiIncBdI HY 7.60 +.5 +.5 +4.3/C IntermDrMnBdA m MI 9.11 +.5 ... +2.8/B IntermDrMnBdI MI 9.13 +.4 ... +3.0/A KansasMnBdA m SL 10.55 +.5 +.3 +2.5/B KentuckyMnBdA m SL 10.60 +.1 -.8 +2.2/C LgCpSelI LB 30.86 +1.9 +7.0 +13.3/A LgCpValA m LV 27.56 +3.0 +6.2 +9.8/A LgCpValI LV 27.69 +3.1 +6.3 +10.1/A LouisianaMnBdA m SL 11.01 +.5 -.1 +2.6/B LtdTrmMnBdA m MS 10.88 +.4 +.4 +1.4/A LtdTrmMnBdC2 m MS 10.85 +.4 +.2 +1.0/B LtdTrmMnBdI MS 10.84 +.5 +.5 +1.6/A MAMnBdA m MT 9.95 +.1 -1.1 +2.8/A MAMnBdI MT 9.94 +.2 -1.1 +3.0/A MNIntermMnBdA m SM 10.22 ... -.7 +2.3/B MNIntermMnBdI SM 10.17 +.1 -.6 +2.5/B MNMnBdA m SM 11.51 +.2 -.8 +3.0/A MNMnBdI SM 11.50 +.2 -.7 +3.2/A MichiganMnBdA m SL 11.30 +.2 -1.0 +2.7/A MichiganMnBdI SL 11.29 +.2 -.8 +2.9/A MidCpGrOppsA m MG 40.51 +3.1 +10.1 +8.5/D MidCpGrOppsI MG 48.94 +3.1 +10.3 +8.8/D MidCpValI MV 42.95 +2.1 +4.8 +10.6/A MissouriMnBdA m SL 11.14 +.2 -.3 +3.2/A MrylndMnBdA m SL 10.54 +.2 -.6 +2.9/A MrylndMnBdI SL 10.55 +.2 -.4 +3.1/A NAMnBdA m SL 10.64 ... -1.5 +2.2/C NAMnBdI SL 10.69 +.2 -1.3 +2.4/B NWQIntlValI FV 25.92 -3.0 -1.3 +3.8/C NWQSmCpValA m SB 56.76 +3.7 +8.2 +10.7/B NWQSmCpValI SB 58.31 +3.8 +8.3 +11.0/B NYMnBdA m MY 10.79 +.2 -.7 +3.1/B NYMnBdI MY 10.80 +.2 -.7 +3.3/A NewJerseyMnBdA m MJ 11.22 +.2 -.6 +3.5/B NewJerseyMnBdI MJ 11.26 +.2 -.5 +3.7/A OhioMnBdA m MO 11.25 +.2 -.6 +2.7/B OhioMnBdI MO 11.21 +.3 -.5 +2.9/A OrgIntermMnBdI SI 10.07 +.2 -.8 +2.0/B PEMnBdA m MP 10.76 +.4 -.6 +2.8/B PEMnBdI MP 10.74 +.4 -.5 +3.0/B RlEsttSecA m SR 19.60 +1.8 -2.5 +5.6/C RlEsttSecI SR 19.92 +1.8 -2.4 +5.8/B ShrtTrmBdA m CS 9.73 +.2 -.1 +.9/C ShrtTrmBdI CS 9.74 +.2 ... +1.1/C ShrtTrmMnBdI MS 10.00 +.4 +.5 +.9/C SmCpGrOppsI SG 30.23 +6.3 +15.8 +10.9/D SmCpSelA m SB 10.16 +4.9 +10.4 +10.5/B SmCpValA m SV 26.43 +3.2 +2.8 +10.7/B SmCpValI SV 27.36 +3.2 +2.9 +11.0/A StrBalAllcA m MA 10.66 -.2 +.4 +4.3 StrBalAllcI MA 10.63 -.2 +.6 +4.5 StrGrAllcA m MA 13.15 +.1 +2.0 +6.3 StrIncI MU 10.21 -.1 -2.1 +2.4/D TNMnBdA m SL 11.54 +.3 -.7 +2.6/B TNMnBdC2 m SL 11.52 +.1 -1.1 +2.0/C VirginiaMnBdA m SL 10.95 +.1 -.7 +2.9/A VirginiaMnBdI SL 10.93 +.2 -.6 +3.1/A WscnMnBdA m SL 10.45 +.4 -.1 +2.5/BOak AssociatesLiveOakHlthSci SH 19.80 +4.2 +2.0 +4.9/B PinOakEq LB 70.99 +3.7 +7.8 +14.2/A RedOakTechSel ST 28.03 +3.2 +14.1 +23.1/B WhiteOakSelGr LB 94.04 +2.1 +9.7 +15.2/AOak RidgeSmCpGrA m SG 17.74 +6.0 +14.1 +6.4/EOakmarkEqAndIncInv MA 32.52 +1.7 +1.0 +6.0/C GlbInv WS 33.46 -.2 +1.0 +7.4/C GlbSelInv WS 18.94 -1.7 -1.9 +8.0/C IntlInv FB 27.68 -3.8 -3.1 +6.5/A IntlSmCpInv d FQ 17.63 ... -.6 +5.6/E Inv LB 87.86 +1.5 +4.2 +12.0/A SelInv LB 46.72 +.3 -2.2 +7.4/EOberweisChinaOpps m CH 17.65 +4.3 +10.7 +8.2/C IntlOpps m FR 26.20 +.7 +2.8 +11.4/B IntlOppsInstl d FR 13.14 +.8 +2.9 +11.6/B MicroCp m SG 28.63 +6.7 +14.0 +21.3/AOld WestburyAllCpCor LB 17.83 +2.2 +6.9 +7.8/E FI CI 10.79 +.3 -1.4 +.4/E GlbSmMdCpStrat SW 17.67 +2.4 +5.4 +9.0/C LgCpStrats WS 14.96 +.9 +3.5 +7.3/C MnBd MI 11.71 +.3 -.8 +1.1/E StratOpps IH 7.97 -.3 +1.9 +4.7/BOlsteinAllCpValAdv LB 25.43 +1.9 +2.9 +6.1/E AllCpValC m LB 20.44 +1.8 +2.4 +5.0/EOppenheimerActvAllcA m AL 15.02 +1.0 +2.9 +6.7/C ActvAllcC m AL 14.65 +.9 +2.6 +5.9/D ActvAllcR b AL 14.92 +.9 +2.8 +6.5/D CnsrvInvA m CA 9.51 +.2 ... +3.7/D CnsrvInvC m CA 9.38 +.3 -.3 +2.9/E CptlAprcA m LG 63.17 +3.6 +7.6 +9.4 CptlAprcC m LG 47.59 +3.6 +7.2 +8.6 CptlAprcR b LG 59.53 +3.6 +7.5 +9.1 CptlAprcY LG 68.33 +3.6 +7.7 +9.6 CptlIncA m CA 10.14 +.4 -.5 +3.8 CptlIncC m CA 9.79 +.3 -.9 +3.0 CptlIncR b CA 9.99 +.4 -.6 +3.5 DevMktsA m EM 44.68 ... +2.8 +8.2 DevMktsC m EM 41.65 -.1 +2.4 +7.4 DevMktsR b EM 42.90 ... +2.6 +7.9 DevMktsY EM 44.09 ... +2.9 +8.5 DiscvA m SG 90.50 +4.5 +16.0 +12.9 DiscvC m SG 64.98 +4.5 +15.6 +12.0 DiscvMCGrA m MG 22.15 +4.1 +11.1 +11.8/B DiscvMCGrC m MG 18.23 +4.0 +10.7 +11.0/C DiscvMCGrR b MG 20.71 +4.0 +10.9 +11.5/B DiscvR b SG 83.81 +4.5 +15.9 +12.6 DiscvY SG 102.02 +4.6 +16.1 +13.1 DivOppA m LV 24.22 ... +1.1 +8.1/C DivOppC m LV 23.34 ... +.8 +7.3/D EqIncA m LV 32.15 +.4 -.3 +4.2 EqIncC m LV 25.47 +.4 -.7 +3.4 EqIncR b LV 30.71 +.4 -.4 +3.9 EqInvA m WS 19.10 +1.0 +3.6 +8.0/C EqInvC m WS 18.56 +.9 +3.2 +7.2/C EqInvR b WS 19.06 +.9 +3.5 +7.7/C FdmtlAltsA m AM 26.76 +.4 -.1 +.7 FdmtlAltsC m AM 23.66 +.3 -.4 ... GlbA m WS 101.20 +1.4 +5.1 +10.4 GlbAllcA m IH 19.90 +.5 +.7 +4.9/B GlbAllcC m IH 18.99 +.4 +.4 +4.1/C GlbAllcY IH 19.88 +.5 +.8 +5.1/B GlbC m WS 93.00 +1.3 +4.8 +9.5 GlbOppsA m SW 73.77 +.3 +7.7 +25.3 GlbOppsC m SW 65.03 +.3 +7.3 +24.3 GlbOppsR b SW 70.92 +.3 +7.5 +24.9 GlbOppsY SW 74.71 +.4 +7.8 +25.6 GlbR b WS 100.64 +1.3 +5.0 +10.1 GlbStrIncA m MU 3.76 -.9 -2.5 +1.9 GlbStrIncC m MU 3.75 -.9 -3.1 +1.1 GlbStrIncR b MU 3.76 -.9 -2.9 +1.5 GlbStrIncY MU 3.76 -.9 -2.7 +2.0 GlbY WS 101.38 +1.4 +5.2 +10.6 GoldSpecMnralA m SP 15.53 -2.6 -6.1 +9.0 GoldSpecMnralC m SP 14.19 -2.7 -6.4 +8.2 GoldSpecMnralR b SP 14.80 -2.7 -6.2 +8.7 IntlBdA m IB 5.59 -2.9 -3.7 +3.4 IntlBdC m IB 5.57 -3.0 -3.9 +2.6 IntlBdR b IB 5.58 -2.9 -3.6 +3.2 IntlBdY IB 5.59 -2.9 -3.6 +3.7 IntlDiversA m FG 18.95 +1.0 +4.0 +8.9 IntlDiversC m FG 18.38 +.9 +3.7 +8.1 IntlDiversR b FG 18.71 +1.0 +4.0 +8.7 IntlEqA m FB 22.34 -.6 +.3 +6.7 IntlGrA m FG 44.79 -.5 +2.0 +6.0/D IntlGrC m FG 42.39 -.6 +1.7 +5.2/D IntlGrR b FG 43.92 -.5 +1.9 +5.7/D IntlGrY FG 44.55 -.5 +2.1 +6.3/C IntlSmMidCoA m FR 54.72 +4.4 +10.9 +16.0 IntlSmMidCoC m FR 50.26 +4.3 +10.5 +15.2 IntlSmMidCoR b FR 52.25 +4.4 +10.8 +15.7 IntlSmMidCoY FR 54.30 +4.4 +11.0 +16.3 LtdTrmBdA m CS 4.45 -.2 -.4 +1.1/C LtdTrmBdC m CS 4.45 -.1 -.5 +.3/E LtdTrmBdY CS 4.47 ... -.3 +1.4/B LtdTrmGvtA m GS 4.32 -.1 -.4 +.3 LtdTrmGvtC m GS 4.31 -.1 -.9 -.5 LtdTrmGvtY GS 4.33 ... -.2 +.7 MainStrtAllCpA m LB 18.82 +2.4 +4.6 +8.4 MainStrtAllCpC m LB 17.16 +2.3 +4.1 +7.5 MainStrtAllCpR b LB 18.26 +2.4 +4.4 +8.1 MidCpValA m MV 57.33 +.4 -.1 +6.7/D MidCpValC m MV 47.05 +.3 -.5 +5.9/D MidCpValR b MV 54.82 +.4 -.2 +6.4/D MidCpValY MV 58.89 +.4 ... +7.0/C MnStrA m LB 52.16 +2.5 +2.3 +9.8/C MnStrC m LB 49.31 +2.5 +1.9 +9.0/D MnStrMidCpA m MB 28.32 +3.2 +6.3 +7.3 MnStrMidCpC m MB 23.30 +3.1 +6.0 +6.5 MnStrMidCpR b MB 26.83 +3.2 +6.2 +7.1 MnStrMidCpY MB 30.63 +3.2 +6.4 +7.6 MnStrR b LB 51.18 +2.5 +2.2 +9.6/D MnStrY LB 51.75 +2.6 +2.4 +10.1/C ModInvA m MA 12.47 +.7 +1.9 +5.6/D ModInvC m MA 12.19 +.7 +1.5 +4.9/D ModInvR b MA 12.39 +.8 +1.8 +5.4/D RisingDivsA m LB 20.15 +2.2 +4.4 +7.7 RisingDivsC m LB 17.01 +2.2 +4.1 +6.9 RisingDivsR b LB 20.01 +2.2 +4.3 +7.4 RisingDivsY LB 20.90 +2.3 +4.5 +7.9 RlEsttA m SR 23.99 +.1 -3.8 +4.3 RlEsttC m SR 23.28 ... -4.1 +3.5 RlEsttR b SR 23.85 ... -3.9 +4.0 RlEsttY SR 24.27 +.1 -3.7 +4.5 SrFltngRtA m BL 8.15 +.7 +2.1 +4.6/A SrFltngRtC m BL 8.16 +.7 +1.8 +3.9/B TotalReturnBdA m CI 6.61 +.1 -2.3 +1.6/C TotalReturnBdC m CI 6.62 +.2 -2.6 +.8/E TotalReturnBdR b CI 6.61 ... -2.6 +1.3 TotalReturnBdY CI 6.57 ... -2.3 +1.9 ValA m LV 37.70 -.3 +1.3 +7.2/D ValC m LV 35.91 -.4 +1.0 +6.4/E ValY LV 38.56 -.3 +1.5 +7.5/DOppenheimer RochesteAMTFreeMnsA m HM 7.06 +1.3 +5.7 +6.3 AMTFreeMnsC m HM 7.00 +1.1 +5.2 +5.5 AMTFreeNYMnsA m MY 11.15 +.9 +4.7 +4.3/A AMTFreeNYMnsC m MY 11.15 +.8 +4.3 +3.5/A CAMnA m MC 8.43 +.8 +4.6 +5.3/A CAMnC m MC 8.39 +.6 +4.3 +4.5/A HYMnA m HM 7.30 +.9 +7.0 +7.5/A HYMnC m HM 7.27 +.9 +6.7 +6.8/A LtdTrmCAMnA m SS 3.14 +.8 +4.2 +1.9/A LtdTrmCAMnC m SS 3.13 +1.1 +4.2 +1.2/B LtdTrmNYMnA m SS 2.88 +1.3 +5.8 +.5/E LtdTrmNYMnC m SS 2.86 +.9 +5.4 -.3/E MnsA m MY 15.41 +1.5 +7.4 +6.1/A MnsC m MY 15.37 +1.4 +7.1 +5.2/A MnsY MY 15.41 +1.4 +7.4 +6.3/A NewJerseyMnA