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_00671
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 2018-07-06T11:42:12Z ID LASTMODDATE 2018-07-05T12:27:25Z 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 06-20-2018
marc point start 2016
end 9999
mods:frequency Semiweekly
marcfrequency semiweekly
semiweekly
regular
mods:recordInfo
mods:recordIdentifier source AA00054397_00671
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
20
20
Year
2018
2018
Month
June
6
Day
20
20
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 06-20-2018thmthm.jpg
sobekcm:bibDesc
sobekcm:BibID AA00054397
sobekcm:VID 00671
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 20 20
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 ef695089a15b4663ca2c0fea6b252cdb CHECKSUMTYPE MD5 SIZE 29952203
METS:FLocat LOCTYPE OTHERLOCTYPE SYSTEM xlink:href 06-20-2018.pdf
G2 METS2 unknownx-mets 4a8e2842c0029f4c409289087973ffa4 8780
AA00054397_00671.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 Pat Garmong 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. 171 | $1.00 Wednesday, June 20, 2018 Around Town..... .............................. B1 Classifieds ............................. B4-7 Comics..... ......................... News Wire Local Sports .......................... A8-9 Lottery .............................. Sports Nascar..... ........................................ A10 Obituaries .............................. A5 Viewpoints ............................. A6 Weather .................. News Wire The Highlands Hurricanes Swim Team competed at a meet in Stuart.LOCAL SPORTS, Page A8AVON PARK „ Finding a Fixed Based Operator for the Avon Park Municipal Airport will take a few more steps before the search begins. At its Tuesday meeting after much discussion, the Avon Park Airport Community Redevelopment Agency Advisory Board heard from Danielle Gernert, of Amherst Consulting, the “rm that will be developing the request for proposal (RFP) in the citys search for an FBO. Before it determines what in wants in an FBO, the city has to decide what it wants from its airport, she said. At the start of the meeting, Airport CRA Advisory Chairperson Patrick Danzey said, I can see why we dont have an FBO. The existing ordinance will have to be paired down. Danzey said nobody would be able to “ll all the FBO services categories listed in the ordinance. The board agreed that Category A was the primary need for an FBO, which is the sale of aviation petroleum products and AP board exams standards for competitive airportBy MARC VALEROSTAFF WRITERSEBRING „ One of the most devastating losses of life after Hurricane Irma tore through Florida last September was the deaths of a 14 senior citizens in The Rehabilitation Center at Hollywood Hills in South Florida. Out of the 14 deaths, 12 were ruled a homicide because of the conditions the seniors and staff were left with. With the temperatures at 99 degrees, Dr. Marlon Osbourne testi“ed in court that some of the seniors body temperatures reached 105 degrees. It did not take long for politicians to create and pass laws to help ensure a similar tragedy never happens again. In March 2018, Gov. Rick Scott signed legislation requiring assisted living facilities and nursing homes to have emergency generators and fuel for every ALF and nursing home in the state. Scott designated the Agency for Health Care Administration and the Florida Department of Elder Affairs Whos got the power?By KIM LEATHERMANSTAFF WRITERGenerator deadline for ALFs, nursing homes passedFloridas 8th Circuit Court stretches from the University of Florida in Gainesville to the Osceola National Forest, just below the Georgia line. The six mostly rural counties have some of the widest sentencing disparities in the war on drugs. Named after the “rst Confederate of“cer from Florida killed in the Civil War, Bradford County is a trucker shortcut from Jacksonville on the east coast to Interstate 75 along the states west. The county of 28,000 is also near “ve state prisons, including the two that house the majority of Floridas death row inmates. Pine forests are separated by small family farms growing hay and strawberries. Discount grocers, fast food restaurants and farm supply stores dot the countys four-lane commercial drag. Railroad tracks on the edge of historic downtown Starke divide the Southern porch homes from the cottages in the citys traditionally black neighborhood. A former stronghold for the Ku Klux Klan, residents of Starkes black community say their small town still harbors racial biases. Black leaders say the prejudices start in schools, where black kids have been called monkeysŽ or the N-word. A recent “ght between white and black high schoolers increased tension. The black community organized meetings with public of“cials to voice their frustrations. Some of the things that took place when I was growing up are still happening,Ž said Ophelia Hines, president of Bradford Countys NAACP, a native who became the “rst AfricanAmerican to work at the courthouse. This is just typical here.Ž Since 2004, judges in the rural county courthouse have sentenced white drug defendants to an average of 143 days behind bars, according to an analysis of DOC data that compares defendants of different races who score the same number of points at sentencing. They gave blacks 253 days. Im not surprised by the statistics at all,Ž said Hines, who also worked as a probation of“cer in Bradford. I was appalled to see some of the treatment.Ž The prisons are the top employers in Bradford. For those with a checkered past, the other options are farming or retail. By JOSH SALMAN, DAK LE and MICHAEL BRAGASARASOTA HERALD-TRIBUNE ONE WAR. TWO RACESEditors Note: One War. Two RacesŽ is a four-part series by the Sarasota Herald-Tribune showing how laws dating back to the height of the crack epidemic continue to hurt black defendants, even as the drug epidemic shifts out of minority neighborhoods. Highlands News-Sun will run the series, in shorter segments, over the next several weeks on Wednesdays. No Skills. No Education. No Job.‘They have . .Rev. Esther Kelly leads the congregation at the New Bethel Baptist Church in Starke, Florida. HERALD-TRIBUNE STAFF/MIKE LANGA sign at the Bradford County line warns drivers there is Zero Drug ToleranceŽ in the county. WAR | 7SEBRING „ James Gaston Hall Jr. and Kabao Yang are still being held in the Highlands County Jail and have been there since Thursday, June 14 after they turned themselves in for the attempted domestic murder of household members. The alleged incident took place the evening of Wednesday, June 13 in Sun n Lake of Sebring. The two ”ed the scene on foot, leading to an overnight manhunt. Hall and Yang were romantically involved and, according to arrest records, stabbed a minor female and an adult female that they lived with. Hall and Yang allegedly each held a victim Stabbing suspects head to court in JulyBy KIM LEATHERMANSTAFF WRITERVictims expected to recover YANG HALL JR. STABBING | 5 KIM LEATHERMAN/STAFFSeen here is a mobile generator that might be used in a nursing home or assisted living facility in the event of a power outage.POWER | 5 Solid showing by swimmersAIRPORT | 5

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Wednesday, June 20, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SMARTER 5 THINGS That Will Make You 1. There are over 500 million domestic cats in the world. Cats and humans have been associated for nearly 10,000 years. 2. Cats conserve energy by sleeping for an average of 13 to14 hours a day. 3. A group of cats is called a clowder, a male cat is called a tom, a female cat is called a molly or queen while young cats are called kittens. 4. The heaviest domestic cat on record is 46 pounds, 15.2 ounces. 5. Cats can be lethal hunters and very sneaky, when they walk their back paws step almost exactly in the same place as the front paws did beforehand, this keeps noise to a minimum and limits visible tracks. Cats have ”exible bodies and teeth adapted for hunting small animals such as mice and rats. Source: sciencekids. co.nz SEBRING „ A Sebring man was arrested at his place of work on charges of grand theft and while deputies were placing him under arrest, prescription drugs were found on him. John Paul Murphy, 51, of Sebring was charged with two counts of grand theft, traf“cking of oxycodone and possession of drug paraphernalia. Murphy was served with an arrest warrant at his job on Saturday, June 16 for allegedly taking deposits from the Burger King in Avon Park and not depositing them to the bank. Murphy was the former store manager at Burger King, but he had been suspended on Sept. 26, 2017 due to allegations concerning sexual harassment, the arrest report stated. Although he was suspended without pay, Murphy allegedly returned to the store the following day on Sept. 27, 2017 and collected the morning and night deposits, but he only made the night deposit at the bank, according to the arrest report. The report further states that on Sept. 28, 2017, he reportedly collected the morning and night deposits, but again only made the night deposit. Murphy then resigned from Burger King. Murphy stated he did not know where the missing deposits went, the report states. Since Murphy was suspended at the time, he was not supposed to make the deposits. Murphy was working at a different restaurant when he was arrested last week. After the arrest, Murphy was searched and deputies discovered 18 oxycodone pills in a container. They also discovered oxycodone pills that were broken into smaller pieces in a plastic bag.Sebring man charged with grand theft, drug traffickingBy MELISSA MAINSTAFF WRITER MURPHYSolar Co-op selects Coronado Solar to serve groupSEBRING „ The Highlands County Solar Co-op has selected Coronado Solar to install solar panels for the 30-member group. Co-op participants selected Coronado Solar through a competitive bidding process over two other “rms. The group will hold its “nal public information session at 6 p.m. today to educate the community about solar and the co-op process. Coronado Solar is incredibly excited to be selected as the installers for the Highlands County Solar Co-Op,Ž Drake Stalter, with Coronado Solar, said. We feel even more grateful that [the selection committee] has chosen a local company to serve the people here in Highlands County. Coronado Solar is going into its 11th year as a solar contractor in Florida, locally owned and operated here in Avon Park,Ž Stalter said. We are excited about the co-op and the opportunity to serve the community in our back yard.Ž The co-op is open to new participants until July 16. Highlands County residents interested in joining the co-op can sign up online at solarunitedneighbors.org/highlands. Solar United Neighbors expands access to solar by educating Highlands County residents about the bene“ts of distributed solar energy, helping them organize group solar installations, and strengthening Florida solar policies and its community of solar supporters. The solar co-op is free to join. Joining the co-op is not a commitment to purchase panels. Coronado Solar will provide each co-op member with an individualized proposal based on the group rate. By going solar as a group and choosing a single installer, participants can save on the cost of going solar and have the support of fellow group participants and solar experts at Solar United Neighbors. The “nal public information session at 6 p.m. today is at RCMA, 100 Ernest E Sims St., in Avon Park.SPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOThe Highlands County Solar Co-op has selected Coronado Solar to install solar panels for the 30-member group. A nal public information session is at 6 p.m. today at RCMA, 100 Ernest E Sims St., in Avon Park. Fishing For A New Career? Check Out The Classifieds In The newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? adno=50537145 adno=3582881 Alan Holmes, AAMSFinancial Advisor.2160 Lakeview Dr Sebring, FL 33870 863-382-4450 www.edwardjones.comMember SIPC Annual Percentage Yield (APY) eective 03/12/18. CDs oered by Edward Jones are bankissued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs oered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC).Call or visit your local “nancial advisor today. Compare Our CD RatesBank-issued, FDIC-insured%Minimum deposit Minimum deposit Minimum deposit APY*%APY*%APY*1.95 2.05 2.30$1,000 $1,000 $1,000 3-month 6-month 1-yearadno=3574338

PAGE 3

Wednesday, June 20, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com adno=3584499 SALES EVENT All prices are based on Black Book value, less miles and reconditioning. With the purchase of a new vehicle at sticker price. See event staff for full details. 11O%***UP TOOF BLACK BOOK VALUE ON ALL TRADE-INS!BAD CREDIT? NO CREDIT? NO PROBLEM! ALL CREDIT APPLICATIONS ACCEPTED! 1-800-ALANJAY 1-800-ALANJAY 1-800-ALANJAY ALANJAY.COM ALANJAY.COM ALANJAY.COM THURSDAY6/219AM8PMFRIDAY6/229AM8PM SATURDAY6/239AM8PMSUNDAY6/2410AM5PM441 US Hwy 27 N, Sebring -Between ALAN JAY GM Superstore & ALAN JAY Nissan 4 DAYS ONLY!FREE HAMBURGERS, HOT DOGS, CHIPS, DRINKS FROM 11AM-2PM EVERY DAY & 5-7PM THUR-SAT! APRFINANCING0% APR financing, with approved credit. See event staff for full details. Offer ends 6/24/18. $0 down, with approved credit. See event staff for full details. Offer ends 6/24/18.ZER DOWN DELIVERS PAYMENTS FOR 90 DAYSNo Payments for 90 days, with approved credit. See event staff for full details. Offer ends 6/24/18.*$118 per month payment subject to credit approval. All prices exclude tax, tag, title & $699 dealer fee. **Up to $12,000 off M SRP on new, in-stock models. All factory rebates and incentives assigned to dealer. ***Based on Black Book clean trade-in valu e, less 40 cents per mile and reconditioning. Trade-in value based on 12k miles/year driving average. Vehicle condition, mileage, and equipment value could affect vehicle va lue. Value based on exact trim level, if available, or lowest trim level. Not an offer to purchase. See dealer for complete det ails. Certain restrictions apply. Dealer and agency are not responsible for incorrect Black Book values. Black Book is a registered trademark of Hearst Business Media Corp. All righ ts reserved. Lincoln D/B/A Alan Jay Lincoln. Ford D/B/A Alan Jay Ford. See dealer for complete details. All offers expire 6/24/ 18. PAYMENTS STARTING AS LOW AS$118/mo*$3,995!*VEHICLES STARTING AT JUST$12,000OFF MSRP**SAVE UP TOON EVERY NEW VEHICLE IN-STOCK! STARTS TOMORROW!

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Wednesday, June 20, 2018 www.highlandsnewssun.com SEBRING „ The Palms of Sebring therapy department is hosting a free Alzheimers Disease Awareness Day at noon this Thursday. Guests will meet in the lobby at 725 S. Pine St. The purpose of the event is to learn about Alzheimers and “nd resources for patients and caregivers while having fun. Everyone is encouraged to wear purple as it is the of“cial color that represents the tragic disease. Alzheimers disease robs its victims of their short-term and long-term memories. Eventually, patients with Alzheimers forget the names of their own family and do not recognize them. Every year, on June 21, the Alzheimers Association, nationwide, sponsors this day. So, thats why its called The Longest Day. The Palms wanted to do something company-wide,Ž Crystal Loomis said. The therapy department wanted to handle it.Ž Handle it, they did. Phone calls were made to the Alzheimers Association for information, the web site was scoured for literature that Loomis turned into brochures and guest speakers were asked to join in on Thursday. T-shirts and other small gifts were purchased for door prizes and in exchange for donations, which are tax deductible. We will have light refreshments,Ž Loomis said. I have information packets for caregivers to hand out. We want to bring people from the community together and get conversations started. I would like to see a support group form from this. My great-grandfather died from this disease,Ž she said. It would be great to have it every year as we dont have too many Alzheimers Disease Awareness Days [events] around here.Ž Loomis has big future plans for this event. I would like to see it be an annual event that gets bigger and bigger every year,Ž she said. It would be great to have a sponsor; maybe even change the location if it gets too big.Ž For more information about Thursdays event, contact Loomis at 863-385-0161, Ext. 3125.Alzheimers awareness event ThursdayBy KIM LEATHERMANSTAFF WRITERLAKE PLACID „ The Better Living Community Center associated with the Seventh-day Adventist Church in Lake Placid is welcoming Dr. Hana Kahleova, M.D., Ph.D., as she presents How to Reset Your Body Clock with Nutrition,Ž one of her two free health-related lectures focused on wellness. Kahleova comes to the community from the Czech Republic and is director of Clinical Research for the Physicians Committee for Responsible Medicine. This committee is composed of 150,000 physicians, scientists and concerned citizens working together for compassionate and effective medical practice, research and health promotion. She has given numerous lectures in the U.S. to encourage practical lifestyle changes in an effort to help people increase their physical, mental and spiritual health. Between the two lectures, a lunch will be provided for all attendees. Please RSVP for additional information on meal time and building location. All are welcome to attend and may bring a friend or neighbor as they learn how to remain healthy and prevent and treat chronic disease. € When: 11 a.m. and 2 p.m. Saturday € Location: 24 E. Phoenix St., Lake Placid (Seventh-day Adventist Church & the Better Living Community Center) € Call: 863-840-1125Free health lectures in Lake PlacidBy DOROTHY L. HARRISCORRESPONDENT DR. KAHLEOVA newstips@newssun.com Email Us Your News Tips To: SIMPLE TO ENTER Each & Every Time You Dine You are Automatically Entered.Save Your Tickets Until2710 Kenilworth Blvd. Sebring, Florida (863) 385-7323GRAND PRIZE DRAWINGSunday, September 30th!Rain or Shine!May 28th to September 30th! THE BIG DRAWING CELEBRATION!!Winners must be present to claim prizes. S S W W Wi n Weve Partnered Up with Local Businesses for Some Amazing Prizes This Year!€ 2015 Custom Golf Cart! € 7-Night Royal Caribbean Cruise for Two € Honda VTX Bike € Brand New Serta iComfort 3000 Bed € 6-Month Golds Gym Membership € 1 Night Getaway to Chateau Elan (includes meal)PLUS these Great Prizes DIRECTLY FROM DIMITRIS€ 7-Night Get-A-Way to Helen, GA € 60 Inch Flat Screen TV € BBQ Grill € AND THREE Dimitris Gift Cards $1000, $500, and $250PARTNERS INCLUDE: AB Carts, Mattress Direct, USA, Cruise Supermarket, McPhails Auto and Golds Gymadno=3583775 (From left to right: Stephen Piccione, M.D, Cheri McCue, M.D., Sunaina Khurana, M.D, Christina Hill, ARNP)MILLENNIUM PHYSICIAN GROUP NOW IN HIGHLANDS COUNTY! Millennium Physician Groups mission is to connect patients to the best doctors, service and quality for every patient, every time. €€€ We are proud to be new members of this amazing community! www. MillenniumPhysician .comCALL US T O DAY!Sebr i ng2227 U.S. 27 South Sebring, FL 33870 (863) 202-8100Avon Park1659 US 27 North Avon Park, FL 33825 (863) 657-0710 adno=3587864 Fairmount Cinema Square, Sebring, FL www.highlandsjewelers.comMember American Gem Society B RI L L L IA N N CE Y OU U D E E SE R R VE By Publix in North Sebring385-4909Family owned for 46 yearsHours: Monday Friday 10 am 5:30 pm Saturday 10 am 2 pm Closed Sunday adno=3586558