m MJ 9.08 +1.8 +10.3 +2.2/E NewJerseyMnC m MJ 9.09 +1.6 +10.0 +1.4/E PennsylvaniaMnA m MP 10.35 +1.6 +8.2 +4.5/A PennsylvaniaMnC m MP 10.32 +1.5 +7.7 +3.7/A ShrtDurHYMuniA m HM 4.29 +1.4 +8.0 +1.0/E ShrtDurHYMuniC m HM 4.27 +1.4 +7.7 +.3/EOppenheimer SteelPatMLPAlphaA m LP 7.54 +1.9 -2.5 -6.8/C MLPAlphaC m LP 7.11 +1.9 -2.8 -7.5/D MLPAlphaPlusA m LP 6.17 +2.5 -4.1 -11.5/E MLPAlphaPlusC m LP 5.83 +2.3 -4.3 -12.2/E MLPAlphaPlusY LP 6.31 +2.5 -4.0 -11.3/E MLPAlphaY LP 7.76 +2.0 -2.3 -6.6/B MLPIncA m LP 5.96 -.7 -1.8 -7.0/C MLPIncCs m LP 5.57 -.8 -2.1 -7.6/D MLPIncY LP 6.14 -.7 -1.6 -6.7/C MLPSel40A m LP 7.99 +1.0 -1.2 -4.5/A MLPSel40C m LP 7.56 +.9 -1.5 -5.2/B MLPSel40I LP 8.28 +1.1 -1.0 -4.2/A MLPSel40Y LP 8.24 +1.0 -1.1 -4.3/AOptimumFxdIncC m CI 9.26 +.2 -2.1 +.6/E FxdIncInstl CI 9.28 +.2 -1.7 +1.6/C IntlInstl FB 14.67 -2.1 +.9 +8.4/A LgCpGrC m LG 15.92 +3.6 +11.5 +13.4/C LgCpGrInstl LG 20.14 +3.7 +12.0 +14.5/B LgCpValC m LV 15.93 ... -1.4 +5.4/E LgCpValInstl LV 16.20 ... -.9 +6.5/E SmMidCpGrIns SG 18.80 +6.6 +18.1 +11.2/C SmMidCpValIns SV 15.04 +2.4 +1.5 +4.1/EOsterweisOsterweis LB 20.23 +2.3 +2.5 +3.2/E StrInc HY 11.33 +.4 +.8 +4.3/CPGIM InvestmentsBalancedA m MA 16.07 +1.6 +2.1 +7.5/A BalancedZ MA 16.18 +1.6 +2.2 +7.8/A CAMuniIncA m MC 10.46 +.3 -.3 +2.7/D CoreBondZ CI 9.63 +.2 -2.2 +1.9/B GlbRlEstA m GR 23.81 +.3 -1.0 +3.2/D GlbRlEstC m GR 23.29 +.2 -1.1 +2.5/E GlbRlEstZ GR 23.94 +.3 -.7 +3.6/D GlbTtlRetA m IB 6.55 -2.0 -3.0 +4.1/A GovrnIncA m GI 9.26 +.5 -1.8 +.7/C GovrnIncZ GI 9.24 +.5 -1.7 +.9/B HighYieldA m HY 5.43 +.9 +1.0 +5.6/A HighYieldB m HY 5.43 +1.0 +1.0 +5.1/A HighYieldC m HY 5.43 +1.0 +.9 +4.8/B HighYieldZ HY 5.44 +.9 +1.1 +5.8/A Jen20/20FocA m LG 16.02 +2.8 +9.7 +12.3/D Jen20/20FocC m LG 11.28 +2.7 +9.4 +11.6/D Jen20/20FocZ LG 17.79 +2.8 +10.0 +12.7/C JenEqIncC m LB 15.57 +.5 +2.1 +4.6/E JenEqOppA m LB 20.27 +1.2 +4.3 +8.6/D JenFinSerA m SF 15.20 +.8 +5.9 +4.4/E JenHealSciA m SH 50.40 +6.6 +12.5 +4.0/C JenHealSciC m SH 38.47 +6.5 +12.2 +3.2/C JenHealSciZ SH 55.48 +6.6 +12.6 +4.3/B JenMidCapGrA m MG 37.59 +2.3 +6.6 +7.4/E JenMidCapGrC m MG 29.19 +2.3 +6.3 +6.6/E JenMidCapGrZ MG 40.60 +2.3 +6.7 +7.7/E JenNatResA m SN 40.09 -3.0 +2.9 +.9/D JenSmlComA m SG 27.29 +4.9 +9.4 +10.6/D JenSmlComC m SG 15.05 +4.9 +9.1 +9.8/D JenSmlComZ SG 29.40 +4.9 +9.6 +10.9/D JenUtlA m SU 13.54 -1.4 -3.4 +4.1/D JenUtlC m SU 13.46 -1.5 -3.8 +3.4/D JenUtlZ SU 13.56 -1.3 -3.3 +4.4/D JenniFocGrA m LG 15.73 +5.9 +20.3 +18.1/A JenniFocGrC m LG 12.68 +5.9 +19.9 +17.2/A JennisonBldA m LG 22.91 +3.6 +9.9 +10.8/E JennisonDivGrA m LG 14.22 +4.3 +15.0 +14.3/B JennisonDivGrC m LG 11.86 +4.1 +14.6 +13.5/C JennisonGrA m LG 41.88 +4.6 +15.7 +16.4/A JennisonGrC m LG 33.67 +4.5 +15.3 +15.6/A JennisonGrZ LG 45.09 +4.6 +15.8 +16.8/A JennisonValA m LV 20.38 -.3 +.4 +5.0/E MuniHiIncA m HM 10.18 +.3 +.5 +4.1/C MuniHiIncC m HM 10.18 +.3 +.1 +3.4/D NationalMuniA m MI 14.58 +.3 -.5 +2.5/B QMADefEqA m LB 14.82 +1.4 +.1 +7.9/E QMAIntlEqA m FV 7.83 -3.0 -1.8 +4.3/B QMALrgCaCoEqA m LB 17.44 +2.6 +4.9 +11.9/A QMASmCpValZ SV 20.89 +4.8 +3.4 +10.1/B QMAStockIdxI LB 54.65 +2.1 +5.0 +12.1/A QMAStockIdxZ LB 54.64 +2.1 +4.9 +12.0/A ShTerCorBdA m CS 10.73 +.1 -.9 +1.2/B TtlRetBdA m CI 14.07 ... -2.6 +2.6/A TtlRetBdC m CI 14.05 -.1 -2.9 +1.9/B TtlRetBdZ CI 14.02 +.1 -2.5 +2.9/APIA Mutual FundsShrtTrmSecAdv UB 9.96 +.1 +.2 +.8/DPIMCOAlAstA m TV 11.97 -1.2 -1.2 +4.7 AlAstAdmin b TV 11.98 -1.2 -1.2 +4.9 AlAstAllAthA m TV 8.68 -1.9 -2.6 +2.8 AlAstAllAthC m TV 8.67 -1.9 -2.7 +2.0 AlAstAllAthI2 TV 8.69 -1.8 -2.4 +3.2 AlAstAllAthIns TV 8.69 -1.8 -2.2 +3.3 AlAstC m TV 11.90 -1.2 -1.6 +3.9 AlAstI2 TV 11.99 -1.2 -1.1 +5.1 AlAstInstl TV 11.96 -1.2 -1.1 +5.2 AlAstR b TV 11.89 -1.2 -1.3 +4.4 CAIntermMnBdA m MF 9.64 +.3 -.5 +2.0/D CAIntermMnBdIns MF 9.64 +.3 -.4 +2.3/C CAShrtDrMnIncIn SS 9.83 +.3 +.5 +1.0/C CmdPlsStrA m BB 6.71 -.6 +8.9 +.6 CmdPlsStrI2 BB 6.78 -.6 +9.1 +1.0 CmdPlsStrIs BB 6.81 -.4 +9.1 +1.1 CmdtyRlRtStrA m BB 6.59 -.1 +2.3 -3.0 CmdtyRlRtStrAdm b BB 6.62 -.3 +2.3 -2.9 CmdtyRlRtStrC m BB 6.25 -.2 +1.9 -3.8 CmdtyRlRtStrI2 BB 6.73 -.1 +2.5 -2.7 CmdtyRlRtStrIns BB 6.76 -.1 +2.5 -2.6 CrdtAbsRtI2 XS 9.88 -.3 -.5 +3.1 CrdtAbsRtInstl XS 9.91 -.4 -.5 +3.1 DivandIncA m IH 11.74 -1.2 -.5 +2.8/E DivandIncC m IH 11.70 -1.3 -.8 +2.1/E DiversIncA m MU 10.61 -.5 -1.7 +4.7 DiversIncC m MU 10.61 -.6 -2.0 +3.9 DiversIncI2 MU 10.61 -.5 -1.5 +5.0 DiversIncInstl MU 10.61 -.5 -1.5 +5.1 EMBdA m EB 9.95 -1.5 -4.8 +4.2/B EMBdI2 EB 9.95 -1.5 -4.6 +4.5/B EMBdInstl EB 9.95 -1.4 -4.6 +4.6/B EMCcyInstl CR 9.01 -2.1 -2.8 +2.3 EMCorpBdInstl EB 10.27 -.8 -2.4 +3.3 EMFullSpcBdIns EB 7.23 -3.3 -5.1 +2.3/E EmergLclBdA m XP 6.93 -4.9 -5.7 +1.4 EmergLclBdI2 XP 6.93 -4.8 -5.6 +1.7 EmergLclBdInstl XP 6.93 -4.8 -5.5 +1.8 EqSLSA m LO 11.74 +.4 +1.5 +3.0 EqSLSC m LO 11.25 +.3 +1.2 +2.2 EqSLSI2 LO 11.91 +.5 +1.7 +3.3 EqSLSInstl LO 12.00 +.4 +1.7 +3.4 ExtendedDrInstl GL 7.37 +.2 -6.9 +4.1 FBdUSDHdgA m IB 10.74 +.4 +1.2 +4.2/A FBdUSDHdgC m IB 10.74 +.3 +.8 +3.4/A FBdUSDHdgI IB 10.74 +.4 +1.3 +4.6/A FBdUSDHdgI2 IB 10.74 +.4 +1.3 +4.5/A FrgnBdUnHdgA m IB 9.84 -.8 -.7 +3.3 FrgnBdUnHdgAdm b IB 9.84 -.8 -.7 +3.5 FrgnBdUnHdgI2 IB 9.84 -.8 -.6 +3.6 FrgnBdUnHdgIns IB 9.84 -.7 -.6 +3.7 GNMAA m GI 10.73 +.1 -1.8 +.7 GNMAI2 GI 10.73 +.2 -1.7 +1.0 GNMAInstl GI 10.73 +.2 -1.6 +1.1 GlbAdvtStrBdIns IB 10.63 -.4 -.8 +3.4 GlbBdUSDHdgA m IB 10.10 -.3 -.9 +3.3/A GlbBdUSDHdgI2 IB 10.10 -.2 -.8 +3.6/A GlbBdUSDHdgIns IB 10.10 -.2 -.7 +3.7/A GlbBdUnHdgdAdm b IB 9.27 -1.3 -2.5 +3.3/A GlbBdUnHdgdIns IB 9.27 -1.3 -2.4 +3.6/A GlbMltAsstA m IH 12.51 -.2 +.4 +4.1 GlbMltAsstC m IH 12.17 -.2 +.1 +3.3 GlbMltAsstInstl IH 12.62 -.1 +.6 +4.6 HYA m HY 8.72 +.4 -.5 +4.4/B HYAdmin b HY 8.72 +.5 -.4 +4.5/B HYC m HY 8.72 +.4 -.8 +3.6/D HYI2 HY 8.72 +.5 -.3 +4.6/B HYInstl HY 8.72 +.5 -.3 +4.7/B HYMnBdA m HM 9.05 +.5 +1.4 +5.9/A HYMnBdC m HM 9.05 +.5 +1.0 +5.1/B HYMnBdI2 HM 9.05 +.6 +1.4 +6.1/A HYMnBdInstl HM 9.05 +.6 +1.5 +6.2/A HYSpectrumA m HY 9.80 +.4 +.4 +5.3/A HYSpectrumI2 HY 9.80 +.4 +.5 +5.6/A HYSpectrumInstl HY 9.80 +.4 +.6 +5.7/A IncA m MU 11.96 -.3 -1.5 +4.7 IncAdmin b MU 11.96 -.3 -1.4 +4.9 IncC m MU 11.96 -.4 -1.8 +3.9 IncI2 MU 11.96 -.3 -1.3 +5.0 IncInstl MU 11.96 -.3 -1.3 +5.1 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 Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 47

IncR b MU 11.96 -.3 -1.6 +4.4 InRspMlAstIns XY 8.58 -.6 -.1 +3.5 InvGdCpBdA m TW 10.05 -.4 -3.2 +3.2/B InvGdCpBdAdm b TW 10.05 -.4 -3.1 +3.3/B InvGdCpBdC m TW 10.05 -.5 -3.5 +2.4/D InvGdCpBdIns TW 10.05 -.4 -3.0 +3.6/A InvGdCpBdP TW 10.05 -.4 -3.1 +3.5/B LngDrTtlRetIns CL 10.30 -.3 -5.2 +4.7 LngTrmCrdtI2 CL 11.39 -1.3 -6.2 +5.1 LngTrmCrdtInstl CL 11.39 -1.3 -6.2 +5.3 LngTrmUSGvtA m GL 5.92 +1.4 -4.4 +2.5/D LngTrmUSGvtI2 GL 5.92 +1.4 -4.3 +2.8/C LngTrmUSGvtIns GL 5.92 +1.4 -4.3 +2.9/B LowDrA m CS 9.72 -.2 -.8 +.7 LowDrAdmin b CS 9.72 -.2 -.7 +.8 LowDrC m CS 9.72 -.2 -.9 +.4 LowDrI2 CS 9.72 -.1 -.7 +.9 LowDrIIInstl CS 9.65 +.2 -.2 +1.1 LowDrInstl CS 9.72 -.1 -.6 +1.0 LowDrR b CS 9.72 -.2 -.9 +.4 LowDurESGIns CS 9.44 +.1 -.4 +.9 LowDurIncA m CS 8.50 ... +.4 +4.1/A LowDurIncC m CS 8.50 ... +.2 +3.8/A LowDurIncI2 CS 8.50 ... +.5 +4.4/A LowDurIncInstl CS 8.50 ... +.6 +4.5/A MnBdA m ML 9.77 +.5 +.3 +3.8/A MnBdC m ML 9.77 +.5 +.1 +3.3/B MnBdI2 ML 9.77 +.5 +.4 +4.0/A MnBdInstl ML 9.77 +.5 +.4 +4.1/A ModDrInstl CI 9.96 ... -1.4 +1.4 MortgOppsInstl NT 10.97 +.2 +.5 +3.9 MrtgBckdScA m CI 10.29 +.1 -1.2 +2.0 MrtgBckdScIns CI 10.29 +.2 -1.1 +2.4 NYMnBdA m MN 11.12 +.3 -.1 +2.8/B NYMnBdInstl MN 11.12 +.3 +.1 +3.2/A RAEFdmAdPLUSIns NE 10.13 +.5 -.1 +.2 RAEFdmPLA m LV 7.48 +2.2 +3.6 +10.5 RAEFdmPLC m LV 6.91 +2.1 +3.3 +9.7 RAEFdmPLEMGIns EM 11.02 -3.3 -.7 +9.6 RAEFdmPLI2 LV 7.80 +2.2 +3.6 +10.8 RAEFdmPLInstl LV 7.85 +2.1 +3.6 +10.9 RAEFdmPLIntlIns FV 9.28 -3.4 -1.0 +6.2 RAEFdmPLSmInstl SV 12.76 +4.9 +8.4 +12.3 RlEstRlRtStrA m SR 7.33 +.5 -3.7 +4.8 RlEstRlRtStrIns SR 8.10 +.6 -3.6 +5.3 RlRetA m IP 10.80 -.1 -1.4 +1.4 RlRetAdmin b IP 10.80 -.1 -1.3 +1.5 RlRetAsstInstl IP 8.26 -.6 -3.3 +3.2 RlRetC m IP 10.80 -.1 -1.6 +.9 RlRetI2 IP 10.80 -.1 -1.3 +1.7 RlRetInstl IP 10.80 -.1 -1.2 +1.8 RlRetR b IP 10.80 -.1 -1.5 +1.1 ShrtAsstInvmIns UB 10.05 +.1 +1.0 +1.6/A ShrtDrMnIncA m MS 8.36 +.4 +.3 +.7/D ShrtDrMnIncIns MS 8.36 +.4 +.4 +1.1/B ShrtTrmA m UB 9.88 +.2 +.9 +1.8 ShrtTrmAdm b UB 9.88 +.2 +.9 +1.8 ShrtTrmC m UB 9.88 +.2 +.8 +1.5 ShrtTrmI2 UB 9.88 +.2 +1.0 +2.0 ShrtTrmIns UB 9.88 +.2 +1.0 +2.1 ShrtTrmR b UB 9.88 +.2 +.8 +1.6 SrFltngRtA m BL 9.89 +.2 +1.5 +3.2/D SrFltngRtC m BL 9.89 +.2 +1.1 +2.4/E SrFltngRtIns d BL 9.89 +.3 +1.6 +3.5/C StkPlsShrtIns BM 8.06 -1.6 -3.7 -9.4 StksPLUSA m LB 11.00 +1.9 +4.1 +11.3 StksPLUSAbRtA m LB 11.02 +1.8 +4.7 +11.9 StksPLUSAbRtC m LB 10.03 +1.7 +4.4 +11.0 StksPLUSAbRtI2 LB 11.08 +1.9 +4.9 +12.2 StksPLUSAbRtIns LB 11.21 +1.8 +4.8 +12.3 StksPLUSC m LB 10.44 +1.8 +3.8 +10.7 StksPLUSIUHdIns FB 6.90 -1.7 +.3 +5.3 StksPLUSIUSDHA m FB 8.23 -.6 +2.0 +5.9 StksPLUSIUSDHC m FB 7.58 -.7 +1.7 +5.2 StksPLUSIUSDHI2 FB 8.58 -.6 +2.1 +6.2 StksPLUSIUSDHIn FB 8.65 -.7 +2.1 +6.4 StksPLUSIns LB 11.84 +1.8 +4.3 +11.7 StksPLUSLngDrIn XM 7.04 +1.3 -1.6 +15.7 StksPLUSSmA m SB 11.28 +4.3 +9.6 +11.9 StksPLUSSmC m SB 10.41 +4.2 +9.3 +11.0 StksPLUSSmI2 SB 11.45 +4.3 +9.9 +12.2 StksPLUSSmIns SB 11.54 +4.3 +9.9 +12.3 TotRetESGI2 CI 8.86 +.2 -2.1 +1.7 TotRetESGIns CI 8.86 +.2 -2.1 +1.8 TtlRetA m CI 9.93 +.1 -2.4 +1.6/C TtlRetAdm b CI 9.93 +.1 -2.3 +1.7/B TtlRetC m CI 9.93 ... -2.7 +.8/E TtlRetI2 CI 9.93 +.1 -2.3 +1.9/B TtlRetIIIns CI 9.40 +.1 -2.0 +2.1 TtlRetIVIns CI 10.16 +.4 -2.1 +1.8/B TtlRetIns CI 9.93 +.1 -2.2 +2.0/B TtlRetR b CI 9.93 +.1 -2.5 +1.3/D UncnsBdA m NT 10.77 +.5 +.8 +2.8/B UncnsBdC m NT 10.77 +.5 +.4 +2.0/C UncnsBdI2 NT 10.77 +.6 +.9 +3.1/B UncnsBdIns NT 10.77 +.6 +1.0 +3.2/BPNCCorFI b CI 16.37 -.1 -2.4 +1.1/D DiversEq b LB 28.12 +.7 +2.9 +7.1/E IntermBdI CI 10.59 +.2 -1.5 +.7/E IntermTxExBdI MI 9.29 +.2 -1.0 +2.0/D IntlEqA m FG 25.15 +.8 +3.8 +8.2/B IntlEqIns FG 25.38 +.8 +3.8 +8.5/B LtdMatBdIns CS 9.96 +.1 -.3 +.4/E MltFctrLgCpGrI LG 40.98 +3.5 +7.8 +12.6/C MltFctrLgCpValI LV 25.65 +2.2 -.2 +6.8/D SmCpI SG 25.70 +4.9 +7.3 +7.7/E TtlRetAdvtgIns CI 10.41 +.3 -2.2 +1.3/D TxExLtdMatBdIns MS 10.19 +.3 -.1 +.9/C UltraShrtBdI UB 9.87 +.1 +.4 +.7/DPRIMECAP OdysseyAgrsGr MG 51.45 +4.1 +16.1 +19.1/A Gr LG 42.45 +3.6 +14.0 +17.9/A Stk LB 33.30 +2.1 +4.4 +13.2/APacic CapitalTxFrSecY MI 10.01 +.2 -.6 +2.1/C TxFrShrtIntrScY MS 10.00 +.4 +.1 +.9/CPacic FundsOptmzAgrsGrA m XM 17.68 +.8 +3.2 +8.1 OptmzAgrsGrC m XM 17.20 +.8 +2.8 +7.2 OptmzCnsrA m XY 11.20 -.3 -1.1 +3.0 OptmzCnsrC m XY 10.94 -.4 -1.4 +2.3 OptmzGrA m AL 15.92 +.6 +2.0 +6.9 OptmzGrB m AL 15.65 +.5 +1.6 +6.1 OptmzGrC m AL 15.60 +.5 +1.6 +6.1 OptmzModA m MA 14.52 +.3 +1.0 +5.7 OptmzModB m MA 14.30 +.3 +.6 +4.9 OptmzModC m MA 14.28 +.3 +.7 +4.9 OptmzModCnsrA m CA 12.63 -.2 -.4 +4.2 OptmzModCnsrC m CA 12.37 -.2 -.7 +3.4ParadigmVal d SB 55.42 +5.9 +13.2 +13.1/AParametricEmMktsInstl EM 15.08 -4.2 -4.5 +4.3/D EmMktsInv b EM 15.01 -4.2 -4.6 +4.0/D TxMgEMktIs EM 50.12 -4.0 -4.1 +4.4/DParnassusCorEqInv LB 44.71 +2.9 +5.2 +10.7/C FI CI 16.02 +.5 -2.2 +1.4/D Parnassus LB 48.45 +4.3 +.4 +8.1/EPaxBalIndvInv b MA 23.07 +1.1 +1.8 +6.3/C ESGBtQlIndvInv b LB 20.34 +2.4 +3.3 +9.4/D HYBdIndvInv b HY 6.61 +.4 -.3 +3.8/CPaydenCAMnInc MF 10.15 +.4 -.4 +2.6/B CorBdInv CI 10.37 +.1 -1.9 +2.4/A EmMktsBdInv EB 13.15 -1.6 -5.5 +4.9/A EqInc LV 16.78 +.6 +1.8 +10.9/A GNMAInv GI 9.14 +.5 -1.5 +.8/B GlbFI IB 8.97 -.1 -.9 +2.7/B GlbLowDr IB 9.92 ... -.2 +.9/E HiIncInv HY 6.39 +.5 +.1 +4.2/C LowDr CS 9.95 +.1 ... +.9/C LtdMat UB 9.46 +.1 +.8 +1.2/CPear TreePlrsFgnVlInstl FV 22.48 -.8 +1.7 +6.7/A PlrsFgnVlOrd b FV 22.51 -.7 +1.5 +6.4/A PlrsSmCpOrd b SB 27.75 +5.0 +6.3 +7.8/D PnAgrEMOrdinary b EM 22.21 -3.4 -4.3 +1.7/E QualOrd b LB 19.89 +1.8 +3.3 +13.0/APerformanceMnBdInstl d MI 23.76 +.1 -1.3 +3.6/A StrBd d MU 22.25 +.3 +.1 +4.7/APermanentI CA 41.71 +1.0 +1.3 +5.2/BPerrittMicroCpOppsInv d SB 32.44 +5.2 +8.1 +10.2/C UltraMicroCp d SB 17.06 +2.6 -1.2 +10.3/CPioneerA m LB 30.09 +1.9 +4.7 +10.7/C AMTFreeMnA m ML 14.30 ... -1.1 +3.2/B AMTFreeMnY ML 14.27 +.1 -.9 +3.5/B BalA m MA 9.65 +1.2 +1.8 +6.4/C BdA m CI 9.44 ... -1.8 +2.1/B BdC m CI 9.34 +.1 -2.0 +1.3/D BdY CI 9.35 +.1 -1.7 +2.3/A C m LB 26.24 +1.8 +4.3 +9.8/C CorEqA m LB 21.72 +1.6 +5.5 +11.2/B CorEqY LB 21.97 +1.6 +5.6 +11.5/B DiscpGrA m LG 19.50 +3.1 +7.1 +11.6/D DiscpValA m LV 15.95 -.6 +.2 +8.8/B DiscpValC m LV 15.63 -.7 -.1 +8.0/C DiscpValY LV 16.04 -.6 +.3 +9.2/B EqIncA m LV 36.25 +.9 +1.7 +11.5/A EqIncC m LV 35.56 +.8 +1.4 +10.6/A EqIncR b LV 36.86 +.8 +1.5 +11.0/A GlbHYA m HY 8.72 -.8 -1.8 +3.5/D GlbHYC m HY 8.70 -.8 -2.2 +2.7/E GlbHYY HY 8.57 -.7 -1.7 +3.8/D HYA m HY 9.60 +.6 +.5 +4.0/C HYC m HY 9.81 +.5 +.2 +3.3/E HYY HY 9.61 +.6 +.6 +4.3/C HiIncMnA m HM 7.29 +.4 +2.0 +5.3/A HiIncMnC m HM 7.29 +.4 +1.7 +4.5/C IntlEqA m FB 24.71 -1.7 +.3 +5.2/B MidCpValA m MV 24.79 +.8 -1.9 +5.9/D R b LB 30.20 +1.9 +4.5 +10.2/C RlEsttA m SR 23.92 +2.5 -2.2 +4.8/D SelMidCpGrA m MG 46.67 +4.8 +11.1 +12.3/B SelMidCpGrY MG 50.46 +4.8 +11.3 +12.6/B ShrtTrmIncY CS 9.37 +.1 +.3 +1.4/B SolusBalA m IH 12.19 -.4 -.3 +2.9/D SolusBalC m IH 11.18 -.5 -.7 +2.1/E StrIncA m MU 10.46 -.2 -2.0 +2.7/C StrIncC m MU 10.23 -.3 -2.2 +2.0/D StrIncR b MU 10.63 -.2 -2.1 +2.4/D StrIncY MU 10.46 -.2 -1.8 +3.0/C Y LB 30.48 +1.9 +4.8 +11.0/BPolarisGlbVal d WS 28.00 +.5 +1.0 +8.7/BPortfolio 21GlbEqR b WS 44.35 +.4 +3.2 +9.9/BPraxisGenesisBalA m MA 13.92 +.9 +1.8 +5.7/C GenesisGrA m AL 15.57 +1.2 +3.2 +7.0/C GrIdxA m LG 25.37 +3.3 +10.1 +14.4/B ImpactBdA m CI 10.08 +.2 -2.1 +1.2/DPrincipalCAMnA m MF 10.33 +.1 -1.1 +3.3/A CorPlusBdA m CI 10.56 +.1 -2.6 +1.6/C CorPlusBdIns CI 10.55 +.1 -2.4 +1.9/B CorPlusBdJ m CI 10.63 +.1 -2.5 +1.6/C CptlAprcA m LB 64.59 +2.2 +4.9 +10.6/C CptlAprcC m LB 50.15 +2.2 +4.5 +9.7/D DiversIntlA m FB 13.92 -2.2 -.5 +5.6/B DiversIntlIns FB 13.85 -2.3 -.4 +6.1/A DiversIntlJ m FB 13.76 -2.3 -.4 +5.7/B EqIncA m LV 31.61 +.5 +1.0 +9.9/A EqIncC m LV 30.76 +.4 +.6 +9.1/B GvtHiQualBdA m GI 10.08 +.3 -1.5 +.6/C HYA m HY 7.31 +.6 -.3 +4.8/B HYC m HY 7.39 +.5 -.5 +4.0/C HYIIns HY 9.70 +.5 +.8 +4.1/C IncA m CI 9.31 +.3 -1.2 +2.1/B InProtIns IP 8.47 +.4 -.7 +1.5/C IntlEMA m EM 29.34 -3.5 -2.1 +7.5/B IntlEMJ m EM 28.25 -3.5 -2.0 +7.6/B IntlIIns FG 17.32 -1.3 +1.2 +6.9/C LCpSP500IdxA m LB 18.37 +2.1 +4.8 +11.7/B LCpSP500IdxIs LB 18.37 +2.1 +4.9 +12.0/A LCpSP500IdxJ m LB 18.19 +2.1 +4.8 +11.8/B LfTm2010Ins TA 13.59 +.3 +.4 +4.5/C LfTm2010J m TA 13.54 +.3 +.4 +4.3/C LfTm2020A m TE 14.48 +.3 +1.0 +5.4/B LfTm2020Ins TE 14.39 +.3 +1.2 +5.8/B LfTm2020J m TE 14.32 +.4 +1.2 +5.6/B LfTm2030A m TH 15.08 +.5 +1.9 +6.6/C LfTm2030Ins TH 15.05 +.5 +2.1 +7.0/C LfTm2030J m TH 15.00 +.5 +2.0 +6.8/C LfTm2040A m TJ 15.90 +.8 +3.0 +7.4/C LfTm2040Ins TJ 16.20 +.9 +3.2 +7.9/C LfTm2040J m TJ 16.07 +.9 +3.2 +7.6/C LfTm2050Ins TN 16.24 +1.0 +3.6 +8.4/C LfTm2050J m TN 15.79 +1.0 +3.5 +8.0/C LfTmStrIncIns RI 12.33 +.2 -.2 +3.6/C LfTmStrIncJ m RI 12.27 +.2 -.2 +3.4/C LgCpGrA m LG 10.35 +4.3 +14.7 +12.6/C LgCpGrIIns LG 16.67 +4.5 +15.5 +16.5/A LgCpGrIJ m LG 13.86 +4.5 +15.5 +16.3/A LgCpGrIns LG 11.02 +4.4 +15.0 +13.1/C LgCpGrJ m LG 9.54 +4.4 +14.8 +12.8/C LgCpValA m LV 10.89 -.5 -.2 +6.8/D LgCpValIIIIns LV 17.17 +.8 +1.4 +8.6/B LgCpValIIIJ m LV 16.94 +.8 +1.3 +8.3/C LgCpValJ m LV 10.63 -.5 -.1 +6.9/D MdCpA m MG 27.86 +2.6 +4.2 +10.8/C MdCpGrIIIIns MG 12.37 +4.6 +11.2 +10.6/C MdCpGrJ m MG 7.76 +5.1 +11.3 +10.9/C MdCpJ m MG 26.86 +2.7 +4.3 +11.0/C MdCpSP400IdxJ m MB 22.00 +3.3 +5.5 +10.5/A MdCpValIIIJ m MV 19.66 +1.3 -2.1 +5.6/E MdCpValIIns MV 15.33 +1.7 +1.7 +6.7/D PrefSecIns RR 10.03 -.1 -1.4 +4.9/C RlEsttSecA m SR 23.24 +1.5 -1.8 +6.6/A RlEsttSecIns SR 23.28 +1.6 -1.6 +7.0/A RlEsttSecJ m SR 22.58 +1.6 -1.7 +6.8/A SAMgBA m MA 16.12 +.4 +1.2 +6.0/C SAMgBC m MA 15.85 +.3 +.8 +5.2/D SAMgCnsBA m CA 12.24 +.2 +.3 +4.6/C SAMgCnsBC m CA 12.10 +.2 +.1 +3.8/D SAMgCnsGA m AL 18.59 +.5 +2.0 +7.4/B SAMgCnsGC m AL 17.27 +.4 +1.7 +6.6/D SAMgmtFlxIncA m XY 12.34 +.3 -.4 +3.6/B SAMgmtFlxIncC m XY 12.21 +.2 -.8 +2.8/D SAMgmtStrGrA m XM 21.03 +.4 +2.2 +7.7/C SAMgmtStrGrC m XM 19.15 +.4 +1.9 +6.9/D ShrtTrmIncA m CS 12.03 +.1 -.2 +1.3/B SmCpA m SB 25.78 +6.0 +13.0 +10.7/B SmCpGrIIns SG 16.02 +7.2 +15.1 +13.4/B SmCpGrIJ m SG 11.96 +7.1 +14.9 +13.0/B SmCpIns SB 27.64 +6.0 +13.1 +11.2/B SmCpJ m SB 24.70 +6.0 +13.0 +10.9/B SmCpSP600IdxIns SB 30.19 +5.9 +11.4 +13.9/A SmCpSP600IdxJ m SB 28.64 +5.9 +11.4 +13.7/A SmCpValIIIns SV 13.94 +4.0 +5.8 +8.8/C TxExBdA m MI 7.12 +.2 -.4 +2.9/AProFundsBtchUltrSctInv LE 62.13 +1.4 -.5 -3.2/E IntUltraSectInv LE 100.63 +12.6 +45.8 +41.7/A NASDAQ100Inv LG 71.96 +4.5 +13.4 +16.9/A SmCpInv SB 91.73 +5.2 +9.3 +9.5/C UltBullInv LE 61.56 +3.9 +6.8 +20.1/B UltMidCpInv LE 47.68 +6.3 +8.4 +17.1/B UltNASDAQ100Inv LE 76.58 +9.0 +25.6 +33.9/A UltSmCpInv LE 70.40 +10.6 +18.0 +17.6/BProspectorOpp m MB 21.51 +.9 +3.2 +10.5/AProvident TrustTrustStr LG 15.93 +3.0 +8.1 +16.0/APutnamAMTFreeMnA m ML 14.91 ... -.9 +2.4 CATxExIncA m MC 8.02 +.2 -.6 +2.8 CnvrtSecA m CV 27.15 +2.3 +6.7 +6.4 CnvrtSecY CV 27.15 +2.3 +6.7 +6.6 CptlOppsA m SB 14.66 +3.2 +8.2 +7.0 CptlSpectrumA m AL 33.56 +1.3 -3.1 -1.5 CptlSpectrumC m AL 31.83 +1.3 -3.4 -2.2 CptlSpectrumY AL 33.98 +1.4 -3.0 -1.2 DiversIncA m NT 7.04 ... +2.6 +3.4 DiversIncC m NT 6.90 ... +2.2 +2.6 DiversIncM m NT 6.90 ... +2.6 +3.1 DynAstAlcBalA m MA 15.47 +.9 +1.4 +6.5 DynAstAlcBalB m MA 15.38 +.9 +1.0 +5.7 DynAstAlcBalC m MA 15.02 +.9 +1.0 +5.7 DynAstAlcBalY MA 15.51 +.9 +1.5 +6.8 DynAstAlcCnsrA m TV 10.80 +.4 -.6 +3.9 DynAstAlcCnsrY TV 10.84 +.4 -.5 +4.2 DynAstAlcGrA m AL 17.45 +1.0 +2.4 +8.1 DynAstAlcGrB m AL 17.02 +.9 +2.0 +7.3 DynAstAlcGrC m AL 16.34 +.9 +2.1 +7.3 DynAstAlcGrY AL 17.66 +1.0 +2.6 +8.3 EqIncA m LV 24.94 +.6 +2.0 +9.0 EqIncB m LV 24.61 +.5 +1.7 +8.2 EqIncC m LV 24.61 +.5 +1.7 +8.2 EqIncM m LV 24.59 +.6 +1.8 +8.5 EqIncY LV 24.96 +.6 +2.2 +9.3 EqSpectrumA m MB 39.55 +3.8 +3.5 +.3 EqSpectrumC m MB 37.04 +3.7 +3.2 -.5 EqSpectrumY MB 40.29 +3.8 +3.7 +.5 EuropeEqA m ES 27.78 -.4 +1.5 +2.3 FixIncAbReA m NT 9.85 +.2 +2.1 +2.4 FixIncAbReC m NT 9.79 ... +1.7 +1.6 FixIncAbReY NT 9.87 +.1 +2.2 +2.6 FltngRtIncA m BL 8.60 +.2 +2.0 +3.2 FltngRtIncC m BL 8.59 +.2 +1.5 +2.4 GlbEqA m WS 16.40 +.5 +4.3 +7.5 GlbHCA m SH 51.73 +2.2 +4.3 +.6 GlbHCY SH 55.51 +2.2 +4.4 +.8 GlbIncA m IB 11.83 -.8 -1.0 +2.2 GlbNatrlResA m SN 16.83 -.4 +1.1 -4.8 GlbUtlsA m SU 13.13 -3.1 -3.7 +4.0 GrOppsA m LG 35.11 +3.2 +11.3 +14.6 GrOppsB m LG 29.84 +3.2 +11.0 +13.8 GrOppsC m LG 30.38 +3.2 +11.0 +13.8 HighYieldA m HY 5.81 +.4 -.2 +4.0 HighYieldM m HY 5.79 +.4 -.3 +3.8 IncA m CI 6.86 +.1 ... +1.7 IncC m CI 6.80 +.2 -.3 +.9 IncM m CI 6.67 +.3 -.1 +1.4 IncY CI 6.97 +.3 +.2 +1.9 IntlCptlOppsA m FA 42.08 -.6 -.2 +6.4 IntlEqA m FB 26.36 -.9 +1.4 +4.3 IntlEqY FB 26.68 -.9 +1.5 +4.6 IntlGrA m FG 23.72 +.5 +4.7 +7.0 IntlValA m FV 12.08 -2.3 -.6 +4.0 InvsA m LB 29.66 +1.5 +4.4 +10.8 InvsY LB 30.11 +1.5 +4.5 +11.1 MATEIncA m MT 9.41 ... -1.1 +2.2 MNTEIncA m SM 9.10 ... -.8 +2.1 MltAsAbRtA m AM 11.86 -.7 -2.7 +2.0 MltAsAbRtC m AM 11.50 -.7 -3.0 +1.2 MltAsAbRtY AM 11.91 -.6 -2.6 +2.3 MortgageSecsA m GI 12.59 +.3 -.2 +.1 NJTEIncA m MJ 9.08 +.2 -.5 +2.7 NYTEIncA m MY 8.37 +.1 -.8 +2.4 OhioTEIncA m MO 8.82 +.1 -.8 +2.1 PETEIncA m MP 8.94 +.1 -.7 +2.3 RsrchA m LB 34.77 +2.0 +4.8 +10.5 RtrReady2020A m TE 19.59 +.1 -.3 +3.0 RtrReady2025A m TG 22.86 +.3 +.2 +4.0 RtrReady2030A m TH 23.16 +.5 +.7 +5.1 RtrReady2035A m TI 24.03 +.6 +1.2 +6.1 ShrtDurBdA m NT 10.04 -.1 +.9 +1.8 ShrtDurBdY NT 10.07 ... +1.0 +2.0 SmCpGrA m SG 44.33 +5.6 +16.8 +10.6 SmCpValA m SV 13.96 +3.3 +3.1 +8.9 SmCpValY SV 14.69 +3.3 +3.3 +9.2 SustFutureA m MV 21.09 +2.7 +5.6 +6.7 SustLeadersA m LG 98.89 +1.6 +10.3 +13.4 SustLeadersB m LG 77.67 +1.5 +10.0 +12.6 SustLeadersM m LG 85.87 +1.5 +10.1 +12.9 SustLeadersY LG 105.72 +1.6 +10.4 +13.7 TEIncA m ML 8.48 ... -.8 +2.7 TxFrHYA m HM 12.46 +.2 +.2 +4.2QCIBalIns CA 12.30 +1.2 +1.6 +5.8/AQSCnsrvGrA m MA 14.62 +.3 +.8 +5.4/D DefesvGrA m CA 13.16 -.1 -.6 +4.1/C GlbEqA m WS 17.70 +.1 +1.5 +9.4/B GrA m XM 16.88 +.3 +1.9 +6.4/D ModGrA m AL 16.54 +.3 +1.5 +6.2/D SP500IdxA b LB 26.37 +2.1 +4.7 +11.6/BRBCEntprI d SG 23.90 +4.0 +4.0 +8.5/E SMIDCpGrI d MG 15.36 +4.6 +11.6 +11.8/BReynoldsBlueChipGr b LG 65.88 +5.7 +16.8 +10.4/ERice Hall JamesMicroCpIns d SG 37.41 +7.9 +13.1 +11.8/C SmCpIns SG 12.06 +4.7 +10.3 +5.2/ERiverNorthCorOppR m MA 10.88 +.4 +.9 +7.2/B dblelnStrIncI d MU 10.15 -.1 -.5 +3.6 dblelnStrIncR m MU 10.17 ... -.6 +3.4RiverbridgeGrIns d MG 20.37 +5.5 +12.7 +14.4/ARockefellerCorTxableBdIns CI 9.80 +.2 -2.1 +1.6/C IntermTENtBdIns MI 9.97 +.2 -.7 +.9/ERoyceLowPricedStkSvc m SB 9.42 +5.4 +11.3 +6.4/E MicroCpInvm d SB 12.97 +6.4 +11.4 +6.8/E OppInvm d SV 14.50 +4.4 +6.8 +12.4/A PEMutCnslt m SB 9.08 +3.8 +7.3 +10.1/C PEMutInvm d SB 11.35 +3.9 +7.9 +11.3/B PremInvm d SG 17.56 +2.8 +5.8 +11.8/C Sm/MdCpPremSvc m MB 15.55 +2.0 -.4 +8.9/B SmCpValSvc m SV 11.00 +5.2 +8.7 +5.9/E SmlrCoGrSvc m SG 12.15 +7.0 +13.7 +9.6/E SpecEqInvm d SV 21.93 +6.5 +.6 +7.5/D TtlRetInvm d SB 13.80 +3.0 +2.2 +9.8/C RussellInvEmergMktsS EM 20.74 -3.4 -1.9 +6.6 InvGbRlEstSecS GR 33.37 -.2 -.5 +4.4 InvGlobalEqS WS 11.12 +.8 +3.0 +8.4 InvIntlDvdMktS FB 41.18 -1.8 ... +5.5 InvInvmGrdBdS CI 20.59 -.2 -2.6 +1.4 InvLPBalStrA m MA 11.35 -.8 +.4 +4.8 InvLPBalStrC b MA 11.06 -.9 +.1 +4.0 InvLPBalStrS MA 11.50 -.8 +.5 +4.9 InvLPCnsrvStrA m XY 9.69 -.4 -.5 +2.6 InvLPCnsrvStrC b XY 9.56 -.5 -.9 +1.9 InvLPEqGrStrA m AL 13.63 -.3 +1.9 +6.6 InvLPEqGrStrC b AL 12.15 -.4 +1.5 +5.8 InvLPEqGrStrS AL 13.71 -.3 +2.0 +6.9 InvLPGrStrA m AL 12.76 -.4 +1.3 +5.7 InvLPGrStrC b AL 12.28 -.4 +1.0 +4.9 InvLPGrStrS AL 12.95 -.3 +1.4 +6.0 InvLPModStrA m CA 10.39 -.9 -.2 +4.1 InvLPModStrC b CA 10.22 -.8 -.5 +3.3 InvLPModStrS CA 10.46 -.8 -.1 +4.3 InvShrtDurBdS CS 18.94 +.2 +.1 +1.2 InvStratBdS CI 10.48 -.3 -2.6 +1.6 InvTEBdS MI 22.73 +.2 -.1 +2.5 InvTxMgdUSLgCpS LB 42.43 +1.6 +3.7 +10.5 InvTxMgdUSMSCpS SG 28.74 +3.9 +7.8 +9.1 InvUSCoreEqS LB 33.49 +1.8 +3.8 +10.8 InvUSDefesvEqS LB 53.34 +2.0 +3.7 +11.0 InvUSSmCpEqS SB 34.44 +4.3 +8.1 +10.4RydexBasBiotechInv SH 92.32 +3.7 +5.8 +.1/D DynSP500H b LE 115.89 +3.9 +6.9 +20.0/B InternetInv ST 141.68 +7.6 +22.3 +20.1/C IvGvLnBdStrInv IT 35.03 -1.8 +5.3 -4.0/B NASDAQ1002xStrH b LE 155.41 +9.0 +25.9 +34.0/A NASDAQ100Inv LG 38.65 +4.5 +13.7 +17.7/A NovaInv LE 75.33 +3.0 +5.7 +15.5/B SP500PureGrH b LG 72.23 +4.1 +13.4 +12.3/D SP500PureValH b LV 87.85 +2.3 +2.4 +7.9/C