PAGE 5

Wednesday, June 20, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comramp service. The other categories included: ”ight instruction and aircraft rental; aircraft charter and taxi; aircraft, engine and accessory maintenance; and miscellaneous aeronautical activities and aircraft sales. City Attorney Glinda Pruitt asked how, if at all, the current amendment should be amended because an FBO would have to follow the current ordinance. This is what the consultant will follow in developing an RFP for an FBO, she said. Many of the board members believed the airport should meet minimum standards, but those standards were not known for the Avon Park Executive Airport. Airport CRA Advisory Member Jim Renfro said the FBO should operate normal business hours such as 8 a.m. to 5 p.m. Monday-Friday and provide fuel sales seven days a week. Over the years he has learned if there is a dissatis“ed customer for whatever reason he is going to make sure he tells it to 10 people, he said. Unfortunately over the past period of time, the Avon Park airport has received the reputation of being not user friendly. Gernert said the city needs the infrastructure to increase aircraft traf“c so a fuel operator can make a pro“t. Airport CRA Advisory Member Bill Jarrett wanted to know the minimum standards to be competitive in the area. Airport CRA Advisory Member Everett Winston noted that the Lakeland airport was a good example of a properly operated airport. Jarrett replied, We couldnt afford it.Ž The board asked Gernert to provide examples of FBO agreements from comparable sized cities at its next meeting. The Airport CRA Advisory Board will meet next at noon Tuesday, July 10 in the City Council Chambers. to issue the emergency rules and ensure compliance. June 1 was the deadline for nursing homes and ALFs to have received an emergency generator or to have applied for an extension. In a June 8 press release, AHCA showed that 683 of 684 [nursing homes] and 1,620 ALFs are in compliance, representing 71,974 licensed beds out of 101,997.Ž It is important to note that being in compliance does not mean that a particular nursing home has an emergency generator in it. It simply means the facility has a plan to comply, and/or has applied for an extension. Extensions are only good for six months, or until Jan. 1. A result for not being in compliance will be “nes and possibly license revocation. In order to be eligible for any extension, the provider must send in a written request to AHCA stating the reason for the tardiness. The provider must also show how patient temperature is regulated when power is out. Examples AHCA gives for criteria for extensions are: € Bringing a temporary generator on site; € Have plenty of gas to fuel items when the power goes out; € Evacuation when necessary. The new AHCA website, ahca.my”orida. com, shows a much clearer picture than the statistics. It shows every nursing home or ALF divided by region. Highlands County falls into Region 6, along with Hardee, Hillsborough, Manatee and Polk. Region 6 is at 73.5 percent compliance,with 319 plans approved. There are 434 providers in the region; 113 have implemented their plans, 160 “led extensions. A closer look at Highlands County shows work still needs to be done. Highlands County is at 73.33 percentage of plans approved, up considerably from last week when it was at approximately 45 percent. The county has 15 providers and 11 are compliant, according to AHCA data. Hardee County is at 100 percent compliance with only four providers. This is how each county in Region 6 stacks up as of June 18: Highlands at 73.33 percent; Hillsborough at 56 percent; Polk is second at nearly 86 percent; Manatee is 62 percent compliant; and Manatee is at 62.27 percent. Highlands Countys nursing home reports: € Royal Care of Avon Park, extension approved, plan approval date on April 23 € Lake Placid Health and Rehabilitation Center extension approved € Kenilworth Care & Rehabilitation Center extension approved € Oaks at Avon extension approved and plan approval date June 13 € The Palms of Sebring, extension approved AHCAs report of Highlands Countys ALF compliance as of June 18: € The Palms of Sebring, extension approved, plan approval date June 12 € Magnolia Retirement Home no extension submission, no plan approval € SIM Lodge extension approved, plan approval date April 27 € Fairway Pines at Sun n Lake, extension approved € Sunny Hills of Sebring no extension submission, no plan approvalPOWERFROM PAGE 1 while the other beat and stabbed the person. Their “rst court appearance was Friday, June 15. Arraignments are set for 8:30 a.m. Monday, July 23 in front of Circuit Judge Peter Estrada. Both defendants are assigned to Public Defender Howard Dimmig, although Yang will be assigned another lawyer because of a con”ict of interest. Although the charges do have bonds on them, they carry a hefty price tag. Yangs two counts of domestic attempted murder without premeditation carries a $1 million bond, the aggravated domestic child abuse charge demands another $500,000 and there is a $20,000 bond for each of the two domestic neglect of a child charges. Hall also has two counts of domestic attempted murder carrying a $1 million bond, two counts of neglect of a child without bodily harm with a bond of $20,000 for each charge, and aggravated child abuse adds another $50,000 bond to the tab. Because of the domestic nature of the crime, the victims names or identifying features will not be published. A family member gave an update on the victims who are recovering in a hospital. They are both stable,Ž she said. They are doing well and are expected to recover. Thanks to a lot of praying and to God, they will be “ne.ŽSTABBINGFROM PAGE 1 AIRPORTFROM PAGE 1 MARC VALERO/STAFFThe Avon Park Airport Community Redevelopment Agency Advisor y Board met Tuesday to discuss the standards it wants met when it seeks a Fixed Based Operator to provide services at the city airport.Twyla D. LewisTwyla D. Lewis, of Punta Gorda, Florida and formerly of Lake Placid, Florida passed away Saturday, June 9, 2018. Twyla was born Nov. 4, 1946 in Tupelo, Mississippi to the late Richard D. and Helen L. (Mabry) Sappington. She lived most of her life in Lake Placid, Florida where the family operated a business. In February 2018 she moved to Punta Gorda, Florida from Asheville, North Carolina. Twyla will be deeply missed by her loving family, her husband of 55 years, Gerald J. Lewis; three daughters, Marsha Green, Carey Lewis, and Nicki Bell (husband James Bell); four grandchildren, Jordan Green, Dori Matthews, Zachary Matthews, and Lexi Bell; and two great-grandchildren, Hayden Lee and Harli Miller. A Celebration of Life will be held in Lake Placid at 2 p.m. on June 23, 2018 at Rising Son Ministries at 1069 U.S. 27 North. Barbara L. MartinBarbara Louise Martin, 76, of Sebring, Florida went to be with her Lord on June 13, 2018. A graduate of University of Toledo with a Bachelor of Arts in Education, she was a teacher in the public schools in Alabama, later moving to Orlando then to Sebring in 2004. She was a member of St. John United Methodist Church. She was preceded in death by her husband, Shelby G. Martin. She is survived by her sons, David Martin of Sebring and Paul Martin of Orlando; and sister, Ruth Szmania of Ohio. A service will be Saturday at 11 a.m. at St. John United Methodist Church, 3214 Grand Prix Drive, Sebring. Memorial donations are requested to her church. morrisfuneralchapel.com.Emily Sager MoncriefEmily Sager Moncrief, 23, of Avon Park, Florida passed away Friday, June 15, 2018. She was born Sept. 9, 1994 in Lake Wales, Florida to Tom and Viki (Bradley) Sager. Emily was a mom to her two boys, worked as a bank teller, attended Bible Fellowship Church, and has been a lifelong resident of Highlands County. She is survived by her husband, William Moncrief; sons, Henry and Rhett Moncrief; parents, Tom and Viki Sager; brothers, Tommy Sager (Lindsey) and Billy Sager; sisters, Jessica Hartline, Dora Sager (Vanessa), Lizzie Wacaster (Rusty), Sarah Sager, Lucy Sager and Lydia Sager; grandfather, Bill Sager; and numerous aunts, uncles, nieces, and nephews. She is preceded in death by her grandmother, Mary Sager. A funeral service will be held at 11:30 a.m. Saturday, June 23, 2018 at Bible Fellowship Church with burial following in Bougainvillea Cemetery, Avon Park, Florida. The family will receive friends, beginning at 10:30 a.m., prior to the service. In lieu of ”owers, the family wishes that memorial contributions be made at any MidFlorida Credit Union location for Henry and Rhett Moncrief in memory of their mother, Emily Moncrief. Services entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com. OBITUARIES NOTICE OF PROPOSED ENACTMENT OF ORDINANCE NO. 2018-763The Town of Lake Placid gives notice that it will consider enacting an ordinance at its meeting on the day 9th of July 2018 commencing at 5:30 p.m. in the Town Hall, 311 West Interlake Boulevard, Lake Placid, Florida entitled: AN ORDINANCE OF THE TOWN OF LAKE PLACID AMENDING CHAPTER 4 OF THE TOWN CODE TO CREATE SECTION 4-7 ENTITLED EXCEPTION AND PROCEDURE FOR PURCHASING FOR CDBG GRANTS; AND PROVIDING FOR AN EFFECTIVE DATE. A copy of the proposed ordinance may be obtained at the Town Hall, 311 West Interlake Boulevard, Lake Placid, Florida. Interested parties may appear at the meeting and be heard with respect to the proposed ordinance. If an individual decides to appeal any decision made by the Lake Placid Town Council regarding a matter considered at the meeting, he will need a record of the proceedings. He may need to insure that a verbatim record of the proceeding is made, which record includes the testimony and evidence upon which the appeal is to be based. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the of“ce of the Town Clerk, (863)699-3747, within two (2) working days of your receipt of this notice; if you are hearing or voice impaired, call TDD (863) 534-7777 or Florida Relay Service 1-800-955-8770. Notice is given this 20th day of June 2018. TOWN OF LAKE PLACID, a Florida municipal corporation By: /s/ Eva Cooper Hapeman Eva Cooper Hapeman, Town Clerk adno=3587931 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=3584476 THE COURSE IS DRY AND IN GREAT SHAPE!JUNE GOLF SPECIALS! 2250 South Little Lake Bonnet Rd. € Avon Park Tee Time Hotline: 863-453-7555 TEE TIMES EVERY DAY EXCEPT WEDS. EXPIRES 7/5/18$1800GOLFANYTIME!per person Incl. tax. EXPIRES 7/5/18$10009 HOLES ANYTIMEper person Incl. tax. EXPIRES 7/5/18$1600TWILIGHT AFTER 2PMper person Incl. tax. EXPIRES 9/30/18$14000SUMMER 10-PLAY CARDIncl. tax. NOW thru Sept. 30th adno=3584460

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Wednesday, June 20, 2018 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com Not good with foreign policyThe much ballyhooed meeting between Trump and Kim Jong Un for the most part was a total failure. The Art of the DealŽ thinks he has found the measure of Kim in a fourto six-hour meeting. Quote, he is honest and loves his people.Ž That is except the 200,000 he has in prison camps. That is the over-100 he has executed in the short time he has been in charge. That is the 24 million human robots that are forced to bow down to bronze statues of his grandfather and father. Trump called him smartŽ and funny. Kim is smart; he bamboozled our egotistical president by getting the upper hand in the propaganda war, by getting the American president to ”y to him and getting the Singapore government to pay his expenses in a $6,000-a-night hotel room. As far as being funny, Kim and his cohorts back in Pyongyang are laughing at the man they probably consider to be the biggest idiot they have dealt with. Kim says, I will stop building bombs.Ž Trump immediately stops all U.S. military exercises with South Koreans. No veri“cation, just words. Trump has done his best to insult our friends such as Canada and Mexico, now we can assume he has a new friend to go along with China and Russia ... North Korea. The man is a basket case in foreign policy. Hal Graves Sebring Losing respect for candidatesAm I the only one who hates the election ads being so far ahead of the elections? I especially hate the ones degrading their opponent. Kudos to Putnam, Troutman and Nelson for stating what they want accomplish or what they have done. I would think that Governor Scott would state how his accomplishments as governor will help him do the job instead of running down Nelson (who was voted by the majority for all his years in of“ce). I would like for each candidate to tell what he/she wants to do and why they think they are capable of getting the job done. I dont have much respect for any candidate that does otherwise. Judith Correll Lake PlacidYOUR VIEW This will be a continuing series of articles bringing Highlands Countys Public Safety of“cials to you. Public safety across the United States is a complex network of people, agencies with snazzy acronyms, laws, ordinances, and an amazing resiliency within our communities. There is also an amazing lack of common sense that fuels continuing need for public safety services. So who is Public Safety in Highlands CountyŽ? As I introduced myself last week, my role as public safety director encompasses Fire Services, Emergency Medical Services (EMS), and Emergency Management (EM) who provide emergency response and care within our 1,100 square mile county. We liaison closely with the State Division of Forest Services Florida Forest Service as well as the Highlands County Sheriffs Of“ce (HCSO) and all of the other law enforcement partners. We also liaison closely with the City of Sebring Fire and Police Departments, the City of Avon Park Public Safety and Fire Department, and the Town of Lake Placid Police Department. The HCSO manages the public safety dispatch center which manages communications with and between all of the public safety agencies within Highlands County.Emergency ManagementEmergency Management is responsible for overall coordination of disaster planning, response, and recovery services during signi“cant declared and undeclared events (mostly weather related). Under the direction of LaTosha (Tosh) Reiss with three staff members, EM ensures there is coordination between local, regional, state, and federal agencies to ensure Highlands County residents are taken care of during disaster responses. EM works with governmental and non-governmental agencies and organizations at the local, regional, state and federal levels to ensure the county is prepared for disaster through planning, mitigation and training programs. During pending or actual signi“cant events and disasters EM provides round-the-clock staf“ng to ensure appropriate response resources are allocated and recovery operations are initiated. It is important to note that nearly 10 months later, we have yet been able to receive funding back from FEMA, due in large part to the labyrinth of processes EM has to work through. Rest assured, the money is coming, it will just take a while. Emergency Medical ServicesEmergency Medical Services (EMS), under the direction of Acting EMS Manager Dustin Fitch, provides all EMS 911 transport service for Highlands County 24 hours a day, 7 days a week. Six EMS supervisors oversee 61 paramedics (PM) and emergency medical technicians (EMT) covering Highlands County, working on nine transport units strategically located at six substations around the county. Four EMS staff workers coordinate all of the administrative work, including coordination of transport billing services. EMS provides their services for all of the county and municipal borders within Highlands County. EMS works directly with each of the volunteer “re departments (VFDs) who provide “rst responder service when they are closer to the scene of a priority call than available EMS units might be. The VFDs do not provide ambulance transport services.Fire ServicesFire Services, under the direction Tim Eures, coordinates the activities of 11 county employees as well as the budgeting and response activities with the 10 volunteer “re departments. Fire Services also coordinates with the Forest Service, the State Fire Programs Of“ce, and the Florida State Fire College “re training program. Fire Services also is responsible for “re prevention activities such as code compliance for new and existing buildings, and public education, and coordinates response of the hazardous materials response team and other technical rescue services. The cities of Sebring and Avon Park maintain their own “re departments, working through mutual aide agreements with the county Fire Service. In the next article, well focus speci“cally on the 10 volunteer “re departments and Highlands Countys efforts to transition to a combination (paid and volunteer) county-wide department. Rest assured were always here to help you and were working hard to keep you safe. Public Safety doesnt happen by mistake or happenstance. Marc Bashoor is public safety director for Highlands County. He can be reached by email at mbashoor@hcbcc.org. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.Who Is Public Safety in Highlands County? Marc BashoorPUBLIC SAFETY FITCH EURES REISS The Sebring Community Redevelopment Agency doesnt give up easily. The board decided two years ago that the downtown area was in need of a dog park. An engineer was contracted to get a general footprint for the park, but then the leadership of the CRA changed rather quickly and the project was pushed to the back burner. Until earlier this month when the CRA announced it is again hoping for a $25,000 PetSafe grant to help build a community, off-leash dog park. The Sebring City Council unanimously supported the proposed dog park in 2016 and at that time approved the use of a one-acre site on Spruce Street. In addition to a park area for small dogs and another for large dogs, there will be a refreshing pond for the pets. Also included in the plans are water supply areas for the dogs, dog waste stations and benches for people to sit and socialize while their dogs play and exercise. We believe such a park will help dogs and their owners be better neighbors, while vastly improving a dogs quality of life. The more a dog socializes, plays and runs freely, the happier and better behaved the dog will be. Dog owners bene“t directly as well by having a safe, fenced area to take their dogs. Many seniors, for example, cannot provide their dogs with enough exercise, and many families lack fenced-in or large enough yards. Going to a dog park bene“ts the dog, while their owners meet new people and develop new friendships. The community bene“ts in many ways, from quieter dogs next door, to attracting new visitors to county special events who might not have come otherwise because of the dif“culty of exercising a dog in an unknown community. We have the advantage of past experience. According to the University of Pennsylvania (upenn.edu), the “rst Bark ParkŽ opened in Berkeley, Calif. in 1979. In the 39 years since, more than 1,100 public dog parks have been created throughout the U.S. and Canada. A lot has been learned and passed on. For example, strict rules and dog owner responsibility are key to long-term success. Most parks do not allow dogs to be unattended and expect them to respond to voice commands. Dogs in heat are not allowed, unruly dogs can be banned, and owners are expected to clean up after their dogs. These rules would apply to our dog park. We hope a dog park in Sebring will act as a catalyst for Avon Park and Lake Placid, inspiring those communities to do the same. Only one other community dog park exists and that is in Sun n Lake of Sebring Improvement District. The application process goes through June 30. The awards will be announced in the fall. Only one Florida city, that being Jacksonville, has been awarded a PetSafe grant. CRA Executive Director Kristie Vazquez said, Since our area was hit so hard by Hurricane Irma, were hoping to get the grant to help with redeveloping the area and doing something positive for the community.Ž How can you help? Call the CRA of“ce at 863-471-5104 or go to their Facebook page and like, comment or share their post regarding the CRAs attempt to get the grant. PetSafe is tagged on the post. Pedro Dominguez, CRA marketing coordinator, said the more interaction there is on the post, the better the chances are that PetSafe will consider the CRAs grant application.CLARIFICATIONIn an email received Monday from the Palms of Sebring Therapy Department they made the following statement regarding the planned June 21 event: The Palms of Sebring Therapy Dept thanks everyone for their concerns and love for our environment as we do! Due to indepth research, we will not be having the balloon release. We will be offering bird seed, Alzheimers bracelets, refreshments, our local Alzheimers Association will be join us and more. Everything will be in purple and white to show your support; please join us in wearing it as well. All proceeds of the event will be given to the Alzheimers Association. Thank you again for all your support on this terrible disease that has or will affect us all.ŽA tail-wagging need

PAGE 7

Wednesday, June 20, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. Those without a job turn to the corner, where white addicts can be spotted circling in cars „ searching for a black drug dealer. They have no education. No skills. No job,Ž said the Rev. Esther Kelly, a prominent pastor in Starke. Thats the environment. The ones who have the nice cars, fancy clothes and gold in their mouths are the ones dealing drugs. They see that fast money and that lifestyle, so thats what they do. Ive been here all of my life “ghting a system to “nd justice.ŽWe have way too many of these zonesBradford Countys top prosecutor is Luis Bustamante. During the past six years, he has been more likely to drop drug-free zone enhancements and mandatory minimum charges if the defendant is white. Hes also more apt to offer pretrial diversion or recommend withholding adjudication for white defendants, which can mean clean records after court proceedings, according to a HeraldTribune review of his cases. Born in Venezuela, Bustamante previously managed the Jacksonville Bureau of the Florida Attorney Generals Of“ce of Statewide Prosecution. There, he handled white-collar crime, public corruption and drug traf“cking, his resume shows. Bustamante also worked as a prosecutor in Daytonas 7th Circuit and has twice run for judge. Herald-Tribune reporters asked the state attorneys of“ce for all of Bustamantes 254 felony drug cases dating back to 2011. An analysis of those cases shows that blacks made up about half of his caseload. But they represented nearly 80 percent of the 75 drug-free zone and mandatory minimum cases presented to him by law enforcement. As part of the plea bargaining process, Bustamante dropped four out of “ve of those enhancements against whites. For blacks, he dropped just over half, with seven cases still open. During an interview with the Herald-Tribune, Bustamante said defendants race has nothing to do with how he approaches their cases as a prosecutor. There are some families that have some bad kids „ they come from both black and white families,Ž Bustamante said. Im Latin. Looking at races is not something we do. That would make little sense for us. Cases come into us and we react. Whatever comes in, we try to do the best we can.Ž Bustamante has sole discretion over what to charge. Authorities picked up James William Young in June 2015 on four felony drug charges, including possession of opioids with intent to sell. The 42-year-old white man had priors for carrying a concealed “rearm, grand theft, criminal mischief, intercepting a wiretap and driving without a license six times. Young scored 50.8 points on his scoresheet at sentencing, accounting for his past record and the severity of the drug busts. He agreed to a plea deal that called for nine months in jail. Trevor Lavell Mitchell was arrested in May 2015 for selling marijuana, a far less dangerous substance. But the 39-yearold black man was tagged for dealing within 1,000 feet of a school. Mitchells drug deal alone would have scored him 16 points. But the drug-free zone enhancement boosted that tally to 28. With his priors for burglary and driving without a license 13 times, his total score came to 50.9. Mitchell signed a plea agreement and the court sentenced him to 18 months in state prison. Mitchell scored one-tenth of one point more than Young. But the black defendant received double the time. Bustamante was the prosecutor for both cases. He did not return three calls seeking a second interview regarding his decisions. His boss, 8th Judicial Circuit state Attorney Bill Cervone, also declined to comment. In Bradford, about 2.5 percent of all drug cases involving a white defendant had a drug-free enhancement, according to the Herald-Tribunes analysis of OBTS data. That rate nearly triples to 7.1 percent for blacks. It de“nitely makes our job harder,Ž said Stacy Scott, public defender for the 8th Circuit. And it de“nitely makes sense that folks will fall into these zones more frequently when you have a concentrated area of race, and in our area, it tends to be neighborhoods that are African-American. I just think we have way too many of these zones ƒ Its sort of an ongoing joke that next we will be writing violations for people within 1,000 feet of a live oak.Ž This series of stories on how drug courts have a legal and ethical obligationŽ to provide equal access to treatment, regardless of race, will continue next week. Read the series online at http:// projects.heraldtribune. com/one-war-two-races/ intro/WARFROM PAGE 1 25Dropped 38Charged 8Dropped 10Charged 7Dropped 22Charged 4Dropped 4Charged GATEHOUSE MEDIA Black defendants White defendantsSource: Case numbers provided by 7th Circuit State Attorneys OfficeBustamantes charged and dropped enhancements (2011 through 2016)Drug-free zone infractionsMandatory minimums HERALD-TRIBUNE STAFF/MIKE LANGLuis Bustamante is a prosecutor in Floridas Eighth Judicial Circuit in Bradford County. Hamburger or hot dog, potato salad or chips, baked beans, dessert and iced tea. Tickets for eat-in or takeout can be purchased in advance only. For tickets and information call the church of“ ce: 863-471-1999. SUMMER COOKOUT PUBLIC INVITED$6.00Friday, July 6 5-7PMEMMANUEL UNITED CHURCH OF CHRIST3115 HOPE ST., SEBRING (CORNER OF HOPE ST AND HAMMOCK RD)adno=3587803

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Wednesday, June 20, 2018 www.highlandsnewssun.com LOCAL SPORTSDyson struggles in Trans Am SeriesVeteran driver finishes 20th in event at Indianapolis SpeedwayChris Dyson had high hopes entering the Trans Am Championship event last weekend. Things didint work out and the veteran driver “nished 20th. Ernie Francis Jr. captured his third win of the 2018 Trans Am Championship presented by Pirelli on Sunday in the Berryman Trans American at Indianapolis Motor Speedway, completing a drive from the back of the TA class “eld to his second consecutive Trans Am win in Indianapolis. Joining Francis in victory lane celebrations were Tim Kezman with a TA3 class victory and Trans Am debutant Warren Dexter, who swept all TA4 class sessions on the weekend. Trans Ams West Coast Championship also participated in the competition, with Tomy Drissi and Dane Jorgenson-Smith taking class wins. The multi-class 102.06mile race around the 2.43-mile combined road course saw machinery and drivers alike battle track temperatures in excess of 140 degrees and a slick surface. Other than a single hardship lap, the race was Francis “rst time in the No. 98 Frameless Shower Doors Ford Mustang this weekend; the defending TA class champion took part in his NASCAR K&N East debut, capturing pole and “nishing second at New Jersey Motorsports Park.SPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOChris Dyson nished 20th in Sundays Trans Am Championship at Indianapolis Motor Speedway.DYSON | 9IMSA at 24 Hours of Le MansMixed results for drivers at endurance raceThis past weekends 24 Hours of Le Mans featured a host of IMSA competitors, including a few that stood on the podium Sunday afternoon. Heres a look back at how the IMSA regulars fared: Laurens Vanthoor in the No. 92 Porsche GT Team Porsche 911 RSR. Class: GTE Pro. Result: 1st. Vanthoor joined co-drivers Michael Christensen and Kevin Estre in winning the GTE Pro class for the Germany-based No. 92 Porsche team. It was the “rst Le Mans victory for all three drivers and came in a thoroughly dominating performance. The car led almost the entire race and won by more than a lap over its sister car, the No. 91 Porsche with co-drivers Richard Lietz, Gimmi Bruni and Frederic Makowiecki. Joey Hand/Dirk Mueller in the No. 68 Ford Chip Ganassi Racing Team USA Ford GT. Class: GTE Pro. Result: 3rd. Hand and Mueller were reunited with their longtime endurance racing teammate, Sebastien Bourdais … with whom theyve won both the Rolex 24 At Daytona and SPECIAL TO HIGHLANDS NEWS-SUN LE MANS PHOTOThere were mixed results for the dierent IMSA drivers in the 24 Hours of Le Mans over the weekend in France.IMSA | 9 The Freshwater “shing forecast for the second half of the third week of June gives anglers the “rst quarter moon phase, the beginning of summer with the summer solstice occurring Thursday, and after a sunny day today, the rainy season weather pattern returns. All “shing factors considered, the normal early-morning and late-evening “rst-quarter “shing-times will work best during the longest daylight periods of the year---today and Thursday have 13 hrs. 54 min. of sunlight as the earth tilts to 23.44 degrees on its axis. The rain season weather pattern returns Thursday, but today a weak dry south wind, 95 degrees and a “fty-“fty ratio of clouds to sun, will be appropriate to introduce the “rst day of summer. Since the moon is overhead during the sunset and underfoot during the sunrise, and the best water temperature for “sh to feed occurs early and late in the day, ideal “rst-quarter moon “shing will occur. And an additional bonus is anglers are most comfortable enduring the Florida summer heat during these periods. Best Fishing Days: Today through Friday in the early morning and late evening hours. Major Fishing Periods: The moon is overhead at 8:01 p.m. and the sunset at 8:24 p.m., and the moon is underfoot at 7:37 a.m. with the sunrise at 6:30 a.m. which will cause feeding migrations during the 6-9:30 hours of the day. Today the feed rating will climb to the 6-range in the morning with the evening rating topping out at 5-6. Thursday the morning period and evening period produce a 5-rating and Friday should be just about Summer fishing heats up, literally Dave DouglassHIGHLANDS BASS ANGLER FISHING | 9The Highlands Hurricanes Swim Team competed in the Treasure Coast Aquatics H2O Zone Summer Long Course Meet. The meet was hosted by the Treasure Coast Aquatics Swim Team at the Sail“sh Splash Waterpark in Stuart. There were 12 teams involved with 256 swimmers registered for the 3-day swim meet. Brevard Swim Club had 28 swimmers scoring 349 points, Flood Aquatics Swim Team had 30 swimmers scoring 818.5 points, Haines City Tritons had 2 swimmers scoring 21 points, Highlands Hurricanes Swim Team had 10 swimmers scoring 123 points, Jupiter Dragons Swim Team had 57 swimmers scoring 1712 points, Indian River Aquatics had 56 swimmers scoring 919 points, Treasure Coast Aquatics had 55 swimmers scoring 843 points, Titusville Swim Team had 12 swimmers scoring 131.5 points, Unattached Flood Aquatics Swim Team had 2 swimmers scoring 94 points, Unattached Haines City Tritons had 1 swimmer score 21 points, Unattached had 1 swimmer score 11 points and Cocoa Beach Tsunami Swimmers had 2 swimmers scoring 3 points. Placing in the top 10 for the Highlands Hurricanes were Tyler Baker who competed in the 13-14 boys age group and placed 9th in the 50-meter butter”y with a time of 0:34.21 and 10th in the 200 meter individual medley with a time of 2:59.10. Brice Creel competed in the 15 & over girls age group and placed 6th in the 200-meter individual medley with a time of 2:55.44, 5th in the 100-meter freestyle with a time of 1:06.32, 5th in the 200-meter breaststroke with a time of 3:20.29, 6th in the 100 backstroke with a time of Hurricanes make a splashSPECIAL TO HIGHLANDS NEWS-SUNLocal swim team has solid showing in meet in Stuart COURTESY PHOTOThe Highlands Hurricanes Swim Team competed in the Treasure Coast A quatics H2O Zone Summer Long Course Meet over the weekend. From left, Gigi Sutherland, Anna Sapp, Brice Creel and Kristen Farless nished fourth in the girls 200-meter freestyle relay ev ent. COURTESY PHOTOThe Highlands Hurricanes boys 13 and over 200-meter freestyle relay team of Peyton Ming, Seth Moon, Tyler Baker and Josh Farless came in third with a time of 1:54.29 at the meet in Stuart.SPLASH | 9

PAGE 9

Wednesday, June 20, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com 1:19.03 and 5th in the 50 breaststroke with a time of 0:41.06. Jamie Creel competed in the 9-10 girls age group and placed 3rd in the 50 backstroke with a time of 0:45.54, 7th in the 50 breaststroke with a time of 0:55.14 and 3rd in the 100 freestyle with a time of 1:28.81. Joshua Farless competed in the 15 & over boys age group and placed 4th in the 50-meter buttery with a time of 0:28.94 and 4th in the 100-meter backstroke with a time of 1:12.80. Kristen Farless competed in the 15 & over girls age group and placed 9th in the 50 buttery with a time of 0:35.33, 9th in the 200 individual medley with a time of 3:10.16 and 8th in the 100 backstroke with a time of 1:22.77. Peyton Ming competed in the 15 & over boys age group and placed 1st in the 100 backstroke with a time of 1:08.83, 2nd in the 50 buttery with a time of 0:27.57, 2nd in the 200 individual medley with a time of 2:28.32, 2nd in the 100 freestyle with a time of 0:59.88 and 5th in the 50 breaststroke with a time of 0:35.35. Seth Moon competed in the 15 & over boys age group and placed 6th in the 200 breaststroke with a time of 3:20.10 and 9th in the 50 breaststroke with a time of 0:38.89. Anna Sapp competed in the 15 & over girls age group and placed 1st in the 50 buttery with a time of 0:31.59, 5th in the 200 individual medley with a time of 2:50.57, 5th in the 100 backstroke with a time of 1:18.46 and 6th in the 50 breaststroke with a time of 0:41.28. Gigi Sutherland competed in the 15 & over girls age group and placed 8th in the 50 buttery with a time of 0:34.75 and 10th in the 100 backstroke with a time of 1:28.08. The boys 13 & over 200-meter freestyle relay team of Seth Moon, Tyler Baker, Josh Farless and Peyton Ming placed 3rd with a time of 1:54.29. The girls 13 & over 200 freestyle relay team of Anna Sapp, Gigi Sutherland, Kristen Farless and Brice Creel placed 4th a time of 2:07.91. Next up for the Highlands Hurricanes is the RIPTIDE Aquatics Summer Open which will be held Friday through Sunday.SPLASHFROM PAGE 8 COURTESY PHOTOHighlands Hurricanes swimmers from left, Jamie Creel, Gigi Sutherland, Anna Sapp, Brice Creel, Kristen Farless, not pictured Leila Henry.as good. By the weekend the morning underfoot period will become the major feeding period when a midmorning feeding period from 8-11 a.m. produces a 5-rating. Minor Fishing Period: The moonrise occurs today at 1:43 p.m. and solar noon at 1:27 p.m. and there has been an atmospheric pressure spike period occurring an hour prior to solar noon over the past three days. I expect this to continue for the next two days and produce a 4-rating from 11 a.m. to 2 p.m. Prime Monthly Periods: June 26-30 weak full moon, July 10-16 super new moon, 24-29 weak full moon. Highlands Bass Angler Bass Guide-Trips: A 4-6 hour charter for $225.00 for one or two anglers, all gear, articial bait and tackle included. Cold water and weather protection provided. Custom bass shing charter package options available. Call 863-3818474 to plan and book your bass shing experience today. Seasonal Safety Notes: Alligators are now in their mating season which occurs from April through August. Males are very aggressive and any shallow body of water will have dangerous gators so be alert. Expect gators to be in your pools and other areas near small waterways. Gators will be where they usually are not, so scan areas for gator activity. Istokpoga.info News: The lake level is at 38.25 feet above sea level, which is the max-level in the 9-inch management-threshold range for June. The minimum level is 37.50 currently, and will remain at this annual low mark until July when it is raised six inches over a six-week period. This seasonal rain-buffer schedule is necessary because the lake lls six times faster than water is able to be released during major rain events. Currently three of four S68 spillway gates are open 7-8 inches and owing a combined 660 cubic feet per second. Interested in shing the Istokpoga spillway? Visit Istokpoga.info website and click on the links to the South Florida Water Mgmt. (SFWMD) real time S68 and S68X spillway gates status webpage. Youll nd water level and ow status data of all water way structures from Kissimmee to Clewiston. Also provided is a link to the Army Corps of Engineers graphical plot, annual water-management schedule website link. Dave Douglass is a bass shing guide and teacher on twenty-ve lakes, from the towns of Kissimmee to Clewiston. Visit HighlandsBassAngler. com for complete details. Phone: 863-381-8474. Email: DavidPDouglass@ hotmail.comFISHINGFROM PAGE 8 the 24 Hours of Le Mans and the trio of drivers gave the front-running Porsches all they could handle throughout the race in GTE Pro. They wound up with their second podium in the last three years with a third-place showing. Ben Keating/Jeroen Bleekemolen in the No. 85 Keating Motorsports Ferrari 488 GTE. Class: GTE Am. Result: 3rd. Longtime WeatherTech Championship co-drivers Keating and Bleekemolen were joined again by their endurance racing teammate, Luca Stolz, at Le Mans. The trio currently leads the Tequila Patrn North American Endurance Cup standings in the GTD class heading into the Sahlens Six Hours of The Glen on July 1. At Le Mans, the team which was operated alongside Texas-based Risi Competizione was a consistent front-runner in GTE Am despite an early race spin by Bleekemolen and a trip into the gravel trap by Keating. Ultimately, they came home with a rewarding third-place trophy. Juan Pablo Montoya in the No. 32 United Autosports LigierGibson. Class: LMP2. Result: 3rd. It was an eventful Le Mans debut for Montoya who shared the No. 32 United Autosports entry with a pair of 2018 Rolex 24 At Daytona competitors in Will Owen and Hugo De Sadeleer. The two-time Indy 500 winner and past Grand Prix of Monaco winner was looking to complete his own triple crown and originally came home fth despite a trip into the gravel trap and barriers at the Indianapolis corner. However, a post-race penalty issued to the rstand fourth-place nishing cars in LMP2 moved the No. 32 onto the podium in third. Pipo Derani in the No. 52 AF Corse Ferrari 488 GTE. Class: GTE Pro. Result: 5th. Derani joined IMSA veteran Toni Vilander and Italian racer Antonio Giovinazzi in a Ferrari for his fourth appearance in the 24 Hours of Le Mans. The trio of drivers were the highest-nishing Ferrari in the eld, taking fth place in class. Jan Magnussen/ Antonio Garcia in the No. 63 Corvette Racing Chevrolet Corvette C7.R. Class: GTE Pro. Result: 4th. Magnussen and Garcia, The car improved throughout the week and was fourth in the GTE Pro class.IMSAFROM PAGE 8Francis success in New Jersey came at a price, with the No. 98 starting Sundays Trans Am competition at the back of the eld in 13th position. While this Trans Am race was Dysons rst at the Speedway, its not his rst time racing in the city of Indianapolis. On the other side of town at the Indianapolis State Fairgrounds on the one-mile dirt oval just three weeks ago, Dyson raised more than a few eyebrows when he qualied eighth in the 32-car USAC Silver Crown eld for the classic open-wheel Hoosier 100. Driving his own CD Racing Beast-Kistler Champ Car, Dyson nished a more than creditable 16th in the 100-mile race.DYSONFROM PAGE 8 adno=3588457TANGLEWOOD SPECIAL EVENT COMMITTEEPurchase tickets on sight till Friday before the show at the Clubhouse or at the door the evening of the show! 863-402-0763 CASH ONLY adno=3584512 rfnr tbbbr nrbrt b nrb tr State Certied Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 rfnfttfb fnf

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Wednesday, June 20, 2018 www.highlandsnewssun.com NASCAR THIS WEEKFeb. 11: Clash at Daytona (Brad Keselowski) Feb. 15: Can-Am Duel at Daytona (Ryan Blaney and Chase Elliott) Feb. 18: Daytona 500 (Austin Dillon) Feb. 25: Folds of Honor 500 at Atlanta (Kevin Harvick) March 4: Kobalt 400 at Las Vegas (Kevin Harvick) March 11: Camping World 500(k) at Phoenix (Kevin Harvick) March 18: Auto Club 400 at Fontana (Martin Truex) March 26: STP 500 at Martinsville (Clint Bowyer) April 8: OReilly Auto Parts 500 at Texas (Kyle Busch) April 15: Food City 500 at Bristol (Kyle Busch) April 21: Toyota Owners 400 at Richmond (Kyle Busch) April 29: Geico 500 at Talladega (Joey Logano) May 6: AAA 400 at Dover (Kevin Harvick) May 12: Go Bowling 400 at Kansas (Kevin Harvick) May 19: All-Star Race at Charlotte (Kevin Harvick) May 27: Coca-Cola 600 at Charlotte (Kyle Busch) June 3: Pocono 400 (Martin Truex Jr.) June 10: FireKeepers Casino 400 at Michigan (Clint Bowyer) June 24: Toyota/Save Mart 350 at Sonoma July 1: Chicago 400 at Chicagoland July 7: Coke Zero 400 at Daytona July 14: Quaker State 400 at Kentucky July 22: New Hampshire 301 July 29: Pennsylvania 400 at Pocono Aug. 5: 355 at the Glen, at Watkins Glen Aug. 12: Pure Michigan 400 Aug. 18: Night Race at Bristol Sept. 2: Southern 500 at Darlington Sept. 9: Brickyard 400 at Indianapolis Sept. 16: Las Vegas 400 Sept. 22: Federated Auto Parts 400 at Richmond Sept. 30: Bank of America 500(k) at Charlotte road course Oct. 7: Delaware 400 at Dover Oct. 14: Alabama 500 at Talladega Oct. 21: Hollywood Casino 400 at Kansas Oct. 28: First Data 500 at Martinsville Nov. 4: Texas 500 Nov. 11: Can-Am 500(k) at Phoenix Nov. 18: Ford EcoBoost 400 at HomesteadFEUD OF THE WEEK SPEED FREAKSA few questions we had to ask ourselvesCUP STANDINGS WHATS ON TAP QUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answersGODWINS PICKS FOR SONOMA 2018 SCHEDULE AND WINNERS MOTOR MOUTHS PODCASTWell, we had an off week to come up with some good material. Did we do it? One way to “nd out. Tune in online at www.news-journalonline. com/daytonamotormouths Which non-winner from 2018 is the best bet to win Sonoma? GODSPEAK: Wow, lots of choices here. Obviously, Kurt Busch, but keep an eye on Denny Hamlin. KENS CALL: This one is almost too easy. Kurt Busch. If he doesnt soon enter the Stewart-Haas Trophy Collection Club, hell become quite testy. Summer has started. When it ends, whos the manŽ in the Cup Series? GODSPEAK: Kevin Harvick is up on that wheel. He is looking for a career-best season. KENS CALL: Ill take a slight break from the current norm and say Martin Truex Jr. has once again taken over the top-dog role by Labor Day. CLINT BOWYER VS. JIMMIE JOHNSON: Since there was no Cup race, we go back to this heat-up at Talladega. Bowyer was swept out of the race when Johnsons No. 48 Chevy went sideways in Turn 3. GODWIN KELLYS TAKE: Bowyer called out Johnson for his derring-do move in heavy traf“c. I dont know if he got loose or was trying to get in a hole but the No. 48 wasnt clear and wrecked a bunch of us,Ž he said. WINNER: Kurt Busch REST OF TOP 5: Kyle Busch, Clint Bowyer, Jimmie Johnson, Denny Hamlin FIRST ONE OUT: Bubba Wallace DARK HORSE: Kasey Kahne DONT BE SURPRISED IF: Busch rockets to a victory, if he stays out of the gravel and tire walls.Too many rules?You can make an argument „ and many do „ that one of NASCARs big problems is the thick rulebook needed to combat modern technology within the garage stalls and engineering labs. This came to mind yet again last week. In better times, a Cup Series off week would inevitably be ignited with big news of some sort „ as if by design, it seemed. All we got last week was more news about illegal splitters and the resulting “nes and suspensions. This time it was three crew chiefs (“nes) and three car chiefs (suspensions) from Joe Gibbs Racing.Should they just let em go?Its probably a cant-win proposition. If you let em go and throw out 90 percent of the rulebook, some organization “nds a huge advantage and, in Bill Frances words, stinks up the show.Ž But make this intense, ongoing, expensive effort to keep everyone on the straight-andnarrow, and you get constant press releases about suspensions and “nes due to nonconforming splitters, etc. Pick your poison.„ Ken Willis, ken.willis @news-jrnl.comCUP SERIES: Toyota/Save Mart 350 SITE: Sonoma Raceway (1.99-mile road course) TV SCHEDULE: Friday, practice (Fox Sports 1, 2:30 p.m. and 5:30 p.m.). Saturday, qualifying (Fox Sports 1, 2:30 p.m.). Sunday, race (Fox Sports 1, coverage begins at 1:30 p.m.; green ”ag, 3:15 p.m.) CAMPING WORLD TRUCKS: #VillaEaton200 SITE: Gateway Motorsports Park (1.25-mile oval) TV SCHEDULE: Friday, practice (Fox Sports 2, 7:30 p.m.). Saturday, qualifying (Fox Sports 1, 7 p.m., tape delayed), race (Fox Sports 1, 8:30 p.m.) 1. Kyle Busch 664 2. Kevin Harvick 589 3. Joey Logano 566 4. Brad Keselowski 514 5. Clint Bowyer 510 6. Martin Truex Jr. 506 7. Kurt Busch 493 8. Denny Hamlin 468 9. Ryan Blaney 457 10. Kyle Larson 443 11. Aric Almirola 433 12. Jimmie Johnson 377 13. Chase Elliott 362 14. Erik Jones 346 15. Alex Bowman 331 16. Ricky Stenhouse Jr. 327 16. Paul Menard 327 18. Austin Dillon 292 19. Jamie McMurray 283 20. William Byron 277 12345678910 KEN WILLIS TOP 10 NASCAR DRIVER RANKINGSKEVIN HARVICK Defending champ at Sonoma KYLE BUSCH Has four career Cup road-course wins MARTIN TRUEX JR. A rare 2017 blemish was at Sonoma (37th) CLINT BOWYER Doesnt come off as a wine countryŽ guy JOEY LOGANO One-for-18 on road courses BRAD KESELOWSKI Will “nish third this week KURT BUSCH Two guys on this page think its his time KYLE LARSON Did he “nd lost momentum on off week? RYAN BLANEY Young globetrotter back at work now JIMMIE JOHNSON El Cajon is eight-plus hours from SonomaTHREE THINGS TO WATCHOFF WEEK THREE THINGS WE LEARNED1. Juniors podcastDale Earnhardt Jr. started a little podcast a few years ago with his personal manager Mike Davis. It has grown so fast that NBC Sports has decided to tape it and show it on NBCSN. The “rst Dale Jr. DownloadŽ will air at 5:30 p.m. Thursday. Our approach with the TV show will be no different than our approach with the podcast,Ž Earnhardt said. Buddies hanging out, talking racing, sharing life stories and telling jokes.Ž2. Heats onThe heat is on inside General Motors racing department. Chevrolet has just one win in 15 Cup Series races this season. Chevys lead NASCAR engineer, Alba Colon, has moved on to Hendrick Motorsports after 23 years in the GM trenches. This opportunity came to be, and its one of those opportunities thats once-in-a-lifetime, working with a group that I had admired for many, many years,Ž Colon said.3. Daytona 500 vs. 400Erik Jones visited Daytona International Speedway last week and was asked if there was a big difference between the Daytona 500 and Coke Zero Sugar 400. I dont think your approach is any different,Ž the 22-yearold said. You want to run the best you can and stay up towards the front the whole race and stay out of trouble.Ž In six plate starts, Jones has wrecked out “ve times. Making it to the end is big,Ž he said.„ Godwin Kelly, godwin.kelly@news-jrnl. comDale Earnhardt Jr. has traded his steering wheel for a microphone and is quickly becoming a media sensation at NBC Sports. [NASCAR GETTY IMAGES/RAINIER EHRHARDT] 1. Young-gun travelNASCARs young guns like to get out and about on a rare off weekend. Chase Elliott and Ryan Blaney made a beeline for Ireland; their second trip to Europe in as many years. Erik Jones stayed in country, opting for a week in Las Vegas. Older drivers stay at home.2. Matts race datesMatt Kenseth, who came off the inactive list to share the No. 6 Roush Fenway Fo rd with Trevor Bayne, will make 10 starts this season, it was announced during the off week. Conspicuously absent from Kenseths list are the restrictor-plate races at Daytona and Talladega.3. 11 to go NASCARs summer fun run begins in California with Sundays race in Sonoma. The next 11 races will decide which 16 drivers make the playoffs and run for the Cup championship. Only six competitors have won races, meaning there is plenty of room for other drivers to make postseason play.„ Godwin Kelly, godwin. kelly@news-jrnl.com Ryan Blaney, left, and Chase Elliott have travled to Europe twice in the past two years on offweekends. [AP/RALPH FRESO]