TechInv ST 104.00 +4.9 +16.5 +18.1/DSEICAMuniBdF MF 10.57 +.3 -.7 +1.6/E CoreFxdIncF CI 10.92 +.3 -2.2 +1.8/B EmergMktsDbtF EB 9.55 -3.5 -6.1 +2.7/D EmergingMktsEqF EM 12.47 -3.7 -3.6 +7.8/B GNMAF GI 10.10 +.3 -1.5 +.9/B HighYieldBdF HY 7.11 +.9 +1.4 +5.4/A IntermTermMuniF MI 11.48 +.2 -.6 +2.3/C IntlEqF FB 11.70 -1.3 +.5 +5.6/B IntlFxdIncF IB 10.25 -.1 +.4 +2.8/B LargeCapGrowthF LG 38.19 +4.4 +11.6 +12.2/D LargeCapValueF LV 25.68 +.8 +1.2 +7.3/D MaschtsMuniBdF MT 10.30 ... -1.4 +1.4/E MidCapF MB 28.81 +3.6 +4.4 +11.2/A NewJrsyMuniBdF MJ 10.22 +.2 -.8 +1.9/E NewYorkMuniBdF MN 10.52 +.3 -.9 +1.6/D PnnylvnMuniBdF MP 10.50 +.1 -1.2 +1.5/E S&P500IndexF LB 65.92 +2.1 +4.9 +11.8/B ShortDurGovtF GS 10.21 +.1 -.2 +.5/A SmallCapGrowthF SG 40.90 +7.5 +15.8 +10.2/D SmallCapValueF SV 25.76 +4.1 +4.0 +7.5/D TaxMgdSm/MdCpF SB 24.72 +4.5 +8.0 +8.9/D TxMgdLCpF LB 26.70 +2.4 +5.1 +9.6/D USMgdVolF LV 17.78 +1.9 +.7 +8.3/C UltraShtDurBdF UB 9.31 +.2 +.6 +1.3/BSSGAIntlStkSelionN b FV 11.42 -2.8 -3.2 +2.8/D SP500IdxN b LB 39.15 +2.1 +4.9 +12.1/ASalientIntlDvSgnlIns FB 6.91 -2.1 -.8 +3.4/D IntlSmCpIns FR 22.06 -1.2 +1.7 +9.9/C SelIncA m RR 21.20 +2.1 -3.1 +2.9/E SelIncC m RR 20.56 +2.0 -3.4 +2.3/ESchroderNorthAmrcnEqInv LB 17.60 +2.2 +3.7 +11.2SchwabBal MA 16.06 +2.1 +3.8 +7.4/A CATFBd MF 11.67 +.4 -.4 +2.2/D CorEq LB 23.55 +2.2 +3.7 +10.2/C DivEq LV 16.31 +1.0 +.2 +6.7/D FdmtlIntlLgCIdx FV 9.54 -2.7 +.1 +5.8/A FdmtlUSLgCIdx LV 17.75 +1.7 +2.8 +10.3/A FdmtlUSSmCIdx SB 16.07 +4.6 +7.6 +10.9/B GNMA GI 9.57 +.3 -1.6 +.7/C GlbRlEstt GR 7.67 +.7 ... +6.5/A HC SH 25.36 +2.3 +4.7 +5.1/B HdgdEq LO 17.32 +.2 +1.1 +6.7/A IntermTrmBd CI 9.75 +.3 -1.5 +.8/E IntlIdx FB 20.92 -2.1 +.2 +5.0/B LgCpGr LG 19.16 +3.3 +7.0 +12.2/D MktTrackAllEq XM 19.52 +1.3 +4.1 +9.7/A MktTrackBal MA 18.91 +1.0 +1.8 +6.4/B MktTrackCnsrv CA 16.13 +.7 +.5 +4.6/C MktTrackGr AL 23.78 +1.3 +3.2 +8.2/A SP500Idx LB 43.25 +2.1 +5.0 +12.2/A Schwab1000Idx LB 65.90 +2.3 +5.3 +11.8/B SmCpEq SB 23.02 +5.4 +9.5 +10.4/B SmCpIdx SB 33.82 +5.4 +10.4 +11.6/B TFBd MI 11.52 +.3 -.6 +2.1/D Trgt2010 TA 13.41 +.7 +.6 +4.4/C Trgt2020 TE 14.37 +.7 +1.3 +5.4/C Trgt2030 TH 16.11 +.9 +2.3 +7.1/B Trgt2040 TJ 17.47 +1.0 +3.1 +8.2/B TrsInPrtScIdx IP 10.94 +.4 -.9 +1.8/B TtlStkMktIdx LB 49.93 +2.6 +5.7 +11.9/ASchwartzMariaBd XY 11.37 +.3 +.2 +2.9/D MariaGr MG 33.51 +2.8 +8.8 +13.5/A MariaRisingDiv LB 19.21 +1.9 +4.5 +9.3/DSegall Bryant & HamiSmCpVal d SB 13.37 +3.3 +7.0 +9.2/CSelectedAmrcnD LB 42.29 +1.2 +4.2 +12.2/A AmrcnS b LB 42.16 +1.2 +4.0 +11.8/BSequoiaSequoia LG 182.41 +3.2 +8.1 .../ESheltonCMCATFInc MF 11.28 +.3 -.5 +1.6/E CMCorValDrct LV 24.16 +.1 +.4 +6.7/D CMSP500IdxDrct LB 53.73 +2.1 +4.9 +12.0/A CMSPMdCpIdxDrct MB 28.05 +3.3 +5.4 +10.8/A CMSPSmCpIdxDrct SB 25.06 +5.9 +11.4 +13.7/ASitDivGrI d LB 17.11 +.9 +2.2 +10.0/C LgCpGr d LG 44.10 +2.8 +8.7 +12.9/C MidCpGr d MG 19.74 +3.5 +7.5 +6.4/E MinnesotaTFInc SM 10.38 +.1 +.1 +3.1/A SmCpGr d MG 58.80 +4.7 +7.7 +4.8/E TFInc MI 9.65 +.1 +.5 +4.6/A USGvtSec UB 10.76 +.2 -.2 +.8/DSmead FundsValI1 LB 46.64 +1.9 +.3 +8.6/D ValInv b LB 46.69 +1.8 +.2 +8.3/ESnow CapitalOppA m MV 27.41 +1.1 +.4 +1.5/E OppIns d MV 27.73 +1.1 +.5 +1.7/ESound ShoreShoreInv LV 46.14 +.8 +.5 +7.3/DSpirit of AmericaIncA m CL 11.75 +.9 -.7 +4.0/C LgCpValA m LB 22.19 +1.5 +2.8 +8.5/D MnTFBdA m MI 9.30 +.2 -.5 +2.9/A RlEsttIncGrA m SR 11.46 +2.4 -1.6 +4.1/DState FarmBal MA 68.24 +1.1 -.7 +5.7/C BdIns CI 10.80 +.3 -2.2 +1.5/C BdPrem m CI 10.81 +.3 -2.2 +1.4/D EqBdPrem m MA 12.71 +1.6 +3.3 +7.7/A EqIns LG 11.49 +2.5 +7.2 +11.8/D EqPrem m LG 12.01 +2.6 +7.2 +11.7/D Gr LB 79.53 +1.1 -.8 +8.4/D Interim GS 9.73 +.2 -.7 +.3/B IntlEqPrem m FG 13.72 +.4 +4.4 +6.4/C IntlIdxPrem m FB 13.09 -2.4 -.4 +4.3/C LfPth2020Prem m TE 14.95 +.7 +.4 +4.6/D LfPth2030Prem m TH 16.61 +.6 +1.0 +6.0/D LfPth2040Prem m TJ 18.05 +.6 +1.5 +7.2/D LfPthRetPrem m RI 13.46 +.7 +.3 +4.1/A MnBd MI 8.50 +.2 -.5 +2.1/C SP500IdxIns LB 20.91 +2.1 +4.8 +11.8/B SP500IdxPrems m LB 20.86 +2.2 +4.9 +11.7/B SmCpIdxIns SB 20.03 +5.4 +10.1 +11.0/B SmCpIdxPrems m SB 19.66 +5.4 +10.1 +10.9/B SmMidCpEqIns SB 13.34 +4.6 +8.8 +8.0/D SmMidCpEqPrems m SB 12.59 +4.7 +8.9 +7.9/D TxAdvtgdBdPrem m MI 11.62 +.2 -.4 +2.3/CState StreetDiscpEMEqN b EM 8.05 -2.5 -5.3 +.3/ESterling CapitalMidValIns MB 19.91 +2.8 +3.8 +8.5/C NCIntermTFIns SI 10.51 +.2 -.7 +1.7/C ShrtDrBdI CS 8.52 +.1 ... +1.2/B StrtonMdCpVlIns MB 68.69 +1.4 +.5 +7.9/C StrtonRlEsttIns SR 36.82 +3.0 -.3 +7.1/A StrtonSmCpVlIns SB 88.12 +2.7 +2.1 +10.2/C TtlRetBdIns CI 10.24 +.3 -1.9 +2.2/B VIIntermTFIns SI 11.47 +.2 -.8 +1.6/D WstVIIntrmTFIns SI 9.81 +.3 -.6 +2.0/BStone HarborHYBdIns HY 7.98 +.8 +.4 +3.5/DStralem FundEq d LB 10.31 +1.7 +2.5 +8.8/DT. Rowe PriceAfrcMdlEst d MQ 9.63 -4.8 +.1 +1.2/D BCGr LG 111.63 +3.9 +15.9 +18.2/A BCGrAdv b LG 110.00 +3.9 +15.8 +17.9/A BCGrR b LG 105.95 +3.8 +15.6 +17.6/A Bal MA 24.86 +.5 +2.4 +7.4 CATFBd MC 11.34 +.3 -.4 +3.1/C Comm&TeInv SC 107.60 +5.1 +11.5 +18.3/A CorpInc TW 9.16 +.1 -3.8 +2.4/D CptlAprc MA 29.21 +1.1 +2.9 +9.1 CptlAprcAdv b MA 28.88 +1.1 +2.8 +8.8 CptlOpp LB 27.51 +2.2 +5.6 +12.7/A DivGr LB 44.60 +1.3 +3.1 +11.0/B DivGrAdv b LB 44.52 +1.2 +2.9 +10.7/C DivMdCpGr MG 32.06 +3.7 +9.0 +11.5/B EMBd d EB 11.47 -2.6 -6.1 +5.1/A EMLclCcyBd d XP 6.30 -5.2 -6.7 +1.9/B EMStk d EM 44.07 -2.8 -2.0 +10.3/A EmergEurope d MQ 14.40 -6.9 -7.9 +5.4/B EqIdx500 d LB 74.95 +2.1 +4.9 +12.0/A EqInc LV 33.47 +.5 +.8 +9.0/B EqIncAdv b LV 33.38 +.5 +.6 +8.7/B EqIncR b LV 33.29 +.4 +.5 +8.4/C ErpnStk d ES 20.94 -1.7 +1.2 +1.9/E ExtendedEqMktId d MB 30.64 +4.7 +8.7 +10.6/A FinclSvcs SF 29.42 +.1 +5.1 +10.4/B GNMA GI 8.96 +.3 -.9 +.9/B GeorgiaTFBd SL 11.30 +.2 -.8 +2.4/B GlbGrStk d WS 27.72 +1.8 +8.2 +12.2 GlbMltSectBd IB 11.12 -.6 -1.2 +3.6/A GlbRlEstt d GR 20.15 -.6 -.8 +3.2 GlbStk d WS 42.31 +3.0 +11.1 +15.8/A GlbTech ST 19.09 +3.7 +12.8 +24.6 GrStk LG 70.97 +3.4 +12.3 +15.9 GrStkAdv b LG 69.31 +3.4 +12.1 +15.6 GrStkR b LG 66.97 +3.4 +12.0 +15.3 GrandInc LB 29.51 +1.4 +3.9 +11.3/B HY d HY 6.55 +.2 -.6 +4.4/B HYAdv m HY 6.53 +.2 -.7 +4.2/C HlthSci SH 77.46 +4.0 +10.1 +6.4/B InProtBd IP 11.74 +.5 -.7 +1.4/C InsAfrcMdlEst d MQ 6.65 -4.9 +.2 +1.4/D InsCorPlus CI 10.04 +.1 -1.9 +2.1/B InsEMBd d EB 8.37 -2.3 -5.2 +5.9/A InsEMEq d EM 40.28 -2.5 -1.6 +10.6 InsFltngRt d BL 9.98 +.1 +1.7 +3.9/B InsFltngRtF d BL 9.98 +.2 +1.7 +3.8/C InsGlbFocedGrEq d WS 13.27 +2.7 +10.8 +15.8 InsGlbGrEq d WS 30.10 +2.3 +9.0 +12.7/A InsHY d HY 8.72 +.3 -.5 +4.6/B InsIntlCorEq d FB 14.13 -1.5 +1.5 +5.9 InsIntlGrEq d FG 25.07 -.6 +.8 +6.4/C InsLgCpCorGr LG 43.40 +3.9 +15.9 +18.3/A InsLgCpGr LG 42.65 +4.2 +15.6 +18.7/A InsLgCpVal LV 23.49 +.5 +.5 +9.3/B InsMdCpEqGr MG 59.30 +3.2 +8.8 +12.8/B InsSmCpStk SG 26.35 +4.3 +10.8 +12.3 InsUSStructRsrc LB 13.65 +2.2 +5.7 +12.8/A IntlBd d IB 8.76 -2.7 -2.5 +2.8/B IntlDiscv d FR 75.32 +1.4 +5.7 +13.6 IntlEqIdx d FB 14.44 -2.2 -.1 +5.4/B IntlStk d FG 18.80 -.7 +.7 +6.3/C IntlStkAdv m FG 18.84 -.7 +.5 +6.0/D IntlValEq d FV 14.77 -3.0 -2.2 +1.7 IntlValEqAdv m FV 15.01 -3.0 -2.3 +1.5 IntlValEqR m FV 14.80 -3.1 -2.4 +1.2 Japan d JS 16.07 +1.0 +6.4 +15.7/A LatinAmerica d LS 20.81 -11.4 -15.3 +3.2/A MdCpGr MG 94.46 +3.0 +8.5 +12.1/B MdCpGrAdv b MG 91.61 +3.0 +8.4 +11.8/B MdCpGrR b MG 88.86 +3.0 +8.3 +11.5/B MdCpVal MV 31.71 +1.7 +4.3 +10.1/A MdCpValAdv b MV 31.55 +1.7 +4.2 +9.8/A MdCpValR b MV 31.04 +1.7 +4.1 +9.5/A MrylndShTrTFBd SS 5.16 +.5 +.3 +.6/D MrylndTFBd SL 10.59 +.2 -.5 +2.8/A NJTFBd MJ 11.86 +.3 -.3 +3.1/C NYTFBd MY 11.43 +.3 -.3 +2.8/C