PAGE 11

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Wednesday, June 20, 2018 American comfort food dinnerAVON PARK „ Voiture 899 40&8 Veterans Organization will host an American Comfort Food Dinner 4:30-6:30 p.m. on Friday, June 22, at VFW 9853, 75 N. Olivia Drive in Avon Park. Menu includes fried chicken drummettes, sweet potato tots, creamy coleslaw and apple crumb for dessert. Cost is $8. Public is welcome. No smoking. Proceeds bene“t 40&8 programs. Womens Club Mah Jongg TournamentSEBRING „ The Sebring Womens Club Mah Jongg Tournament will take place Saturday, June 23. The cost is $25 per player and includes a delicious summer lunch, fantastic desserts, a 50/50 drawing, a money tree (Alan Jay Automotive Network) and several door prizes. To register or for more information contact Sandy Haka at 863-658-1717.Tanglewood presents A Night of Southern GospelSEBRING „ Tanglewood will host A Night of Southern GospelŽ on Saturday, June 23, beginning at 6 p.m. Artists performing are The New Floridans, Cross“re Quartet and Sandcreek Bluegrass. The public is invited to attend. Cost is $10 at the door. For more information contact Bruce Eberly at 724-887-3476 or Joe Long at 407-908-6664.Democratic Womens Club to meetSEBRING „ The Democratic Womens Club of Highlands County will have its next regular meeting Saturday, June 23, at DEC Headquarters, 4216 Sebring Parkway (next to Ruby Tuesday). Meet and greet begins at 9:30 a.m. and meeting at 10 a.m. Come early for refreshments. Guest speaker will be Boca Brittany. There will also be a Juneteenth celebration. For more information, call 863385-0008 or 863-385-8601.Orchid Society meetingSEBRING „ The Orchid Society of Highlands County will have its next monthly meeting at 7 p.m. on Monday, June 25, at the Sebring Civic Center, 355 W. Center Street. Guest speaker is Roger L. Hammer. Guests are always welcome. For information, call Glen at 863-471-6171.BUNCO nightAVON PARK „ The public is invited to play BUNCO at the Highlands Shrine Club at 11:30 a.m. on Tuesday, June 26, 2604 SR 17 South. Cost is $4. For more information, call 863-991-1298.Tea Party presenting candidatesDuring the months of June, July and August, The Highlands tea Party will be presenting the following 2018 Candidates. Put the dates on your calendar, come and listen to them and bring your questions and points of concern. June 26 Arlene Tuck Candidate for District #4 Highlands County Commission July 3 Denise Grimsley Candidate for Florida Agriculture Commissioner July 10 Bob White Candidate for Governor of Florida July 24 Charlene Edwards Candidate for Highlands County School Board (Incumbent) July 24 Isaac Durrance Candidate for Highlands County School Board Aug. 7 Matt Caldwell Candidate for Florida Agriculture Commissioner Aug. 7 Cary Pigman Candidate for Florida State Representative (Incumbent) Aug. 14 Jill Compton Candidate for Highlands County School Board (Incumbent)COMMUNITY NEWS BRIEFS BRIEFS | 7LAKE PLACID „ Recently, the phones rang at Todd Beals house and also at Diane Rillerskamps residence. On the other end was Lake Placid Hardwares Do it Best Manager Robert Tillis. The call was to inform them that they were the grand finale winners of a $500 each Spring Shopping Spree drawing. Seasonally, Do it Best Corp. sponsors a shopping giveaway at each of its 3,800 hardware stores. The latest contest ran from February 19th to May 31st, 2018. Customers merely had to fill out a short entry form and drop it in the box. They could enter every time they came into the store. Finally, two entries were drawn from the nearly 500 in the box. Beal and Rillerskamp came up the winners. So, on June 5, they were invited to the store to claim their huge promotional fake checks.Ž Store manager Tillis explained that theyre each entitled to $500 in merchandise. Rillerskamp exclaimed, Im one lucky girl!Ž Beal said, Im a do-it-yourself-er, so this will really help!Ž Rillerskamp said she shops at Lake Placid Hardware about three times a month for a variety of things „ like spray paint, wood, bird seed and even candy. Although shes 82, shes got a lot of summer projects lined up and will be needing paint and some shelves. She moved here about two-and-a-half years ago from Indiana and is always in need of something from the hardware store. Meanwhile, Beal has lived in Lake Placid since 1980. Hes been shopping at Lake Placid Hardware since it became a Do it Best store about 13 years ago. LP Hardware announces shopping spree winnersBY JERRY MEISENHEIMERCORRESPONDENT JERRY MEISENHEIMER/CORRESPONDENTLong-time Lake Placid resident Todd Beal, left, was one of the happy $500 shopping spree winners sponsored by the Do it Best Lake Placid Hardware Store. Store Manager Robert Tillis presented Beal with his award. WINNERS | 3The July 4th Patriotic Revue is Highlands Little Theatres big scholarship fundraiser of the year. They are hoping that between food and beverage sales and community donations, they can continue to provide a fabulous patriotic show each summer and award scholarships to deserving applicants. On July 4, we celebrate the adoption of the Declaration of Independence, signed in 1776, over 200 years ago. Our brave 13 American colonies proclaimed themselves a new nation, the United States of America, free from rule under the British Empire. Tracy Schuknecht is a veteran actor and director at HLT. She is very excited to be directing and presenting this special July 4th revue this year for the community. Every year the show, while always patriotic, has a different theme. The 4th of July show this HLT continuing July 4th Patriotic RevueBY SHARON WEATHERHEADCORRESPONDENT HIGHLANDS NEWS-SUN FILE PHOTOThe cast of the Patriotic Revue was all on stage to sing God Bless AmericaŽ at a previous shows nale. Dolly Badman (left) with her sister, Sylvia Oliver, and Uncle Sam. Brenda Hippchen began the 2016 Patriotic Revue with a moving rendition of Give Me Your Tired, Your Poor.REVUE | 2Highlands Little Theatre has an immediate need for several dedicated Building Maintenance volunteers. HLT operates two buildings in downtown Sebring, on Lake Jackson. The building contains two theatres and several common areas that require constant support and maintenance. Volunteers will be responsible for plumbing, electrical, painting, and landscaping, as well as any other duties assigned by the Building Maintenance chair or Theatre Manager. Volunteers will perform general cleaning and light maintenance/repair duties to provide upkeep of the buildings, adjacent walks and grounds, and related equipment in clean, orderly and functional condition. Maintenance volunteers provide assistance to staff, visitors and other volunteers as necessary. May assist other volunteers complete higher skill level tasks. General Duties include: Receives oral or written orders from Building Maintenance chair or Theatre Manager. Performs work according to standard procedure and by buildings operational schedule. Makes minor carpentry, electrical, mechanical and plumbing repairs. Performs touch up and “nish painting.HLT in search of building maintenance workersSPECIAL TO HIGHLANDS NEWS-SUN HIGHLANDS NEWS-SUN FILE PHOTOMark Sturgille of Alan Jay Automotive Network gives a pressure wash to the exterior of the Thakkar Center at Highlands Little Theatre during a United Way Day of Caring.HLT | 8

PAGE 12

B2 | HIGHLANDS NEWS-SUN | Wednesday, June 20, 2018 www.highlandsnewssun.com year will feature talented adult and youth performers who have appeared in our main stage productions this year. The youth performing have bene“ted from our generous scholarship committee for college workshops and camp. The show is titled History Rocks! It will be entertaining, educational and rockin! Were sure everyone will really enjoy it,Ž said Schuknecht. The scholarships mentioned are awarded by the HLT Scholarship Committee. Both youth and adults can apply for them. They cover expenses for special programs, like HLTs Summer Institute, or even adult conferences for the arts. With “ve shows, we can entertain over 1,000 people,Ž said Vanessa Logsdon, HLT Manager. We encourage everyone to come out and support our scholarship fund so we can continue to help students pursue their passion.Ž Because this is a fundraiser, you may want to purchase lunch to enjoy while watching the performance. Boxed meals include hot dog or brat with chips, baked beans and cole slaw. Beverages available are soft drinks or beer. Food sales are from 10:30 a,n, to 3 p.m. Performances are open to the public and are free to attend, so plan to bring the entire family. They are held on the hour from 11 a.m. to 3 p.m. For more information, please visit their website at www.highlandslittletheatre.org.REVUEFROM PAGE 1 HIGHLANDS NEWS-SUN FILE PHOTOThe Mercer family combined talents to perform Where the Stars and Stripes and Eagles FlyŽ at a previous July 4 show. Asis Gilroy sang a moving version of American Tears while Brenda Hippchen and two students join in. Lisa Hull led an audience sing-along of Battle Hymn of the Republic to close out the 2016 Patriotic Revue at Highlands Little Theatre. The haunting tune ArlingtonŽ was presented by Art Harriman at a previous Patriotic Revue. newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? adno=3584497 www.edwardjones.com Member SIPC Cheryl S BrownFinancial Advisor 204 Dal Hall Blvd Lake Placid, FL 33852 863-465-6444Kimberlie OppoldFinancial Advisor32313 Broadway St Ste 301Sebring, FL 33870 863-314-0453 Were more than just a great rateMinimum deposit $1,000 1Year APYFinding a great rate on a CD is nice, but if you want to get the most out of your CDs, you need a strategy. If youre looking for potential ways to generate additional income without tying up your money for years, please call or visit your local Edward Jones “ nancial advisor today.* Annual Percentage Yield (APY) e ective 6/15/18. CDs o ered by Edward Jones are bank-issued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “ nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs o ered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC).2.30% Bank-issued, FDIC-insured 863-699-5455 863-382-8488 www.MillersCentralAir.com License #: CA-C058675 100% customer satisfaction is our mission! € Installation € Maintenance € Repair € Air Quality € Duct Work € Duct Cleaning € Dryer Vent Cleaning 8 58 8 58 8 8 58 8 8 58 5 67 67 67 67 67 7 7 7 6 6 6 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 58675 D D € € € € € € D D Financing Availableadno=3583759

PAGE 13

Wednesday, June 20, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com Sometimes, he comes in a couple times a day. In previous promotions, he “lled out an entry form every time he came in; but, this time he only entered once. It turned out that was all he needed. With his new-found shopping spree funds, he plans to build a ramp for his shed and do some work on his bathroom. Lake Placid Hardware offers a complete line of Do It Best items: like hardware, plumbing, lumber, housewares and more to do-it-yourself homeowners and professionals. Located at 190 Plaza Ave, just off Highway 27, in Lake Placid, its open 8 a.m. to 7 p.m., Monday -Saturday, and from 9 a.m. to 5 p.m. on Sunday. You can call the store at 863-465-1999. Based in Fort Wayne, Indiana, Do it Best Corporation has annual sales of over $3 billion and has member stores in the United States and 53 countries. Watch for the next promotion!WINNERSFROM PAGE 1 JERRY MEISENHEIMER/CORRESPONDENTDiane Rillerskamp, 82, said, Im one lucky girl!Ž as LP Hardware Store Manager Robert Tillis gave her a certicate for $500 in merchandise from his store, on behalf of the Do it Best Corporation. CRA seeking to get dog park grantDog owners and dog lovers alike, you all have the opportunity to help the Sebring CRA obtain a grant for a dog park. PetSafe sponsors Bark for Your Park, a program for building, maintaining or enhancing your community dog park. The CRA applied for this opportunity in hopes of creating Sebrings “rst dog park. We are vying for a $25,000 grant to make this happen,Ž explained Kristie Vazquez, executive director of the Community Redevelopment Agency (CRA). We applied once before in 2016 and gained some great insight in the program. Madge Stewart (former CRA board member) was very involved in the process.Ž Vazquez says that the CRA invested about $6,000 for an engineer to get a general footprint and show our commitment to the project to PetSafe. In addition to a park area for small dogs and another for large dogs, there will be a refreshing pond for the pets. Other planned amenities include water supply areas for the dogs, dog waste stations and benches for people to sit and socialize while their dogs play and exercise. The city owns a parcel of land for the proposed park, between Cypress and Spruce Street in the CRA district. Its about one acre in size and is in a residential neighborhood. The dog park would be open to the public, free of charge. Its also planned to be an off-leash park, so dogs can roam freely around the park. While $25,000 sounds like a lot of money, there are many considerations. Things like privacy fences (to be good neighbors), landscaping (how much, what type) and parking (paved or other) are just a few of those areas. The area must also be ADA complaint, so the necessities will determine whats left for additional amenities. PetSafe has only awarded one other city in Florida and that was in Jacksonville. Since our area was hit so hard by Hurricane Irma, were hoping to get the grant to help with redeveloping the area and doing something positive for the community. Were hoping that it will help improve property values in the area and be a catalyst to revitalization.Ž We feel that its a big deal to show support. Pet reviews, comments on social media, all help towards getting the grant,Ž continued Vazquez. The community needs to be excited. This will all help to go in our favor.Ž The application process is from May 1 to June 30, but comments can be added and posted all summer. The awards will be announced in the fall. According to the PetSafe website, https:// barkforyourpark.petsafe. com/, the PetSafe Bark for Your Park grant program is committed to creating safe, off-leash areas for pets and their owners to enjoy for years to come. Bark for Your Park awards 13 communities each year and has awarded over $1 million. We are looking to get as much interaction as possible on the Facebook post which @PetSafe is tagged on. The more likes, comments and/ or shares, the better the chances of PetSafe considering our grant application,Ž said Pedro Dominguez, CRA Marketing Coordinator. Go to https:// www.facebook.com/ DowntownSebringFL/ and the PetSafe post is pinned to the top of the page. The dog on the PetSafe website says it all, Sometimes I just need a little more space to be meŽ. So, come on Highlands County, Bark for your Park! For more information, can call the CRA of“ce at 863-471-5104.BY SHARON WEATHERHEADCORRESPONDENT SHARON WEATHERHEAD/CORRESPONDENTThe site of the proposed dog run at 320 Spruce St. in Sebring. The proposed dog park location is at the intersection of Spruce and Cypress in Sebring. 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 adno=3586722

PAGE 14

B4 | HIGHLANDS NEWS-SUN | Wednesday, June 20, 2018 www.highlandsnewssun.com LEGAL NOTICES FICTITIOUS NAME12 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of A YDEN DRAKE located at 1857 Kings Hwy #1, in the County of Pinellas, in the City of Clearwater, Florida 33755, in tends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Clearwater, Florida, this 15th day of June, 2018. William Kevin Johnson June 20, 2018 GreatDealsin theClassifieds! NOTICE OFACTION16 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO.: 17000473GCAX U.S. BANK NATIONAL ASSOCIA TION AS INDENTURE TRUSTEE FOR CSMC TRUST 2014-CIMI MORTGAGE-BACKED NOTES, SERIES 2014-CIMI, Plaintiff, vs. PATRICIA MANUS A /K/A PATRICIA A. MANUS, et al., Defendants. AMENDED NOTICE OF ACTION TO: UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF JOSEPH A VILLONE Last Known Address: 3811 RUSHLO ST SEBRING FL 33876 Current Address: Unknown YOU ARE NOTIFIED that an action for Foreclosure of Mortgage on the following described property: TRACT 23: RUSHLO UNRECORDED SUBDIVISION IN SECTION 3, TOWNSHIP 35 SOUTH, RANGE 29 EAST, HIGHLANDS COUNTY, FLORIDA, BEING MORE PARTICULARLY DESCRIBE D A S FOLLOWS: COMMENCE AT THE SE CORNER OF THE SE 1/4 OF THE SE 1/4 OF THE NE 1/4 OF SAID SECTION 3; THENCE RUN SOUTH 87 DEGREES 3300 WEST FOR A DISTANCE OF 60.73 FEET TO A POINT ON THE WEST RIGHTOF-WAY LINE OF STATE ROAD SOUTH 17; THENCE RUN NORTH 0 DEGREES 2516 EAST ALONG SAID WEST RIGHT-OF-WAY LINE FOR A DISTANCE OF 661.13 FEET TO A POINT ON THE NORTH LINE OF THE SE 1/4 OF THE SE 1/4 OF THE NE 1/4 OF SECTION 3; THENCE SOUTH 87 DEGREES 5100 WEST ALONG THE NORTH LINE OF SAID SE 1/4 OF THE SE 1/4 OF THE NE 1/4 FOR A DISTANCE OF 329.80 FEET; THENCE SOUTH 0 DEGREES 2516 WEST FOR A DISTANCE OF 445.20 FEET FOR POINT OF BEGINNING; THENCE CONTINUE SOTUH 0 DEGREES 2516 WEST FOR A DISTANCE OF 75 FEET; THENCE SOUTH 87 DEGREES 1814 WEST FOR A DISTANCE OF 140.00 FEET; THENCE NORTH 0 DEGREES 2516 EAST FOR A DISTANCE OF 75.00 FEET; THENCE NORTH 87 DEGREES 1814 EAST FOR A DISTANCE OF 140.00 FEET TO THE POINT OF BEGINNING. TOGETHER W ITH THAT CERTAIN 1970 HOMETTE CORPORATION SINGLE W IDE MOBILE HOME IDENTIFIED BY VIN NUMBER(S): MF3077D. has been filed against you and you are required to serve a copy of your written defenses, if any, to it, on Choice Legal Group, P.A., Attorney for Plaintiff, w hose address is P.O. BOX 9908, FT. LAUDERDALE, FL 33310-0908 on or before July 25, 2018 a date at least thirty (30) days after the first publication of this Notice in the Highlands News-Sun and file the original with the Clerk of this Court either before service on Plaintiffs attorney or immediatel y thereafter; otherwise a default will be entered against you for the relief de manded in the complaint. If you are a person with a disability who needs assistance in order to participate in a program or service of the State Courts System, you should cont act the Office of the Court Administrat or at (863)534-4686 (voice), (863)534-7777 (TDD) or (800)9558770 (Florida Relay Service), as much in advance of your court appearance or v isit to the courthouse as possible. Please be prepared to explain your f unctional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively participate in the court program or service. WITNESS my hand and the seal of this Court this 14th day of June, 2018. ROBERT W. GERMAINE As Clerk of the Court By: /s/ Brenda Jimenez As Deputy Clerk 17-01496 June 20, 27, 2018 NOTICE OFACTION16 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CIRCUIT CIVIL DIVISION CASE NO.: 18000118GCAXMX BANK OF AMERICA, N.A. Plaintiff, vs. THE UNKNOWN HEIRS OR BENEFICIARIES OF THE ESTATE OF J AMES L. BERGERON, DECEASED, et al Defendant(s). NOTICE OF ACTION TO: THE UNKNOWN HEIRS OR BENEFICIARIES OF THE ESTATE OF JAMES L. BERGERON, DECEASED RESIDENT: Unknown LAST KNOWN ADDR ESS: 104 BUCCA NEER STREET NORTHWEST, LAKE PLACID, FL 33852-6758 YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described property located in HIGHLANDS County, Florida: Lot 8, Block 55, PLACID LAKES, SECTION NINETEEN, according to plat thereof recorded in Plat Book 9, Page 14, Public Records of Highlands County, Florida. has been filed against you, and you are required to serv e a copy to your written defenses, if any, to this action on Phelan Hallinan Diamond & Jones, PLLC, attorneys for plaintiff, whose address is 2001 NW 64th Street, Suite 100, Ft. Lauderdale, FL 33309, and file the original with the Clerk of the Court, within 30 days after the first publication of this notice, either before or immediately thereafter, July 25, 2018 otherwise a default may be entered against you for the relie f demanded in the Complaint. This notice shall be published once a week for two consecutive weeks in The Highlands News-Sun. DATED: June 8, 2018 Clerk of the Circuit Court /s/ Brenda Jimenez Deputy Clerk of the Court Movant counsel certifies that a bona fide effort to resolve this matter on the motion notice has been made or that, because of time consideration, such e ffort has not yet been made but will be made prior to the scheduled hearing. If you are a person with a disability who needs assistance in order to participate in a program or service of the State Courts System, you should contact the Office of the Court Administrator at (863)534-4686 (voice), (863)534-7777 (TDD) or (800)9558770 (Florida Relay Service), as much in advance of your court appearance or visit to the courthouse as possible Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively participate in the court program or service. PH#87294 June 20, 27, 2018 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT TENTH JUDICIAL CIRCUIT HIGHLANDS COUNTY, FLORIDA, PROBATE DIVISION FILE NO: 18000185PC IN RE: ESTATE OF GORDON L. VERTZ, DECEASED. NOTICE TO CREDITORS AND NOTICE OF ADMINISTRATION (Intestate) The administration of the Estate of GORDON L. VERTZ, deceased, whose date of death was February 27, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of whic h is 590 South Commerce Avenue, Sebring, FL 33870. The estate is being administered without a will. The name and address of the Personal Represent atives and the Personal Representatives attorney are set forth below. The f iduciary lawyer-client privilege in Fla. Stat. 90.5021 applies with respect to t he Personal Representatives and any attorney or agent employed by them. Any interested person as defined in Fla. Stat. 732.201(23) on whom a copy of the Notice of Administration is served must object to the qualifications of the Personal Representative, venu, or jurisdiction of the court must file an y objection with the court in the manner provided in the Florida Probate Rules and Fla. stat. 733.212, WITHIN THREE (3) MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THE OBJECTING PERSON, OR THOSE OBJECTIONS ARE FOREVER BARRED. Any person entitled to exempt property is required to file a Petition for determination of Exempt Property WITHIN THE TIME PRESCRIBED BY FLA. STAT. 733.212 OR THE RIGHT TO EXEMPT PROPERTY IS DEEMED WAIVED. Any person entitled to an elective share must file an election to take elective share WITHIN THE TIME PRESCRIBED BY FLA. STAT. 733.212. 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 the decedents estate, must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA STATUTES W ILL 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 the first publication of this notice is June 13, 2018. Personal Representatives: Brian Vertz 437 Grant Street, Ste. 501 Pittsburgh, PA 15219 NOTICE TO CREDITORS20 Paul Vertz 320 Double Springs Wa y Milton, GA 3000 4 A ttorney for Personal Representatives: Keith D. Miller, Esquire Florida Bar No. 0159573 Boswell & Dunlap, LLP Post Office Drawer 30 Bartow, Florida 33831 Tel: (863)533-7117 E-Mail: KMiller@bosdun.com June 13, 20, 2018 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-280 IN RE: ESTATE OF GENEVA WISE, Deceased. NOTICE TO CREDITORS The administration of the estate of GENEVA M. WISE, deceased, whose date of death was April 27, 2018, and whose social security number is X XX-XX-4557, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commer ce Avenue Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTIC E OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE T IME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIO DS 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 20, 2018. Personal Representative: /s/ William P. Wise 5614 N.E. Mercer St. Arcadia, FL 34266 A ttorney for Personal Representative: / s/ Robert E. Livingston ROBERT E. LIVINGSTON Florida Bar No. 0031259 4 45 S. Commerce Avenue Sebring, Florida 33870 Telephone: (863)385-5156 livingston@livingstonpa.com June 20, 27, 2018 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 17000366GCAXMX U.S. BANK NATIONAL ASSOCIA TION, AS TRUSTEE, IN TRUST FOR THE REGISTERED HOLDERS OF CITIGROUP MORTGAGE LOAN TRUST 2007-AHL2, ASSETBACKED PASS-THROUGH CERTIFICATES, SERIES 2007-AHL2, PLAINTIFF, V S. BRIAN L. EUBANKS, ET AL. DEFENDANT(S). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to the Final Judgment of Foreclosure dated May 9, 2018, in the above action, I will sell to the highest bidder for cash at Highlands, Florida, on July 11, 2018, at 11:00 AM, at Basement of courthouse in Jury Assembly Room 430 S. Commerce Ave., Sebring, FL 33870 for the following described property: The North 140 feet of Lot 4, Block 2, of Town of Avon Park, Sect ion 22, Township 33 South, Range 28 East, according to the plat t hereof, as recorded in Plat Book 1, Page 58, of the Public Records of Desoto County, Florida, of which Highlands County, Florida was formerly a part. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within sixty (60) days after the sale. The Court, in its discretion, may enlarge the time of the sale. Notice of the changed time of sale shall be published as provided herein. DATE: May 10, 2018 ROBERT W. GERMAINE, CLERK Clerk of the Circuit Court /s/ Robyn P. Durrance Deputy Clerk of the Court If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Office of the Court Administrator at 863-534-4686, 255 North Broadway Avenue, Bartow, FL 33830 at least 7 days before your scheduled court ap pearance, or immediately upon receiv ing this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice im paired, call 711. 17-000498-FRS June 20, 27, 2018 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 17000181GCAXMX HOME INVESTMENT FUND V, LP, Plaintiff vs. UNKNOWN HEIRS, BENEFICIARIES, DEV ISEES, GRANTEES, CREDITORS AND OTHER PERSONS OR UNKNOWN SPOUSES CLAIMING BY, THROUGH, UNDER OR AGAINST THE ESTATE OF MARTIN EDWARD ROEPSTORFF; BETTY ROEPSTORFF, ALANDEE ROEPSTORFF DELP, ALICE ROEPSTORFF, BETTY ROEPSTORFF, AS BENEFICIARY NOTICE OF FORECLOSURE22 OF THE ESTATE OF MARTIN EDWARD ROEPSTORFF, ALANDEE ROEPSTORFF DELP AS PERSONAL REPRESENTATIVE OF THE ESTATE OF MARTIN EDWARD ROEPSTORFF, Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuan t to a Summary Final Judgment of Fore closure dated May 2, 2018, and en tered in Case No. 17000181GCAXM X of the Circuit Court of the 10th Judicial Circuit, in and for HIGHLANDS County Florida, where in HOME INVESTMENT FUND V, LP, is the Plaintiff and UNKNOWN HEIRS, BENEFICIARIES, DEV ISEES, GRANTEES, CREDITORS AND OTHER PERSONS OR UNKNOWN SPOUSES CLAIMING BY, THROUGH, UNDER OR AGAINST THE ESTATE OF MARTIN EDWARD ROEPSTORFF; BETTY ROEPSTORFF, ALANDEE ROEPSTORFF DELP, ALICE ROEPSTORFF, BETTY ROEPSTORFF, AS BENEFICIARY OF THE ESTATE OF MARTIN EDWARD ROEPSTORFF, ALANDEE ROEPSTORFF DELP AS PERSONAL REPRESENTATIVE OF THE ESTATE OF MARTIN EDWARD ROEPSTORFF, are the Defendants, The Clerk of Court shall offer for sale to the highest bidder for cash on July 10, 2018, beginning at 11:00 A.M., at The Jury Assembly Room, Basement, 430 Commerce Ave., Sebring, Florida 33870, the following described property as set forth in said Summary Final Judgment lying and being situate in HIGHLANDS County, Florida, to wit: Lot 1, Block 117, Lakeview Place according to the plat thereof as recorded in Plat Book 1, Page 41, of the Public Records of Highlands County, Florida. NOTICE: If you are a person with a disability who needs any accommoda tion to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the office of the Court A dministrator (863)534-4690, within two (2) working days of your receipt of this Notice of Foreclosure Sale; if you are hearing or voice impaired, call TDD (863)534-7777 or Florida Relay Serv i ce 711. ANY PERSON CLAIMING AN IN TERST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROP ERTY OWNER AS OF THE DATE OF THIS LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE S ALE. THE CLERK SHALL RECEIVE A SERVICE CHARGE OF UP TO $70 FOR SERVICES IN MAKING, RECORDING, AND CERTIFYING THE SALE AND TITLE THAT SHALL BE ASSESSED AS COSTS. THE COURT, IN ITS DISCRE TION, MAY ENLARGE THE TIME OF THE SALE. NOTICE OF THE CHANGED TIME OF SALE SHALL BE PUBLISHED AS PROVIDED HEREIN. DATED this 2nd day of May, 2018. Robert W. Germaine CLERK OF THE CIRCUIT COURT By: /s/ Robyn P. Durrance Deputy Clerk 17-025313-FC-HS June 20, 27, 2018 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No.: 2015-CA-000492-GC SUNTRUST BANK Plaintiff, vs. DENNIS L. DAVIS A/K/A DENNIS DAVIS, UNKNOWN SPOUSE OF DENNIS L. DAVIS A/K/A DENNIS DAVIS, PAULINE MASSALINE, UNKNOWN SPOUSE OF PAULINE MASSALINE, UNKNOWN TENANT #1, UNKNOWN TENANT #2, and all unknown parties claiming an interest by, through, under or agains t any Defendant, or claiming any right, title, and interest in the subj ect property, Defendants. NOTICE OF SALE NOTICE IS HEREBY GIVEN that pursuant to the Final Judgment of Foreclosure entered in the above-styled cause in the Circuit Court in and for Highlands County, Florida, I will offer for sale at public auction to the highest bidder in cash in at the Highlands County Court house, Jury Assembly Room, 430 South Commerce Avenue, Sebring, Florida 33870, at 11:00 a.m. on July 11, 2018 that certain real property situated in the County of Highlands, State of Florida, more particularly described as follows: Lot 7 of WATSON HEIGHTS, according to the Plat thereof recorded in Plat Book 8, Page 26, of the Public Records of Highlands County, Florida. Address: 425 Vicki Terrace, Sebring, FL 33870 If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please cont act the Office of the Court A dministrator, (863)534-4690, within t wo (2) working days of your receipt of t his Notice of Sale, if you are hearing or voice impaired, call TDD (863)5347777 or Florida Relay Service 711. ROBERT GERMAINE CLERK OF CIRCUIT COURT By: /s/ Robyn P. Durrance Deputy Clerk June 20, 27, 2018 NOTICE OFSALE30 Notice o f Public S ale f or C haney Used Cars on 6/26/18 of 2007 Chevrolet Suburban vin#1GNFC16J17R268205 Location: Chaneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Randy Kincaid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptly at 10:00 AM June 20, 2018 NOTICE OF SALE Household Goods, Furniture, Personal Items, Tools, Business Equipment, and Misc. items in the following units will be sold by sealed bid at 10:00am on Friday June 29, 2018, at Highlands Self Storage, 7825 S. George Blvd., Sebring, Fl 33872. VEHICLES IN UNITS WILL BE SOLD FOR PARTS ONLYŽ UNIT #NAME 43 Sheryl McGee June 13, 20, 2018 NOTICE OF PUBLIC SALE/DISPOSAL According to the Florida Self Storage Act, the following units located at Storage Zone Self Storage, 1866 S. Wilburn Drive, Avon Park, FL 33825, will be disposed/sold on June 29, 2018 at 10:30 AM. All units are said to contain household goods-unless otherwise stated. UNIT NUMBERS AND NAMES ARE AS FOLLOWS: UnitName B-009Yakisha Wright B-066Amber Mason C-001Alana Thompson C-053El vis Alphazin C-078Angela Cupidor D-025Jennie Perez D-031Lola Walker D-046 Timothy Manus D-116 Laura Martinez D-139 Danielle McCartney D-142 Alyssa Cruz D-150 Katina Sims E-012 Alan Demaio Disposition being made to satisfy land lords lien. Management reserves all rights under Florida Law. All payments must be made in cash. June 13, 20, 2018 Public S ale f or Tow and S torage 2007 Ford Fusion Vin 3FAHP07Z57R264687 Rodneys Repair and Towing Inc. at 10533 US 98 Sebring FL 33876 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. July 3 2018 10:00am TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 18000054 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JENNIFER WILLIAMS ROTH LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10341 Y ear of Issuance: 06 01 2011 Tax ID: C-14-37-29-140-0930-0020 LOT 2, BLOCK 93, PLACID LAKES, SECTION 14, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 19, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: BRIAN A JOHNSON; ERLINDA H JOHNSON; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law t he property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000054 NOTICE OF APPLICATION FOR TAX DEED 18000051 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that NEW HOPE IN VESTMENTS LLC the holder of the following certificate has filed said certificates for a ta x deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 9960 Year of Issuance: 06 01 2011 Tax ID: C-21-36-29-180-5160-0150 LOTS 15 AND 16, BLOCK 516, LEISURE LAKES, SECTION 18, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 55, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: V IRGINIA L MONIOTTE; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000051 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000055 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JENNIFER WILLIAMS ROTH LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 81 Y ear of Issuance: 06 01 2011 Tax ID: C-01-33-28-010-0000-2816 LOTS 2816-2818, AVON PARK LAKES, UNIT 9, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 4, PAGE 100, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: JUNIOR RUEL BLAIR; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t TAX DEEDS32 10 : 00 A M ., or t h erea f ter on 11 t h d ay o f J u l y, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000055 NOTICE OF APPLICATION FOR TAX DEED 18000056 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that FRANK J HOLT II the holder of the following certificate has f iled said certificates for a tax deed to be is sued thereon. The certificate number and y ear of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 7475 Y ear of Issuance: 06 01 2014 Tax ID: C-24-35-28-140-0280-0010 LOT 1, BLOCK 28, ORANGE BLOSSOM COUNTRY CLUB COMMUNITY, UNIT 14, AC CORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 6, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: JAMES CIRVEA; REITA CRIVEA; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 201 8 P.O. NO.: 18000056 NOTICE OF APPLICATION FOR TAX DEED 18000057 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that FRANK J HOLT II the holder of the following certificate has f iled said certificates for a tax deed to be is sued thereon. The certificate number and y ear of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 12565 Y ear of Issuance: 06 01 2013 Tax ID: C-22-37-30-030-0120-0080 LOT 8, BLOCK 12, SUN N LAKES ESTATE, SECTION 3, ACCORDING TO THE PLA T THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 31, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: ANIELLO D VALENTE;R ITA VALENTE; ANIELLO DANIEL VALENTE; All of said property being in the County o f Highlands, State of Florida. Unless said cer t ificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000057 NOTICE OF APPLICATION FOR TAX DEED 18000059 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EM1IFL L LC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 1456 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0070 LOT 7, BLOCK 709, SUN N LAKES ESTATES IF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000059 NOTICE OF APPLICATION FOR TAX DEED 18000060 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EM1FL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 1457 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0080 LOT 8, BLOCK 709, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000060 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000061 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EM1FL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 1458 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0090