NewAmericaGr LG 54.47 +3.6 +12.7 +15.9 NewAmericaGrAdv b LG 53.26 +3.6 +12.6 +15.6 NewAsia d PJ 19.91 +.1 +1.8 +9.1/B NewEra SN 37.05 -1.0 +1.8 +4.4 NewHorizons SG 61.91 +5.8 +17.1 +17.0 NewInc CI 9.18 +.3 -2.0 +1.6/C NewIncAdv b CI 9.16 +.2 -2.1 +1.4/D OverseasStk d FB 11.46 -1.5 +1.5 +5.8 PersonalStrBal MA 24.67 +.4 +2.5 +7.5 PersonalStrGr AL 35.31 +.6 +3.8 +9.0 PersonalStrInc CA 19.76 +.2 +1.3 +5.8 QMUSSmCpGrEq d SG 38.42 +4.3 +10.1 +11.8/C RlAsts d IH 11.72 -.5 +.3 +4.8 RlEstt d SR 27.87 +2.3 -2.3 +5.1/C RlEsttAdv m SR 28.22 +2.3 -2.4 +4.9/C Rtr2005 TA 13.71 +.1 +.3 +4.8 Rtr2005Adv b TA 13.65 +.1 +.2 +4.6 Rtr2005R b TA 13.72 +.1 +.1 +4.3 Rtr2010 TA 18.41 +.2 +.6 +5.3 Rtr2010Adv b TA 18.31 +.2 +.5 +5.0 Rtr2010R b TA 18.19 +.2 +.4 +4.8 Rtr2015 TD 15.16 +.3 +1.1 +5.9 Rtr2015Adv b TD 15.10 +.3 +.9 +5.6 Rtr2015R b TD 14.95 +.3 +.8 +5.4 Rtr2020 TE 22.94 +.4 +1.6 +6.7 Rtr2020Adv b TE 22.75 +.4 +1.5 +6.5 Rtr2020R b TE 22.53 +.4 +1.4 +6.2 Rtr2025 TG 17.99 +.5 +2.1 +7.4 Rtr2025Adv b TG 17.88 +.5 +2.0 +7.1 Rtr2025R b TG 17.69 +.5 +1.8 +6.8 Rtr2030 TH 26.64 +.6 +2.5 +8.0 Rtr2030Adv b TH 26.39 +.6 +2.5 +7.7 Rtr2030R b TH 26.16 +.6 +2.4 +7.5 Rtr2035 TI 19.57 +.7 +3.0 +8.4 Rtr2035Adv b TI 19.46 +.7 +2.8 +8.2 Rtr2035R b TI 19.23 +.6 +2.7 +7.9 Rtr2040 TJ 28.19 +.8 +3.3 +8.8 Rtr2040Adv b TJ 27.92 +.7 +3.2 +8.5 Rtr2040R b TJ 27.71 +.7 +3.1 +8.3 Rtr2045 TK 19.16 +.8 +3.5 +9.0 Rtr2045Adv b TK 19.02 +.8 +3.4 +8.8 Rtr2045R b TK 18.80 +.8 +3.2 +8.5 Rtr2050 TN 16.09 +.8 +3.5 +9.0 Rtr2050Adv b TN 15.94 +.8 +3.4 +8.8 Rtr2050R b TN 15.79 +.7 +3.3 +8.5 Rtr2055 TL 16.16 +.8 +3.5 +9.0 Rtr2055Adv b TL 16.05 +.8 +3.4 +8.7 RtrBal CA 15.45 +.2 +.8 +4.8 RtrBalAdv b CA 15.46 +.2 +.7 +4.6 RtrBalR b CA 15.45 +.2 +.5 +4.3 SciandTech ST 52.94 +5.3 +16.4 +22.5/B SciandTechAdv b ST 52.23 +5.3 +16.3 +22.2/B ShrtTrmBd CS 4.65 +.2 ... +1.0/C SmCpStk SG 52.96 +5.1 +11.0 +12.3/C SmCpStkAdv b SG 52.41 +5.1 +10.9 +12.0/C SmCpVal d SB 51.93 +3.8 +5.8 +13.3/A SmCpValAdv m SB 51.58 +3.7 +5.7 +12.9/A SpectrumGr LG 25.58 +1.0 +4.8 +10.4 SpectrumInc MU 12.35 -.5 -1.7 +3.5 SpectrumIntl d FB 14.69 -1.1 +.8 +5.7 SummitMnIncInv ML 11.73 +.3 -.5 +3.2/B SummitMnIntrInv MI 11.67 +.2 -.7 +2.2/C TFHY d HM 11.91 +.3 +.1 +4.1/C TFInc ML 9.96 +.2 -.5 +2.7/D TFIncAdv b ML 9.97 +.3 -.5 +2.4/D TFShrtInterm MS 5.52 +.3 -.1 +.9/C TtlEqMktIdx d LB 31.75 +2.5 +5.4 +11.7/B TxEfficientEq d LG 32.48 +4.1 +12.5 +13.7/C USBdEnhIdx d CI 10.65 +.4 -2.0 +1.7/C USLgCpCor LB 24.72 +1.4 +3.8 +11.2/B USTrsInterm GI 5.53 +.3 -2.0 +.3/D USTrsLngTrm GL 12.14 +1.5 -4.2 +2.6/D VITFBd SL 11.82 +.3 -.3 +2.8/A Val LV 37.29 +.5 -.1 +7.9 ValAdv b LV 36.71 +.5 -.2 +7.6TCMSmCpGr SG 38.33 +5.5 +14.2 +14.3/ATCWCorFIIns CI 10.68 +.3 -1.9 +1.3/D CorFIN b CI 10.65 +.3 -2.0 +1.1/E EMIncIns EB 7.92 -1.7 -5.5 +5.6/A RltvVlDivAprcI LV 19.33 +.3 +1.6 +7.5/D RltvVlDivAprcN b LV 19.66 +.3 +1.6 +7.2/D RltvVlLgCpIns LV 21.86 +1.1 +.5 +7.5/D RltvVlMidCpI MV 26.18 +2.1 +4.1 +9.6/A SelEqsI LG 28.65 +3.9 +14.9 +14.4/B SelEqsN b LG 26.01 +3.9 +14.8 +14.2/B TtlRetBdI CI 9.65 +.4 -1.6 +1.4/D TtlRetBdN b CI 9.95 +.5 -1.6 +1.1/DTETON WestwoodEqAAA b LB 13.25 +.8 +.8 +8.9/D MightyMitesAAA m SB 28.85 +3.8 +2.9 +10.1/CTIAA-CREFBdIdxIns CI 10.47 +.4 -2.1 +1.5/C BdIns CI 10.05 +.3 -1.9 +2.4/A BdPlusIns CI 10.12 +.3 -1.7 +2.5/A BdPlusRet CI 10.14 +.4 -1.7 +2.3/A BdPlusRetail b CI 10.14 +.3 -1.8 +2.2/B BdRet CI 10.24 +.2 -2.0 +2.1/B BdRetail b CI 10.23 +.2 -2.1 +2.1/B EnhIntlEqIdxIns FB 8.18 -2.3 -.7 +5.1/B EnhLCGrIdxIns LG 14.89 +3.8 +9.9 +15.9/A EnhLCValIdxIns LV 10.31 +.8 -.6 +7.4/D EqIdxIns LB 20.75 +2.6 +5.6 +11.9/A EqIdxRet LB 21.05 +2.5 +5.5 +11.6/B EqIdxRetail b LB 21.11 +2.5 +5.4 +11.6/B GrIncIns LG 15.29 +2.4 +7.3 +12.2/D GrIncPrem b LG 15.30 +2.4 +7.1 +12.0/D GrIncRet LG 15.54 +2.4 +7.1 +11.9/D GrIncRetail b LG 20.40 +2.4 +7.1 +11.9/D HYIns HY 9.63 +1.0 +.8 +5.0/A HYRet HY 9.63 +1.0 +.7 +4.7/B HYRetail b HY 9.67 +1.0 +.7 +4.7/B InLinkedBdIns IP 11.29 +.4 -.4 +1.2/C InLinkedBdRet IP 11.36 +.4 -.6 +1.0/D InLinkedBdRtl b IP 11.00 +.4 -.6 +.9/D IntlEqIdxIns FB 20.21 -2.1 +.2 +5.1/B IntlEqIdxPrem b FB 20.16 -2.1 +.1 +4.9/B IntlEqIdxRet FB 20.64 -2.2 ... +4.8/B IntlEqIns FG 13.16 -3.4 -1.0 +5.6/D IntlEqPrem b FG 13.13 -3.4 -1.1 +5.4/D IntlEqRet FG 13.63 -3.3 -1.1 +5.3/D IntlEqRetail b FG 8.69 -3.4 -1.1 +5.3/D Lfcycl2010Rtr TA 13.80 +.7 +1.1 +5.4/A Lfcycl2015Rtr TD 12.50 +.8 +1.4 +5.9/A Lfcycl2020Rtr TE 13.26 +.8 +1.7 +6.4/A Lfcycl2025Rtr TG 13.77 +1.0 +2.2 +7.1/A Lfcycl2030Rtr TH 14.20 +1.0 +2.7 +7.7/A Lfcycl2035Rtr TI 14.79 +1.1 +3.2 +8.4/B Lfcycl2040I TJ 11.40 +1.2 +3.9 +9.3/A Lfcycl2040Rtr TJ 15.36 +1.2 +3.8 +9.0/A Lfcycl2045Rtr TK 13.09 +1.3 +4.1 +9.5/A LfcyclId2010I TA 15.17 +.7 +.8 +5.1/A LfcyclId2020I TE 16.82 +.8 +1.3 +6.1/A LfcyclId2025I TG 17.75 +.8 +1.7 +6.8/A LfcyclId2035I TI 19.66 +.9 +2.5 +8.1/B LfcyclId2040I TJ 20.36 +.9 +3.0 +8.8/A LfcyclId2045I TK 20.53 +1.0 +3.3 +9.3/A LfcyclRtIncRtr RI 11.74 +.6 +1.0 +5.2/A LgCpGrIdxIns LG 31.82 +4.1 +10.4 +15.5/A LgCpGrIdxRet LG 32.02 +4.0 +10.2 +15.2/B LgCpGrIns LG 22.83 +5.0 +15.1 +16.2/A LgCpGrRet LG 22.70 +5.0 +15.0 +15.9/A LgCpGrRetail b LG 22.76 +5.0 +14.9 +15.8/A LgCpValIdxIns LV 19.59 +.5 -.1 +8.2/C LgCpValIdxRet LV 19.90 +.5 -.2 +7.9/C LgCpValIns LV 19.21 +.6 +.9 +7.5/D LgCpValPrem b LV 19.16 +.6 +.8 +7.3/D LgCpValRet LV 19.12 +.5 +.7 +7.2/D LgCpValRetail b LV 18.42 +.5 +.8 +7.1/D MdCpGrI MG 24.74 +4.1 +9.8 +9.6/D MdCpGrP b MG 24.59 +4.2 +9.7 +9.5/D MdCpGrRtl b MG 24.01 +4.1 +9.7 +9.3/D MdCpGrRtr MG 24.03 +4.1 +9.7 +9.4/D MdCpValI MV 23.98 +1.1 +2.3 +6.8/C MdCpValP b MV 23.92 +1.1 +2.2 +6.6/D MdCpValRtl b MV 23.36 +1.1 +2.1 +6.5/D MdCpValRtr MV 23.82 +1.1 +2.1 +6.5/D MgdAllcRtl b MA 13.11 +.9 +2.1 +7.0/B RlEsttSecI SR 15.36 +2.4 -.8 +7.5/A RlEsttSecP b SR 15.37 +2.4 -.8 +7.4/A RlEsttSecRtl b SR 15.23 +2.4 -1.0 +7.2/A RlEsttSecRtr SR 15.99 +2.4 -.9 +7.3/A SP500IdxI LB 31.08 +2.1 +5.0 +12.2/A SP500IdxRtr LB 30.87 +2.1 +4.9 +11.9/A SclChEqI LB 20.15 +2.4 +5.1 +11.6/B SclChEqP b LB 20.08 +2.3 +5.0 +11.5/B SclChEqRtl b LB 18.08 +2.3 +4.9 +11.3/B SclChEqRtr LB 20.44 +2.4 +4.9 +11.4/B ShrtTrmBdI CS 10.20 +.1 ... +1.4/B ShrtTrmBdRtl b CS 10.21 +.1 -.2 +1.1/C ShrtTrmBdRtr CS 10.22 +.2 ... +1.2/B SmCpBlndIdxI SB 23.49 +5.4 +10.4 +11.8/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 48

SmCpBlndIdxRtr SB 23.57 +5.4 +10.2 +11.5/B SmCpEqI SG 20.55 +5.4 +7.6 +11.6/C SmCpEqP b SG 20.43 +5.4 +7.5 +11.4/C SmCpEqRtl b SG 19.81 +5.4 +7.4 +11.3/C SmCpEqRtr SG 20.02 +5.4 +7.5 +11.3/C TEBdR b MI 10.26 +.2 -.6 +1.7/EThe Investment HouseInvmHouseGr LG 36.88 +5.0 +13.0 +17.3/AThird AvenueRlEsttValIns d GR 33.55 -1.1 -2.3 +5.6/B SmCpValIns d SB 22.27 +1.0 +7.1 +8.8/D ValIns d WS 50.75 -1.6 +1.8 +5.2/EThompsonBd CS 11.49 +.3 +1.5 +3.9/A LgCp LB 68.55 +1.7 +2.0 +8.8/DThornburgCALtdTrmMnA m SS 13.51 +.3 -.3 +.9/C CorGrA m LG 39.34 +4.4 +15.7 +10.9/D DevWldR6 EM 20.79 -2.7 -3.6 +4.7/D IntermMnA m MI 13.88 +.3 -.7 +1.7/E IntermMnC m MI 13.90 +.2 -.8 +1.4/E IntlValA m FB 23.93 -3.1 -2.3 +2.9/E IntlValC m FB 21.15 -3.1 -2.7 +2.1/E IntlValI FB 24.73 -3.0 -2.2 +3.3/D InvmIncBldrA m IH 21.53 -1.3 -.2 +4.2/C InvmIncBldrC m IH 21.51 -1.3 -.6 +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 +.4 -.2 +1.0/B LtdTrmMnC m MS 14.19 +.3 -.4 +.8/C LtdTrmMnI MS 14.17 +.4 -.1 +1.4/A LtdTrmUSGvtA m GS 12.73 +.2 -.8 +.3/C NewMxcIntermMnA m SI 13.03 +.4 -.1 +1.3/E ValA m LB 70.77 +2.1 +4.8 +9.6/D ValC m LB 64.67 +2.0 +4.4 +8.8/D ValI LB 72.89 +2.1 +4.9 +10.0/CThriventBalIncPlusA m CA 13.51 +.7 +2.3 +5.4/B