PAGE 15

Wednesday, June 20, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com adno=3586039 EMPLOYMENT OPPORTUNITY e City of Sebring is recruiting for the following position(s): School Crossing Guard Closes: 6/29/18 For an application contact the City of Sebring, (863) 471-5100 or visit us on our website at www.mysebring.com. Drug Free Work place, EOE, Vet Pref. TAX DEEDS32 LOT 9 BLOCK 709 SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000061 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000063 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EM1FL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1396 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0310 LOT 31, BLOCK 704, SUN N LAKES ESTATES IF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000063 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000064 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EM1FL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1397 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0330 LOT 33, BLOCK 704, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING T O THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000064 NOTICE OF APPLICATION FOR TAX DEED 18000065 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1398 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0340 LOT 34, BLOCK 704, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING T O THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000065 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000067 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1400 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0360 LOT 36, BLOCK 704, SUN N LAKES ESTATES IF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000067 NOTICE OF APPLICATION FOR TAX DEED 18000068 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1399 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0350 LOT 35, BLOCK 704, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING TAX DEEDS32 T O THE PLAT THERE O F, A S RE CO RDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000068 NOTICE OF APPLICATION FOR TAX DEED 18000069 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1463 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0140 LOT 14, BLOCK 709, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING T O THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000069 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000071 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1401 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0370 LOT 37, BLOCK 704, SUN N LAKES ESTATES IF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 1 0:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 201 8 P.O. NO.: 18000071 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000072 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1461 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0120 LOT 12, BLOCK 709, SUN N LAKES ESTATES I F SEBRING, UNIT 4, REVISED, ACCORDING T O THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 26th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000072 NOTICE OF APPLICATION FOR TAX DEED 18000073 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1476 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0270 LOT 27, BLOCK 709, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING T O THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 26th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000073 NOTICE OF APPLICATION FOR TAX DEED 18000075 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1402 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0380 LOT 38, BLOCK 704, SUN N LAKES ESTATES IF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC TAX DEEDS32 RE CO RD S O F HI G HLAND S CO UNTY, FL O RIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000075 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000076 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 2463 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-110-1890-0150 LOT 15, BLOCK 189, SUN N LAKES ESTATES IF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: V ERDOT VI LLC; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000076 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000077 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1404 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0420 LOT 42, BLOCK 704, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING T O THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000077 NOTICE OF APPLICATION FOR TAX DEED 18000079 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol l owing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the des cription of the property, and the names in which it was assessed are as follows: Certificate No.: 2445 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-110-1860-0240 LOT 24, BLOCK 186, SUN N LAKES ESTATES IF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT B OOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: W AYNE P BYERS; JOAN I BYERS; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000079 NOTICE OF APPLICATION FOR TAX DEED 18000080 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1403 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0400 LOT 40, BLOCK 704, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING T O THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000080 NOTICE OF APPLICATION FOR TAX DEED 18000081 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 2476 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-110-1900-0020 LOT 2, BLOCK 190, SUN N LAKES ESTATES IF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: TAX DEEDS32 VERDOT VI LLC ; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000081 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 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000083 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 2595 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-110-1940-0520 LOT 52, BLOCK 194, SUN N LAKES ESTATES IF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: V ERDOT VI LLC; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 8, 13, 20, 27, 2018 P.O. NO.: 18000083 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000084 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1406 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0440 LOT 44, BLOCK 704, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING T O THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000084 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000085 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 2409 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-102-6240-0420 LOT 42, BLOCK 624, SUN N LAKES ESTATES IF SEBRING, UNIT 10, REPLAT, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 62, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: RICHARD MAIR; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 26th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000085 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 HOMES FOR SALE1020 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 HOMES FOR SALE LAKE PLACID1027 L a k e Pl ac id 951 L a k e J une Rd 3/1, lg corner lot, metal roof, home or income, motivated seller, $97,700 make offer, brokers welcome, 863-465-9100. 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 C ountry Li v i ng~ 3/1 ki t, DR LR, lrg fam rm, screened porch, laundry rm, garage, dog kennel, $750/mo+ dep. 863-873-1888 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com L a k e Pl ac id ~ Beautiful 2/2/1 car garage pool home w / fenced back yard. On Lk August $1300/mo. 561-779-9330 Lakefront Home & Condo 2000sf home $1,100/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 Sebring, Sun n Lakes Duplex~2/2/1. Newly remodeled! Now accepting applications. 863-368-2413 S ebring~ 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 Cable TV Free ~ Cen. A/C. Lg 1 bdr, tile flrs, mini blinds. Quiet, safe. $525/mo + 1st, last & sec. 863-385-1999 S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 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 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 Magnificent S tudio AptIn the woods on a lake in Lk Placid. $628 incl. utilities. Text 754-264-4246 UNFURNISHED APARTMENTS1324 L a k e Pl ac id ~ 2/1 F renc h d rs, lrg deck, clear swimming lake tile flr lrg closets central air W/D $1000/mo Text 863-273-6662 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 S e b r i ng~ qu i et ne i g hb or h oo d covered prking. Laundry & kit., Non smoker/non drinker, no drugs. $500/mo 863-382-2771 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 2000EMPLOYMENT Local C ommunity Assoc. has opening for PT FL Cert. Comm unity Association Mgr. Send resume to CCS POA, 4600 Ha w 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 Concrete Finisher NeededExperienced required Call Mike 863-381-0038 D avey E xpert T ree C ompan y Tree Trimming positions avail. (with CDL Lic.) 1 yr. exp. pref, but will train. Call Garya t 863-221-7939. Handyman WantedA handyman is needed to work on rental units in Highlands Co., FL. 863-243-9191Call, Text or Emailmike@mypeaceland.com H ouse k eeper /A sst /E rran d Person needed. 20-40 hrs/wk. Hourly, bonus +gas $$! Text229-938-8514 for interview.

PAGE 16

B6 | HIGHLANDS NEWS-SUN | Wednesday, June 20, 2018 www.highlandsnewssun.com 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 Maintenance TechnicianFlynn Management Corporation has an excellent opportunity at our Thornbury Apartment community for a PT Maintenance person 25 hrs. per week. Apply in person at 31 Chelsea St. Lake Placid, call 863-465-4526 or send resume to jobs@flynnmanagement.com EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com FULL TIME PAGINATOR/GRAPHIC ARTIST WANTED Do you have a creative eye? Solid design skills? Enjoy working in an exciting environment? We are building a design team and we want you to be a part of it!Design and layout pages in a clean and exciting fashion for several print publications.Create ads and design covers for special sections and other publications. Nights and weekends required. Experience in InDesign and Adobe Creative Suite preferred. Proofreading skills a must. TheHighlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Donna Scherlacher Multi Media Director Donna.Scherlacher@ highlandsnewssun.com 315 US Hwy 27 N., Sebring, FL 33870. FT Truck Driver~Avon ParkHS Diploma or GED; 1 yr verifi able experience & CDL AŽ current DOT certificate required. $16/hr Must pass background check. Call 800-929-2715ask for Mike Solis or Rob Da g ue HELPWANTED2001 SOCIOLOGY INSTRUCTOR (FT) Application review begins: 7/10/18. For details and to apply visit http://sfsc.interviewexchange.com863-784-7132 EA/EO COORDINATOR, PANTHER YOUTH PARTNERS (FT) Application deadline: 7/2/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO. 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 S en i or gent l eman nee d s li vei n housekeeper Golf Hammock area. Room, board + $800/mo, private quarters. 863-382-0555 PROFESSIONAL2010 Home Design DraftsmanWanted~Experience in Chief Architect Software preferred but not required. Submit resumes: eric@needplans.com or tim@needplans.com HUMAN RESOURCES COORDINATORThe Human Resource Coordinator supports the HR Director and Ranch management by performing multiple responsibilities such as hiring, recruiting, training, development and maintenance of personnel records as well as ensuring all Ranch employees and contractors are paid accurately and on time. This position handles Ranch Division timekeeping and payroll. The Human Resources Coo rdinator is responsible for benefits administration to include enrollments, changes, terminations with carriers and carrier invoice reconciliation. Education/Experience Requirements: Associate or Bachelors degree preferable; Minimum of 3 yrs of Human Resource exp. in similar roll; Experience in Benefits and Payroll Administration; Proficient computer skills and in-depth knowledge of relevant software such as Microsoft Office Suite. To review the job description and apply online visit www.lykesranch.com and click the careers tab. Affirmative Action Employer/ Drug-Smoke Free Workplace/ M/F/D/V Equal Employment Opportunity Employer 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 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 MEDICAL2030 Residential Assistants NeededNo Experience NecessaryWe will Train All Shifts Available In Sebring and Avon ParkApply at4352 Independence St. Avon ParkEOE/Drug Free Workplace FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 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 PT Experienced Medical Secretary~ Fax resume to: 863-471-6762 or email to: sandykaur64@outlook.com MEDICAL2030 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. NURSES We are accepting applications for nurses for the 7p-7a shift at Royal Care of Avon Park. Prefer at least one year of experience in a long-term care facility or other related health care facility. We offer competitive salary, full range of benefits including PTO and free life policy & shift differentials. Apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park. 863-453-6674EOE/MF/DFWP. RNs & LPNs WantedExperience pref., but will train. Apply in Person:5030 US 27 N., Sebring 863-385-1074Email: gtobey@eyesfl.com RESTAURANT/ HOTEL2040 Now Hiring: Experienced Servers BartendersLine CooksNight PortersApply in Personbetween 2-4 pm Onlyat 3101Golfview Rd., Sebring. Or Email Resume to:jobs.chicanes@gmail.com ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! SKILLED TRADES2050 J ourneyman El ectr i c i an W anted~Min. 3 yrs exp. Residentail, Commerical, Govt. rate work. Call Amy 863-386-0491 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 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 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 Get BIGGER RESULTS with a HighlandsNewsSun Garage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County GARAGE SALES6014 S ebring Estate S ale~ 7a-4p Fri & 7a-2p Sat at 4208 Tangier St. Various glassware, furn, clothing. Details & pics at es tatesales.net (Joyce E. Strader) S e b r i ng~ 8 a4 p Th ursS un June 21-23 at 2627 King Dr. Appliances, beds, electronics, furniture & metal panels for roof. HOUSEHOLD GOODS6030 A rea Rug, contemporary style, 9 9Ž x 8 10Ž, in good cond., normal wear, very well made & durable, $75.00-715-559-7215 FURNITURE6035 Bedrm furn~ Kathy Ireland dresser w/mirror, chest (5 dwr) & 2 end tables. Lgt wood. Nice rental furn! Also avail: SS hood vent. All 4 $225. 352-212-9217 Bedrm set, all wood 2 twin hdbds, dresser, mirror,nitestd, cream $150, white desk & chr $35. (863) 658-1013. B u ff et, dk wa l nut, 3 storage areas, 48ŽWx16ŽDx34.5ŽH, exc. cond., $115 obo-863-385-8609 C hina C abinet, Broyhill, glass doors, lighted & matching buf fet. Both $200 863-452-1406 C o ff ee T a bl e, 16 5ŽH x 36ŽL x 18ŽD, claw feet, dk walnut, gl top, $45 obo 863-385-8609 Dining Rm table~ Maple w/ 6 chairs & 2 leaves. Perfec t shape! $125. 863-414-2587 E nterta i nment C enter, oa k $350, Rolltop Desk, lg oak, $250, Book Cases (2), oak bar rister, $150 ea., Table, oak, 60 x 40, $45 863-465-4064 "NEW" DOWNTOWN MALLOPEN THU-SAT9a-5pBest Prices on New & Used Furniture and Antiques!! Leather recliner $49 6 sofas from $77-$177 Wood desks from $45 Dbl. dresser & mirror $69 Glass DR table w/6 ch $99231 S. Ridgewood Dr. 2 blocks from Circle 863-212-9576 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 Loveseat~ La-Z-Y Boy reclining, gray. Good cond. $500. 863-414-2980 O rnate T a bl e, dk wa l 18ŽW x29ŽH 29ŽL, dwr, top cwn w/sp dles, cl ft, $100-863-385-8609 Sealy Poster Pedic Qn Mattress, boxspring & frame, like new, only used in quest room, pd $2,000, sell for $500,paperwork incl., 863-214-8759 S o f a, l oveseat & rec li ner~ a ll polyester suede. 5 kickouts. $500; will trade for nice bed room suite. 863-655-1762. COMPUTER EQUIPMENT6060 Cl oc k s G omer 1900 s gran f a ther & 1900 era Gomer wall clock, $250 ea. 863-465-4064 HP 17 3 L aptop N ote b oo k Wi n 10, 6 GB memory, 750 GB HD, $195, 863-257-0993. 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, jew elry, 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 cas t & hot wheels & any collectibles 954-234-3028

PAGE 17

Wednesday, June 20, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com MEDICAL6095 Hospital Bed~ electric with special mattress. Barely used. $80. 863-452-1406 SPORTINGGOODS6130 Tent, O utdoor S pirit 1 2  x1 0 , sleeps six, 80Ž peak, brand new in case $80.00-(863) 385-0000 FIREARMS6131 Remington 1100~12ga semi auto shotgun. $635.863-655-3544 BICYCLES/ TRICYCLES6135 Bicycle C arrier~ Pro Rack 2 bike hitch rack. Never used. $50 obo. 863-414-2678 Ladies Cruiser~ 26Ž, white. $45. 863-414-2345 POOL/SPA/ & SUPPLIES6145 4 S olar Panels 4x1 0 in cludes piping, $435.00, 863655-3544 LAWN & GARDEN6160 John Deere Riding Lawn Tractor~ 185 46Ž cut. Good hood. $320. 954-410-9809 Lawn speader~ Scott Rotary. $20. 863-402-5677 OUTDOOR LIVING6161 C haise Lounges (2) 7 2 L, 24W, 14H, matching table, 24L, 16W, 14H, wrought iron, rust proof, brown, striped poly cushions, $199 obo, 863-414-3560 TOOLS/ MACHINERY6190 Drill Press, Ryobi, 1 0 Ž, 5 speed, runs like new, $60.00 863-201-9142 G enerator, 175 0 watts, 6 .5 HP portable, only 98 hrs on it, $155.00 715-829-5905 Tree Trimmer~ electric, with 8 extension. Never used! $30. 863-402-5677 DOGS6233 White German Shepherd Puppies~ 2 wks old. AKC reg., vet cert. Male & female. $950 each. 305-527-9762 APPLIANCES6250 Di s h was h er GE lik e new condition, black, $50.00, 863-3850000 Electric Range~ (glass top), white, good cond. $90.863-452-1406 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted MISCELLANEOUS6260 Air Conditioner~3 ton water cooled, central air & heat. Only 2 mo. old. $1,500. 954-444-8306 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 MISCELLANEOUS6260 S torm Door~ 7 9 1/ 8 x 3 51/4, 4 mo old, sliding glass covers screen, hardware incl. Cost $200, sell $100 863-382-0329 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! 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 T urnyou r trashinto cash! Advertise youryard sa l e! VANS7290 2015 Ni ssan NV1500 C argo V an ~White, 116k mi, 1 owner, New tires, belt & plugs, runs great $14,500 863-414-1002 BOATS-POWERED7330 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 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 Seizethesales withClassified! CAMPERS/ TRAVELTRAILERS7370 2008 Montego Bay C amper 36, 3 slides, W/D & generator. Stored inside, exc. condition! $20k. 863-443-2448We attempt to invite and present all candidates to the people regardless of party af“liation. We believe in the following: Constitutionally limited government, “scal responsibility, transparency, free markets, God and country. We are a conservative, partisan, patriotic organization. The public is invited to attend all meetings „ party af“liation is not an issue.Eggs & educationSEBRING „ The next Eggs & Education event will take place from 8-9 a.m. on Wednesday, June 27, at Bob Evans Restaurant, 2541 U.S. Hwy 27 N. in Sebring. Dr. Toussaint will be guest speaker. First 30 to RSVP get free breakfast. RSVP by June 23 to Amanda at 863-443-1301.Libraries Rock! Summer ReadingSEBRING „ The 2018 Summer Reading Program at Sebring Public Library is open to young people, preschool through young adult, with programs, prizes, storytime and more. All programs are free of charge. Thursday, June 28, 2 p.m. I Survived the Library Party! Thursday, July 12, 2 p.m. Gerard Tricarico, Out of My Hands Laser Light Show! Thursday, July 19, 2 p.m. Local Heroes at the Library! Thursday, July 26, 2 p.m. Mixed-Up Melodies Party! For more information, call the library at 863402-6716 or visit myhlc. org. Sebring Hills bingoSEBRING „ The Sebring Hills Association will begin bingo every Thursday from 6-9 p.m., 200 Lark Ave. in Sebring. Doors open at 4 p.m. Play begins. For information, call 863-382-1554.Summer cookoutSEBRING „ Emmanuel Church of Christ will hold a Summer Cookout from 5-7 p.m. on Friday, July 6, 3115 Hope Street (corner of Hope Street and Hammock Road). Hamburgers, hot dogs, potato salad, chips, dessert and sweet tea. Tickets are $6 and must be purchased in advance. Dine-in or carry-out. Public welcome. For information or tickets, call 863-471-1999.Summer Youth programAVON PARK „ Resurrection Lutheran Church will host its Summer Youth Program for grades 1-5 from 10 a.m. to 2 p.m. on July 16, 18, 20, 23, 25 and 27, at the church on the corner of Main Street and Memorial Drive in Avon Park. Lunch and snacks provided. Space is limited so register early. To register or for information, call 863-453-6858.Basics of backyard chickensSEBRING „ The UF/ IFAS Extension of“ce will host a Basics of: Backyard ChickensŽ workshop from 4-5 p.m. on Thursday, July 19, 4509 George Blvd. in Sebring. Registration fee is $10. To register, call 863-402-6540 or go online to eventbrite. com/e/backyard-chickens-tickets-45862633371. Caladium 5K raceLAKE PLACID „ First Presbyterian Church of Lake Placid will host the Dr. Tom McDonald Caladium Festival 5K race at 7 a.m. on Saturday, July 28, 118 N. Oak Ave. in Lake Placid. Proceeds bene“t Samaritans Touch Care Center. Registration fee is $20 before July 20 and $30 after. Forms can be obtained at the church or on the church website. For information, call 863-465-2742 or visit fpclp.com. BRIEFSFROM PAGE 1 GET LOCAL NEWS STRAIGHT FROM THE SOURCE...YOU! IF YOU HEAR OF A GREAT STORY OR NEWS TIP, PLEASE EMAIL US!newstips@ newssun.com newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? adno=720026 FOLLOW US ON FACEBOOK!2350 US HWY 27 N. SEBRING(Across from Home Depot)Specially YoursVendor Mall IN THE HEART OF THE BUSINESS DISTRICTTHE PLACE FOR: ARTISTS COLLECTORS RE-PURPOSERS AND TO SELL!YOUR OWN STORE WITH EMPLOYEES ELECTRIC & AC INCLUDEDSTARTNG AT$9900Per Month HOURS OPEN MONDAY THRU SATURDAY adno=3584491 Complete Sales & Service A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: Cost of a Mural Book is $4.00 and it includes details about the artist, a story about each mural, the location and tips to find hidden elements. PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935www.cauffieldandsons.comPlumbing € Electric € Pump & Motor Service State Certi“ ed Back Flow Testing & Repair(863) 465-2257 € FAX 465-4640 CAUFFIELD & SONS, INC. HARDWARE The Murals The Murals OF LAKE PLACIDShop Lake Placid for an experience as unique as our murals. p p p p q adno=3578967 Tea At South Winds