BalIncPlusS CA 13.49 +.7 +2.5 +5.8/A DiversIncPlusA m CA 7.43 +.7 +1.6 +4.6/C HYA m HY 4.74 +.5 ... +4.1/C IncA m TW 8.85 +.1 -2.8 +2.6/C LgCpGrA m LG 11.81 +3.3 +15.3 +14.2/B LgCpStkA m WS 28.54 ... +5.2 +8.8/B LgCpStkS WS 28.81 ... +5.4 +9.2/B LgCpValA m LV 23.21 +.3 +2.3 +9.6/A LgCpValS LV 23.37 +.4 +2.5 +10.0/A LtdMatBdA b CS 12.34 +.1 ... +1.5/B MidCpStkA m MB 26.67 +3.7 +5.4 +15.7/A MidCpStkS MB 30.06 +3.7 +5.5 +16.1/A MnBdA m ML 11.12 +.2 -.7 +2.3/E OppIncPlusA m MU 10.05 ... -.7 +2.9/C OppIncPlusS MU 10.05 ... -.6 +3.1/B SmCpStkA m SG 23.08 +2.9 +7.0 +13.5/BTimothyPlanSmCpValA m SB 20.65 +3.3 +6.2 +10.7/BTocquevilleDelaeld b SV 23.22 +4.3 +2.6 +2.8/E Gold m SP 34.83 -2.9 -5.3 +3.6/E IntlVal b FB 17.26 -1.7 -1.5 +6.0/A Opp b MG 31.08 +6.1 +21.9 +10.9/C Tocqueville b LB 37.06 +1.4 +1.2 +9.2/DTorrayTorray LV 48.97 +.2 -.9 +7.4/DTouchstoneActvBdA m CI 10.04 -.1 -2.7 +1.6/C ActvBdY CI 10.03 ... -2.5 +1.8/B BalancedA m MA 21.94 +1.3 +2.2 +7.7/A DynGlbAllcA m IH 12.78 +.2 +1.9 +4.1/C FlexIncA m MU 10.75 +.1 -1.0 +3.5/B FlexIncC m MU 10.60 ... -1.3 +2.7/C FlexIncY MU 10.78 ... -.9 +3.8/B FocedY LB 45.24 +1.7 +4.2 +8.6/D GrOppsIns LG 36.77 +3.1 +10.8 +10.7/E HYY HY 8.41 +.6 ... +3.1/E IntlEqA m FB 18.74 +.7 -3.5 +5.1/B IntlSmCpY FR 19.02 -1.0 +.6 +5.0/E LargeCpFocA m LB 44.82 +2.3 +5.9 +12.2/A MergerArbtrgIns NE 10.58 +1.1 -.1 +2.4/B MergerArbtrgY NE 10.52 +1.1 -.1 +2.2/B MidCpGrA m MG 30.63 +3.7 +12.8 +11.6/B MidCpGrC m MG 19.92 +3.7 +12.4 +10.7/C MidCpGrIns MG 32.04 +3.8 +12.9 +11.9/B MidCpGrY MG 31.77 +3.8 +12.9 +11.9/B MidCpValIns MV 18.92 +1.3 -1.4 +8.9/B MidCpY MB 35.09 +4.8 +7.9 +10.8/A PrmYldEqY LV 9.58 +1.2 +2.1 +6.8/D SdCptlInsGr LG 25.99 +7.0 +26.3 +15.5/A SdCptlSelGrA m LG 17.39 +6.9 +25.9 +15.0/B SdCptlSelGrC m LG 15.92 +6.9 +25.5 +14.2/B SdCptlSelGrY LG 18.36 +7.0 +26.1 +15.3/B SdCptlSelGrZ b LG 17.41 +6.9 +25.9 +15.1/B SmCpGrY SG 7.15 +5.3 +10.3 +3.1/E SmCpIns SB 16.15 +3.8 +7.1 +2.4/E SmCpValA m SV 27.82 +3.5 +3.9 +5.4/E SmCpValOppsY SB 20.33 +3.7 +7.6 +3.1/E SmCpY SB 16.21 +3.8 +7.1 +2.3/E SmallComA m SG 5.68 +4.6 +8.8 +11.4/C SmallComC m SG 3.31 +4.4 +8.2 +10.6/D SstnbtyIpcEqA m WS 22.74 +.4 +1.5 +7.8/C SstnbtyIpcEqY WS 23.51 +.4 +1.6 +8.1/C TtlRetBdIns CI 9.84 +.3 -1.6 +1.8/B UlShrtDrFIA m UB 9.25 +.2 +.6 +1.2/C UlShrtDrFIY UB 9.25 +.2 +.7 +1.4/B UlShrtDrFIZ b UB 9.25 +.2 +.6 +1.2/C ValIns LV 10.17 +.8 +1.9 +7.8/C ValY LV 10.20 +.8 +1.8 +7.7/CTowleDeep Val d SV 18.44 +4.7 -1.7 +11.9/ATransamericaAsAlCnsrvA m CA 11.07 -.1 -.2 +4.1 AsAlCnsrvC m CA 10.96 -.2 -.6 +3.3 AsAlGrA m XM 15.58 +.4 +2.7 +8.4 AsAlGrC m XM 15.08 +.3 +2.3 +7.6 AsAlModA m CA 12.13 ... +.4 +5.1 AsAlModC m CA 12.08 -.1 ... +4.3 AsAlModGrA m MA 13.57 +.1 +1.3 +6.5 AsAlModGrC m MA 13.52 +.1 +1.0 +5.8 CptlGrA m LG 29.01 +6.9 +23.8 +20.9/A FlexIncA m CI 9.05 +.1 -1.0 +2.6/A HYBdA m HY 9.07 +.6 +.6 +4.4/B MltCpGrA m LG 7.46 +2.5 +5.2 +1.5/E MltMgdBalA m MA 28.24 +1.4 +1.3 +6.9/B SMPValA m MV 28.12 +3.2 +3.0 +9.7/ATributary FundsSmCoIns SB 30.20 +4.2 +6.0 +11.4/BTrust For Credit UniUnsShrtDrTCU GS 9.49 +.2 -.3 +.3/C UnsUlShDrGvtTCU UB 9.39 +.1 +.2 +.4/ETweedy, BrowneGlbVal d FV 29.09 -1.5 +2.1 +5.8/A GlbVlIICyUnHdg d FV 15.82 -2.3 +.7 +4.8/B Val WS 24.02 -1.3 +.7 +6.4/D WldwdHDvYldVl d WS 10.44 -2.2 +1.1 +5.1/EU.S. Global InvestorGlbRes b SN 5.91 -4.5 -3.0 +3.1/C GoldPrcMtls b SP 7.68 -.6 -3.5 +11.7/A WldPrecMnral b SP 3.95 -6.6 -15.8 +6.6/CUBSGlbAllcA m IH 12.27 -.3 +.9 +4.7 GlbAllcC m IH 11.94 -.4 +.5 +3.9 GlbAllcP IH 12.54 -.3 +.9 +5.0 IntlSustEqP FB 10.66 -2.7 -.7 +4.9/B USAllcA m MA 50.24 +1.5 +2.4 +7.3 USAllcC m MA 48.25 +1.5 +2.1 +6.5 USSmCpGrP SG 23.80 +8.2 +20.0 +10.7/DUBS PACEAltStrsInvmsP AM 10.75 -.6 -.7 +.5 GlbFIInvmsP IB 9.74 -1.4 -2.5 +1.7/D IntermFIInvmsP CI 11.90 ... -2.4 +1.0 IntlEMEqInvP EM 14.12 -2.9 -2.9 +4.8/D IntlEqInvmsP FB 17.04 -2.0 +.5 +6.0/A LgCoGrEqInvmsP LG 28.08 +3.2 +9.9 +12.9/C LgCoValEqInvmsA m LV 23.37 -.2 -.8 +7.9/C LgCoValEqInvmsP LV 23.32 -.1 -.6 +8.2/C MnFIInvmsP MI 12.74 +.2 -.7 +2.4/B MrBckScFIInvmsP CI 12.37 ... -2.2 +1.3 SMCoGrEqInvmsP SG 21.59 +8.2 +19.1 +11.4/C SMCoValEqInvmsP SB 21.71 +4.0 +4.9 +8.8/D StrFIInvmsP CI 13.30 ... -2.4 +2.2USA MutualsViceInv b LB 31.80 -.4 -1.6 +11.2/BUSAAAgrsGr LG 48.94 +4.0 +11.8 +14.1/B CABd MC 10.92 +.2 -.2 +2.9/C CptlGr WS 12.72 +.4 +2.7 +9.8/B CrnrstnEq WS 15.79 ... +1.2 +8.3/B CrnrstnMdlyAgrs MA 26.04 +.2 +.3 +4.2/E CrnrstnMod CA 14.94 +.1 ... +3.8/D EM EM 18.84 -4.2 -6.3 +5.8/D ExtendedMktIdx MB 20.61 +4.6 +8.6 +10.2/B FirstStartGr AL 13.86 -.1 +.5 +5.5/E Gr LG 32.19 +2.8 +5.4 +13.5/C GrInc LB 26.20 +2.6 +4.3 +10.2/C GrandTxtr CA 20.01 +1.2 +1.9 +7.4/A GvtSec GI 9.50 +.3 -1.3 +.5/C HiInc d HY 8.05 +.6 +.7 +4.6/B Inc CI 12.68 +.2 -2.2 +2.7/A IncStk LV 19.92 +.5 +.4 +9.1/B IntermTrmBd TW 10.31 +.2 -1.7 +2.8/C Intl FB 33.16 -2.0 -.3 +6.1/A NASDAQ100Idx LG 20.42 +4.6 +14.1 +18.6/A NYBd MN 11.74 +.3 -.2 +2.6/B PrcMtlsMnral SP 13.01 -.8 -2.1 +4.9/D SP500IdxMbr LB 39.68 +2.1 +4.9 +12.0/A SP500IdxRwd LB 39.70 +2.1 +4.9 +12.1/A SciTech ST 29.93 +4.4 +13.2 +16.9/D ShrtTrmBd CS 9.06 +.3 -.1 +1.6/A SmCpStk SB 19.42 +5.8 +10.7 +8.8/D TEIntermTrm MI 13.13 +.3 -.4 +2.6/B TELngTrm ML 13.17 +.2 -.3 +3.1/C TEShrtTrm MS 10.44 +.3 +.6 +1.0/B TrgtRet2020 TE 12.89 +.2 +.2 +5.1/C TrgtRet2030 TH 13.95 +.3 +.8 +6.3/C TrgtRet2040 TJ 14.42 +.3 +1.2 +7.1/D TrgtRet2050 TN 14.65 +.3 +1.4 +7.4/E TrgtRetInc RI 11.61 +.3 -.3 +3.6/C TtlRetStr MA 8.16 -1.3 -4.8 -2.7/E UlShrtTrmBd UB 9.91 +.1 +.3 +1.0/C VIBd SI 11.15 +.2 -.5 +2.7/A Val LV 21.71 +1.5 +.1 +7.0/D WldGr WS 32.42 +.2 +.4 +7.7/CUndiscovered ManagerBehavioralValA m SV 71.64 +3.0 +4.7 +10.7 BehavioralValC m SV 67.43 +3.0 +4.5 +10.2 BehavioralValL SV 73.44 +3.0 +4.9 +11.2VALIC Co IAstAllc MA 11.46 -.5 +.6 +5.6/D CorEq LB 23.89 +2.0 +4.1 +10.6/C CptlCnsrvtn CI 9.49 +.1 -2.5 +1.3/D DivVal LV 12.69 +1.0 -1.5 +9.9/A EmergEcos EM 8.83 -4.8 -5.3 +7.0/C FrgnVal FV 10.81 -1.5 -.7 +3.5/C GlbSclAwrns WS 26.87 +.8 +3.5 +8.9/B GlbStr IH 12.19 -.6 +.2 +3.0 Gr LG 18.05 +3.8 +11.3 +14.5/B GrInc LB 22.93 +2.2 +3.9 +10.9/B GvtSec GI 10.15 +.4 -1.9 +.8/B HlthSci SH 21.24 +4.0 +9.9 +6.2/B InProt IP 10.84 -.1 -1.2 +1.6/B IntlEqsIdx FB 7.50 -2.3 -.2 +4.6/C IntlGr FG 15.18 +1.5 +8.7 +7.6/B IntlGvtBd IB 11.49 -1.6 -3.4 +2.4/C LgCpCor LB 12.04 +1.2 +1.5 +9.8/C LgCptlGr LG 15.59 +3.7 +8.1 +12.7/C MidCpIdx MB 28.77 +3.3 +5.6 +10.7/A MidCpStrGr MG 16.48 +3.9 +10.5 +12.3/B SciTech ST 32.60 +5.3 +18.8 +21.8/B SmCp SG 11.92 +4.7 +9.4 +9.2/E SmCpIdx SB 23.54 +5.4 +10.2 +11.4/B SmCpSpecVals SV 14.19 +3.7 +5.1 +11.6/A SmMidGr MG 14.45 +4.7 +10.6 +8.9/D StkIdx LB 40.61 +2.1 +4.8 +11.9/A Val LV 18.22 -.1 +.7 +7.4/DVALIC Co IICorBd CI 10.64 ... -2.7 +1.6/C HYBd HY 7.46 +.5 +.1 +4.5/B IntlOpps FR 21.87 ... +4.6 +12.7/A LgCpVal LV 22.11 -2.8 -1.5 +7.9/C MidCpVal MB 21.70 -6.2 -5.7 +5.1/E SclyRspnb LB 22.25 +.3 +2.7 +10.9/B SmCpVal SV 15.47 -3.0 -.7 +6.8/D StrBd MU 10.80 -.2 -2.5 +2.9/CVYClmbCntrnCrS b LB 24.43 +1.2 +1.5 +9.7/C TRPDvrsMdCpGrA b MG 11.43 +3.6 +8.9 +10.9/C TRPGrEqI LG 105.51 +4.2 +13.2 +16.2/AValue LineAstAllcInv b MA 33.05 +2.4 +4.8 +8.1/A CorBd b CI 14.42 +.1 -2.5 +1.2/D CptlApprctInv b AL 11.00 +3.2 +10.6 +11.0/A LgrCoFocedInv b LG 33.54 +4.9 +17.1 +17.4/A MidCpFoced b MG 20.67 +3.6 +7.7 +12.6/B PremGr b MG 35.65 +3.6 +7.7 +11.0/C SmCpOppsInv b SG 55.42 +4.5 +7.1 +11.9/C TE b ML 9.65 +.2 -.9 +1.8/EVanEckEMA m EM 17.99 -1.0 -2.4 +6.3/C EMY EM 18.30 -.9 -2.3 +6.7/C GlbHardAstsA m SN 36.37 -3.5 +.1 -3.0/E GlbHardAstsY SN 37.10 -3.4 +.2 -2.8/E IntlInvsGoldA m SP 8.91 -2.3 -5.0 +7.4/B IntlInvsGoldY SP 9.08 -2.4 -4.9 +7.7/AVanguard500IdxAdmrl LB 257.98 +2.1 +5.0 +12.2/A 500IdxInv LB 257.93 +2.1 +5.0 +12.1/A BalIdxAdmrl MA 35.45 +1.7 +2.6 +7.9/A BalIdxIns MA 35.46 +1.7 +2.7 +7.9/A BalIdxInv MA 35.45 +1.7 +2.6 +7.7/A CAITTxExAdm MF 11.60 +.3 -.3 +2.7/B CAITTxExInv MF 11.60 +.3 -.3 +2.6/C CALtrmTEAdm MC 11.94 +.2 -.8 +3.6/B CALtrmTEInv MC 11.94 +.2 -.8 +3.5/B CnsDscIdxAdmrl CD 90.49 +6.6 +12.4 +13.7/A CnsStpIdxAdmrl CC 65.97 +3.7 -8.0 +5.0/A CnvrtSecInv CV 13.99 +1.7 +4.6 +3.9/E CptlOppAdmrl LG 168.24 +4.6 +9.5 +15.3/B CptlOppInv LG 72.81 +4.6 +9.5 +15.2/B CptlValInv LV 13.45 +1.7 +1.1 +2.0/E DevMIdxAdmrl FB 14.38 -1.8 +.2 +6.0/A DevMIdxIns FB 14.40 -1.8 +.2 +6.0/A DivAprcIdxInv LB 41.80 +2.6 +2.9 +11.3/B DivGrInv LB 27.22 +2.3 +3.7 +10.5/C DiversEqInv LG 37.66 +2.8 +7.8 +11.1/D EMGvtBdIdxAdmrl EB 18.92 -.9 -4.4 +4.2/B EMSelStkInv EM 22.20 -4.4 -2.5 +6.8/C EMStkIdxInAdm EM 37.17 -3.4 -2.5 +5.2/D EMStkIdxInInv EM 28.30 -3.4 -2.5 +5.0/D EMStkIdxInPl EM 94.05 -3.4 -2.4 +5.2/D EMStkIdxIns EM 28.27 -3.4 -2.4 +5.2/D EngyAdmrl EE 106.16 -3.7 +5.5 +4.2/A EngyIdxAdmrl EE 52.36 -1.4 +6.6 +1.7/A EngyInv EE 56.58 -3.7 +5.4 +4.2/A EqIncAdmrl LV 77.71 +.5 +.2 +10.7/A EqIncInv LV 37.07 +.5 +.2 +10.6/A EuStkIdxAd ES 73.80 -2.1 +.2 +4.7/B EuStkIdxInsP ES 140.63 -2.1 +.2 +4.7/B EuStkIdxInstl ES 31.47 -2.1 +.2 +4.7/B EuStkIdxInv ES 31.69 -2.1 +.2 +4.5/C ExplorerAdmrl SG 101.82 +5.6 +15.2 +12.3/C ExplorerInv SG 109.36 +5.5 +15.1 +12.2/C ExplorerValInv SB 39.14 +4.1 +6.8 +10.3/C ExtDrTrIdIns GL 34.11 +2.0 -5.3 +4.7/A ExtDrTrIdInsPls GL 85.63 +2.0 -5.3 +4.7/A ExtMktIdxAdmrl MB 91.92 +4.7 +8.8 +10.7/A ExtMktIdxIns MB 91.92 +4.7 +8.8 +10.7/A ExtMktIdxInsPls MB 226.85 +4.7 +8.8 +10.7/A ExtMktIdxInv MB 91.95 +4.7 +8.7 +10.6/A FAWexUSIAdmr FB 33.65 -2.4 -.6 +5.7/B FAWexUSIInPl FB 112.97 -2.4 -.6 +5.7/B FAWexUSIIns FB 106.68 -2.4 -.6 +5.7/B FAWexUSIdxInv FB 21.36 -2.4 -.7 +5.5/B FAWexUSSCIIn FQ 230.60 -.4 +1.5 +8.1/D FAWexUSSCplIInv FQ 46.02 -.4 +1.5 +8.0/D FSocialIdxIns LB 18.49 +2.4 +6.1 +12.4/A FSocialIdxInv LB 18.47 +2.4 +6.0 +12.3/A FinclsIdxAdmrl SF 35.14 -1.5 +.5 +13.5/B GNMAAdmrl GI 10.20 +.4 -1.2 +1.4/A GNMAInv GI 10.20 +.4 -1.2 +1.3/A GlbEqInv WS 32.57 +1.0 +4.0 +10.4/A GlbMnmVlInv SW 14.00 +2.0 +3.5 +9.3/C GlbexUSRlEIAdmr d GR 36.63 -2.2 ... +6.2/A GlbexUSRlEIdIns d GR 122.03 -2.2 ... +6.2/A GlbexUSRlEIdInv d GR 24.17 -2.2 -.1 +6.0/A GrIdxAdmrl LG 79.42 +3.8 +10.0 +13.9/C GrIdxIns LG 79.42 +3.8 +10.0 +13.9/C GrIdxInv LG 79.41 +3.8 +10.0 +13.7/C GrandIncAdmrl LB 81.44 +2.4 +5.6 +12.3/A GrandIncInv LB 49.87 +2.4 +5.6 +12.2/A HCAdmrl SH 87.13 +2.8 +3.1 +3.7/C HCIdxAdmrl SH 81.78 +3.1 +6.3 +7.1/A HCInv SH 206.60 +2.8 +3.1 +3.7/C HYCorpAdmrl HY 5.75 +.5 -.5 +4.6/B HYCorpInv HY 5.75 +.5 -.5 +4.5/B HYTE ML 11.21 +.2 -.3 +4.1/A HYTEAdmrl ML 11.21 +.2 -.3 +4.2/A HiDivYldIdxInv LV 33.84 +1.2 +.6 +10.7/A ITIdxAdmrl ST 97.16 +3.8 +15.5 +21.8/B InTrBdIdxAdmrl CI 10.92 +.5 -2.7 +1.7/C InTrBdIdxIns CI 10.92 +.5 -2.6 +1.7/C InTrBdIdxInsPls CI 10.92 +.5 -2.6 +1.7/C InTrBdIdxInv CI 10.92 +.5 -2.7 +1.6/C InTrCrpBdIAdmrl TW 22.48 +.3 -3.1 +2.7/C InTrCrpBdIIns TW 27.78 +.3 -3.1 +2.7/C InTrInGdAdm TW 9.37 +.2 -2.5 +2.2/D InTrInGdInv TW 9.37 +.2 -2.6 +2.1/D InTrTEAdmrl MI 13.87 +.3 -.6 +2.5/B InTrTEInv MI 13.87 +.3 -.6 +2.4/B InTrTrsAdmrl GI 10.75 +.5 -1.9 +.8/B InTrTrsIdxAd GI 21.04 +.5 -1.8 +.7/B InTrTrsIdxIns GI 26.12 +.5 -1.7 +.8/B InTrTrsInv GI 10.75 +.5 -1.9 +.7/C IndtlsIdxAdmrl ID 73.28 +1.9 +.6 +12.1/A InPrtScAdmrl IP 25.31 +.5 -.8 +1.8/B InPrtScIns IP 10.31 +.5 -.8 +1.9/A InPrtScInv IP 12.89 +.5 -.9 +1.7/B InsIdxIns LB 254.62 +2.1 +5.0 +12.2/A InsIdxInsPlus LB 254.64 +2.1 +5.0 +12.2/A InsTrgRt2020Ins TE 22.83 +.5 +1.3 NA InsTtlSMIInPls LB 62.43 +2.6 +5.7 +12.0/A InsTtlSMIIns LB 62.42 +2.6 +5.7 +11.9/A IntlExplorerInv FR 21.71 -1.1 +2.0 +10.5/B IntlGrAdmrl FG 103.77 +1.8 +8.6 +12.9/A IntlGrInv FG 32.60 +1.8 +8.5 +12.8/A IntlValInv FV 39.40 -2.9 -1.2 +4.7/B LTBdIdInsPls CL 13.40 +.6 -5.3 +4.1/B LTBdIdxIns CL 13.40 +.6 -5.3 +4.1/C LTBdIdxInv CL 13.40 +.6 -5.3 +4.0/D LTCrpBdIdxIns TW 29.33 ... -6.3 +5.1/A LTInGrdAdm TW 9.77 +.3 -6.2 +5.1/A LTInGrdInv TW 9.77 +.3 -6.2 +5.0/A LTTE ML 11.39 +.2 -.9 +3.5/B LTTEAdmrl ML 11.39 +.2 -.8 +3.6/B LTTrsAdmrl GL 11.72 +1.6 -4.3 +2.9/B LTTrsIdxIns GL 31.55 +1.6 -4.2 +3.0/A LTTrsInv GL 11.72 +1.6 -4.3 +2.8/B LfStrCnsrGrInv CA 20.02 +.5 +.7 +5.2/B LfStrGrInv AL 34.47 +.6 +2.4 +8.1/B LfStrIncInv XY 15.45 +.4 -.3 +3.6/B LfStrModGrInv MA 27.55 +.5 +1.5 +6.7/B LgCpIdxAdmrl LB 64.77 +2.3 +5.1 +12.0/A LgCpIdxIns LB 266.57 +2.2 +5.1 +12.1/A LgCpIdxInv LB 51.79 +2.2 +5.1 +11.9/A LtdTrmTE MS 10.84 +.4 +.3 +1.2/B LtdTrmTEAdmrl MS 10.84 +.4 +.4 +1.3/B MATEInv MT 10.58 +.2 -1.1 +3.0/A MCpGrIdxAdm MG 59.79 +4.0 +9.0 +9.7/D MCpGrIdxInv MG 54.61 +4.0 +8.9 +9.6/D MCpVlIdxAdm MV 58.30 +1.6 +1.4 +9.2/B MCpVlIdxInv MV 44.30 +1.6 +1.4 +9.1/B MatlsIdxAdmrl SN 69.71 +2.2 +.5 +9.4/A MdCpGrInv MG 30.00 +4.6 +13.6 +8.9/D MdCpIdxAdmrl MB 200.40 +2.8 +5.0 +9.5/B MdCpIdxIns MB 44.27 +2.8 +5.0 +9.5/B MdCpIdxInsPlus MB 218.34 +2.8 +5.0 +9.5/B MdCpIdxInv MB 44.17 +2.8 +4.9 +9.4/B MegaCpIdxIns LB 189.31 +2.1 +5.2 +12.6/A MegaCpValIdxIns LV 151.63 +.6 +.8 +10.6/A MgdPayoutInv MA 18.99 -.1 +.9 +5.9/C MktNetrlIns NE 11.90 +1.3 +2.6 +2.2/C MktNetrlInv NE 11.95 +1.3 +2.6 +2.1/C MorganGrAdmrl LG 102.03 +3.7 +12.5 +14.7/B MorganGrInv LG 32.89 +3.7 +12.4 +14.5/B MrtBckScIdxAdmr GI 20.47 +.4 -1.4 +1.2/A NJLTmTEAdm MJ 11.87 +.1 -.7 +4.3/A NJLTmTEInv MJ 11.87 +.1 -.7 +4.2/A NYLTmTEAdm MY 11.48 +.2 -1.0 +3.3/A NYLTmTEInv MY 11.48 +.2 -1.0 +3.2/B OhioLngTrmTE MO 12.31 +.2 -1.0 +3.5/A PALTmTEAdm MP 11.34 +.1 -.7 +3.6/A PALTmTEInv MP 11.34 +.1 -.8 +3.5/A PacStkIdxAdmrl DP 90.20 -1.9 +.4 +8.2/D PacStkIdxIns DP 13.80 -1.9 +.5 +8.3/C PacStkIdxInv DP 13.90 -1.9 +.3 +8.1/D PrcMtlsMngInv SP 9.82 -2.1 -7.0 +3.6/E PrmCpAdmrl LG 146.07 +3.6 +9.3 +16.1/A PrmCpCorInv LG 28.38 +2.9 +5.5 +14.0/B PrmCpInv LG 140.87 +3.6 +9.3 +16.0/A RlEstIdxAdmrl SR 113.02 +2.8 -2.9 +5.6/C RlEstIdxInstl SR 17.49 +2.8 -2.9 +5.6/C RlEstIdxInv SR 26.49 +2.8 -3.0 +5.4/C Rsl1000GrIdxIns LG 291.80 +4.0 +10.3 +15.5/A Rsl1000IdxIns LB 248.58 +2.3 +5.2 +11.8/B Rsl1000VlIdxIns LV 210.66 +.5 -.1 +8.1/C Rsl2000GrIdxIns SG 292.72 +6.3 +13.6 +11.9/C Rsl2000IdxIns SB 257.75 +5.4 +10.4 +11.7/B Rsl2000VlIdxIns SV 229.47 +4.4 +6.8 +11.2/A Rsl3000IdxIns LB 249.29 +2.6 +5.6 +11.8/B SCpGrIdxAdm SG 63.60 +5.3 +12.6 +11.2/C SCpGrIdxI SG 50.93 +5.3 +12.6 +11.2/C SCpGrIdxInv SG 50.86 +5.3 +12.5 +11.1/D SCpValIdxAdm SV 59.63 +3.7 +5.0 +10.3/B SCpValIdxI SV 33.33 +3.7 +5.0 +10.3/B SCpValIdxInv SV 33.27 +3.7 +5.0 +10.2/B SPMC400GrIdxIns MG 285.88 +3.8 +7.8 +11.9/B SPMC400IdxIns MB 268.88 +3.3 +5.7 +11.0/A SPMC400VlIdxIns MV 252.39 +2.8 +3.5 +9.6/A SPSC600IdxIns SB 312.62 +5.9 +11.6 +14.3/A STBdIdxAdmrl CS 10.23 +.3 -.6 +.8/D STBdIdxIns CS 10.23 +.3 -.6 +.8/D STBdIdxInsPlus CS 10.23 +.3 -.6 +.8/C STBdIdxInv CS 10.23 +.3 -.6 +.7/D STCpBdIdxAdm CS 21.23 +.2 -.7 +1.6/A STCpBdIdxI CS 25.98 +.2 -.7 +1.6/A STFederalAdmrl GS 10.49 +.2 -.4 +.7/A STFederalInv GS 10.49 +.2 -.5 +.6/A STInfPrScIdAdmr IP 24.55 +.2 +.3 +1.0/D STInfPrScIdIns IP 24.57 +.2 +.4 +1.1/D STInfPrScIdxInv IP 24.52 +.2 +.3 +.9/D STInvmGrdAdmrl CS 10.45 +.2 -.5 +1.6/A STInvmGrdIns CS 10.45 +.2 -.5 +1.6/A STInvmGrdInv CS 10.45 +.2 -.6 +1.5/B STTE MS 15.72 +.3 +.7 +.8/C STTEAdmrl MS 15.72 +.3 +.7 +.9/C STTrsAdmrl GS 10.42 +.2 -.3 +.5/B STTrsInv GS 10.42 +.2 -.4 +.4/B STTrsdxAdm GS 19.94 +.2 -.2 +.4/B STTrsdx