PAGE 18

B8 | HIGHLANDS NEWS-SUN | Wednesday, June 20, 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 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 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 Lawn Mowers ~ Generators~ Power washers ~ Chain saws~ All makes & models! 815-786-4400 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 Caregiver For The ElderlyU can depend on me! Live-in or hrly positions ok863-245-9210 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 AFFORDABLE CLEANING Servicing All of Highlands County. Great references! 7 days a week! 863-243-2615 Sherrys Cleaning Service Professional Reliable AffordableLic. Ins. & Bonded863-253-3400 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 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 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 HANDYMAN/ GENERALREPAIR5089 Specializing in House Painting & Wood WorkPressure WashingVery knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 LAWN/GARDEN & TREE5110 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Removal, Stump Grinding & Storm work. Fully insured 815-786-4400Call Day or Night! MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL 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 T urnyou r trashinto cash! Advertise youryard sa l e! SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 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 Empties wastebaskets. Replenishes restroom supplies. Replaces light bulbs. Sets up and tears down chairs, tables and equipment in meeting rooms, and function rooms. Clears sand and debris from entrances and walkways. Trims and weeds landscaping as needed. Follows all applicable safety rules and procedures. Reports work accomplished orally or on written work order to supervisor. Volunteers under 18 years old must be accompanied by a guardian. Additional Duties: Participates in general cleaning, painting, and repair work. Uses hand tools and power tools in making minor maintenance repairs and maintaining grounds and walks. Alerts supervisor when needed supplies are low. Works in conjunction with other volunteers when needed to complete tasks. Communicate with facilities management about any work that requires outside expert assistance. May also work in conjunction with the Safety committee. Supervised By: Receives general supervision from the Building Maintenance Chair and the Theatre Manager. Quali“cations Pro“le: Average at least 1-2 building maintenance volunteer hours a week. Schedule will be coordinated with Building Maintenance chair. The skills and knowledge required would generally be obtained with previous experience in building cleaning and maintenance work, or training will be provided. Ability to apply common sense understanding to carry out detailed but uninvolved oral or written instructions. Ability to relate to others in a courteous manner. Ability to lift and carry objects weighing from 10 to 25 pounds. Ability to climb ladders useful. Ability to work occasionally in poor weather conditions, including heat, cold or light rain. The above description is illustrative of tasks and responsibilities. It is not meant to be all-inclusive of every task or responsibility. In addition, Highlands Little Theatre is seeking a Storm Prep and Response team as a subcommittee of the Building Maintenance committee. Duties will include, but not be limited to, placing water dams and sandbags at vulnerable entrances, wrapping and storing electrical equipment and furniture at least three feet off the ground, digging temporary drainage trenches, clearing roof drain(s), bringing outdoor furniture inside and boarding up the seven windows. After the storm, if available, the team will meet at the theatre at a predesignated time to assess any damages and make any temporary repairs. Preparations and recovery will be coordinated by the Building Maintenance chair, Theatre Manager, or ranking available board member. Bene“ts of volunteering on this committee are many, including giving back to your community, helping a well-established local not-for-pro“t keep expenses down, supporting local arts and culture, and an opportunity to attend “ve Volunteer Preview shows of the award winning Blackman Stage Series productions. There will be a Building Maintenance workday July 14, 10 a.m. to 2 p.m. Attendees should come prepared to work in appropriate clothing and comfortable closed-toe shoes. Anyone interested in volunteering on this committee is encouraged to drop in anytime between those hours for an orientation and assignment. Interested persons not available during the workday may email HLTSebring@gmail. com to arrange a brief orientation. HLTFROM PAGE 1 HIGHLANDS NEWS-SUN FILE PHOTOThe stage at Highlands Little Theatre is set for Ring of Fire.Ž

PAGE 19

Wednesday, June 20, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com COURTESY PHOTO Some students from Park Elementary Schools summer session were recent visitors to the Avon Park Depot Museum. The group toured the museum and were given historical facts pertaining to the history of Avon Park. They were then taken to the Silver Palm dining car for refreshments and watched as the Amtrack passed by.Avon Park Elementarys Day at the museumSEBRING „ This past Memorial Day American Legion Post 74 of Sebring had a wreath laying ceremony to honor the memory of those soldiers from Sebring who made the ultimate sacri“ce on behalf of their country. The ceremony was held at 11 a.m. at Sebring circle and was attended by veterans and the public at large. Dignitaries from the city who attended were Mayor John Schoop, City Councilman Lenard Carlisle and City Manager Scott Noethlich. Guest speaker was Commander Gene Brown of Post 74, a veteran of the Gulf War. His speech was dedicated to the Gold Star mothers. Brown said, how their loved ones are not with them they still can hear them! You can still remember their voices from conversations.Ž It was a “tting place to lay the wreath in a location were the names of Sebrings sons are engraved permanently on a monument to them. This was a “rst ever for American Legion Post 74 but a ceremony they hope to have every year for the foreseeable future.American Legion honors those who servedSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOThis past Memorial Day, American Legion Post 74 of Sebring took part in a wreath laying ceremony to honor soldiers from Sebring who made the ultimate sacrice for their country. Tues.…Fri. 9AM … 5PM € Sat. 8:30AM … 4:30PM € Closed Sun. & Mon. www.budgetbirite.com 1500 US Highway 27 South € Avon Park € 863-453-3903 BUDGET BI-RITE INSURANCE HOME € COMMERCIAL € AUTO Protecting Your Home and a Whole Lot More! CARPET € UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Toda y 863-253-7878 3 Rooms & Hall$85Max. Room Size 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/1815% OFFUPHOLSTERY CLEANINGCOUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/18Tile & GroutSPECIAL$99Any Area Cleaned Up to 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/18Residential & Commercial CARPET € UPHOLSTERY LLC CARPET € UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Today! 863-253-7878 3 Rooms & Hall$85Max. Room Size 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 07/15/1815% OFFUPHOLSTERY CLEANINGCOUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 07/15/18Tile & GroutSPECIAL$99Any Area Cleaned Up to 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 07/15/18Residential & Commercial LLC TO ADVERTISE ON THIS PAGEPlease Call Vickie Watson at Highlands News-Sun863-386-5631 FURNITURE DECOR JEWELRY (800) 572-8607 TO ADVERTISE ON THIS PAGEPlease Call Vickie Watson at Highlands News-Sun863-386-5631 adno=3573402

PAGE 20

B10 | HIGHLANDS NEWS-SUN | Wednesday, June 20, 2018 www.highlandsnewssun.com Fantasy books are a favorite genre of many people because we are not con“ned to the limits of the world when we are reading it. We can literally read about anything our heart desires when we pick up a fantasy book. What better way to hit those summer reading goals than to begin a fresh fantasy series? Geronimo Stilton books by Geronimo Stilton (pseudonym for Elisabetta Dami) are all about a mouse-tastic journalist whose true passion is writing tales of epic adventure. Geronimos adventures feature a squeaking good team of characters and lots of silly fun. His sister, Thea, even has her own series of books. They travel to epic kingdoms of fantasy, they wander back in time, and they traipse through the entire world of Mouse Island uncovering mysteries. Harry Potter book series by J.K. Rowling is one of the most popular fantasy series known to the world. Set in Europe, Harry is the brown-headed step-child in his aunt and uncles house. On his 11th birthday he gets a letter of enrollment from the “nest school of witchcraft and wizardry, Hogwarts. As Harry makes friends at school, he begins to learn a lot about himself and his abilities. One dark wizard was responsible for the deaths of many people, Harrys parents included, and Harry will stop at nothing until he defeats him once and for all. The Chronicles of Avantia by Adam Blade; In Avantia there are good and bad Beasts, young Tanner sees “rsthand how good they can be when a Flame Bird throws an evil warlord to his death. Eight years later, while training with Firepos, he is “nally ready to avenge his fathers death when another army comes ravaging his world. As Tanners quest becomes more dif“cult he has to “ght temptation. The True Story series by Liesl Shurtliff borrows classic fairy tales from our childhoods and gives them back to us completely new and re-vamped. Rump,Ž Jack,Ž Red,Ž and GrumpŽ are the titles in the series and, as you can probably guess, they are about Rumplestiltskin, Jack the Giant Slayer, Red Riding Hood, and Grumpy the dwarf, respectively. These books are a fresh retelling of the old classics because instead of just telling us the same old story we know, she weaves the old storyline into something magical. These suggestions will hopefully get you started on your own fantasy journey. All of these titles and many more are available at your local public libraries. If we dont have what youre looking for in print, check out Overdrive, an electronic audiobook database accessible through www.myhlc. org. Remember, summer reading programs are happening right now at a library near you, so call your local branch of the Heartland Library Cooperative for more information. Fantastical reads every child will love Krystyl FarmerLIBRARY LINES adno=3573403 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat ( 863 ) 465-6683( 863 ) 381-2025ALL STAR TILE,LLC € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower Reliable Service Since 1978 Call Robert for your FREE ESTIMATE Lic/Insured #HC02499 CURB N SCAPE 863.385.0404 Custom Concrete Curbing Irrigation Installation & Repairs Landscape Design & Installation Mulch and Stone Installation Patios and Pathways Sod Renovation & Installation TO ADVERTISE ON THIS PAGE Please Call Vickie Watson at Highlands News-Sun 863-386-5631 Dont Sweat e Heat, We Have e Expert Touch No One Can Beat! A/C Checkup! Over 40 Years Experience!Keeping Customers For Life! i i i i i i i i i rie rie rie rie rie rie rie rie rie rie nce nce nce nce nce nce nce nce nce ! ! ! e ! ! ! ! ! ! ! Y Y Y Y Y Y Y Y Y Y Y Y Y Y ear ea e ea ear ear e ear ear e e E E E sE sE sE E sE sE sE sE sE sE s sE sE E E E x x x x O O O Ove O Ov Ov Ove Ove ve ve Ove Ove O 4 4 4 4 r4 4 r4 r r4 r4 r4 r4 r4 r4 r O O O O O O O O O O O O E E E E E E E E E x xp xp xp xp x x e e e e e e r r r r r r r xpe xpe xpe p xp pe xpe 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 Y Y 0Y Y 0Y 0Y Y Y 0Y 0Y 0Y 0Y Y e e 4 4 4 4 0 0 0 0 0 0 0 0 0 0 Air Conditioning & Heating America FirstResidential € Commercial Sales € Service € Installation O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 TO ADVERTISE ON THIS PAGE Please Call Vickie Watson at Highlands News-Sun 863-386-5631

PAGE 21

The News Wire Wednesday, June 20, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER GE to end 100-plus-year run on DowSee page 3 NEW YORK „ If meat is grown in a lab without slaughtering animals, what should it be called? That question has yet to be decided by regulators, but for the moment its pitting animal rights advocates and others against cattle ranchers in a war of words. Supporters of the science are embracing clean meatŽ to describe meat grown by replicating animal cells. Many in the conventional meat industry are irritated by the term and want to stamp it out before it takes hold. It implies that traditional beef is dirty,Ž says Danielle Beck, director of government affairs for the National Cattlemens Beef Association. The spat shows the power of language as a new industry attempts to reshape eating habits. Its why the $49.5 billion U.S. beef, poultry, pork and lamb industry is mobilizing to claim ownership of the term meat.Ž Squabbles over language are erupting across the food business as established de“nitions for mayonnaise and milk are also challenged by the likes of vegan spreads and almond drinks. What gets to be considered meatŽ is a particularly touchy subject as new companies come up with substitutes they say are just like the real thing. Impossible Burgers plantbased patty bleedsŽ like beef. Companies such as Memphis Meats are growing meat by culturing animal cells, though it could be years before products are on shelves. Big meat producers like Tyson Foods and Cargill Inc. are among Memphis Meats investors. Trump administration of“cials have been sending babies and other young children forcibly separated from their parents at the U.S.Mexico border to at least three tender ageŽ shelters in South Texas, The Associated Press has learned. Lawyers and medical providers who have visited the Rio Grande Valley shelters described play rooms of crying preschool-age children in crisis. The government also plans to open a fourth shelter to house hundreds of young migrant children in Houston, where city leaders denounced the move Tuesday. Since the White House announced its zero tolerance policy in early May, more than 2,300 children have been taken from their parents at the U.S.Mexico border, resulting in a new in”ux of young children requiring government care. The government has faced withering critiques over images of some of the children in cages inside U.S. Border Patrol processing stations. Decades after the nations child welfare system ended the use of orphanages over concerns about the lasting trauma to children, the administration is standing up new institutions to hold Central American toddlers that the government separated from their parents. The thought that they are going to be putting such little kids in an institutional setting? I mean it is hard for me to even wrap my mind around it,Ž said Kay Bellor, vice president for programs at Lutheran Immigration and Refugee Service, which provides foster care and other child welfare services to migrant children. Toddlers are being detained.Ž Bellor said shelters follow Meat 2.0? Clean meat? Spat shows the power of food wordingYoungest migrants held in tender age sheltersBy CANDICE CHOIAP FOOD INDUSTRY WRITERBy GARANCE BURKE and MARTHA MENDOZAASSOCIATED PRESS MEAT | 8 SHELTERS | 8 AP PHOTOSTop photo: U.S. Navy personnel hold the American ag over the casket of U.S. WWII Navy sailor Julius Pieper during a reburial service at the Normandy American Cemetery, Collevillesur-Mer, France, on Tuesday. Seventy four years to the day after their ship hit a mine o the coast of Normandy and sunk, Julius Pieper was nally reunited with his twin brother Ludwig. COLLEVILLE-SUR-MER, France „ For decades, he was known only as Unknown X-9352 at a World War II American cemetery in Belgium where he was interred. On Tuesday, Julius Heinrich Otto HenryŽ Pieper, his identity recovered, was laid to rest beside his twin brother in Normandy, 74 years after the two Navy men died together when their ship shattered while trying to reach the blood-soaked D-Day beaches. Six Navy of“cers in crisp white uniforms carried the ”ag-draped metal cof“n bearing the remains of Julius to its “nal resting place, at the side of Ludwig Julius Wilhelm LouieŽ Pieper at the Normandy American Cemetery and Memorial. The two 19-year-olds from Esmond, South Dakota, died together on June 19, 1944, when their huge ”at-bottom ship hit an underwater mine as it tried to approach Utah Beach, 13 days after the D-Day landings. While Louies body was soon found, identi“ed and laid to rest, his brothers remains were only recovered in 1961 by French salvage divers and not identi“ed until 2017. A lone bugler played taps as the casket was lowered in an end-of-day military ceremony attended by a half-dozen family Twin brothers reunited 74 years after WWII death at NormandyBy MARK D. CARLSON and VIRGINIA MAYOASSOCIATED PRESSWASHINGTON „ The Trump administration said Tuesday it is withdrawing from the United Nations body that oversees human rights around the globe, saying the 47-nation council has shown an unconscionableŽ bias against Israel. The decision to leave the U.N. Human Rights Council was the latest multinational institution or treaty that the administration has abandoned, sometimes upending years of U.S. policy, and comes as the White House has largely ignored human rights concerns in foreign policy. Nikki Haley, the U.S. ambassador to the United Nations, announced the decision at the State Department. She blasted what she called the councils disproportionate, politically motivated focusŽ on Israel and the groups membership, which includes governments that themselves have egregious human rights records, such as China and Venezuela. We have no doubt there was once a noble vision for this council, (but) today it is a poor defender of human rights,Ž said Secretary of State Mike Pompeo, who accompanied Haley. Pompeo said the council has become a shamelessŽ bastion of hypocrisy that shieldsŽ and enablesŽ some of the worlds most corrupt and abusive countries. The U.S. departure deprives the council of a major voice in “ghting for human rights and eliminates the strongest defender of Israel on the body.U.S. withdrawing from United Nations human rights bodyBy TRACY WILKINSONTRIBUNE WASHINGTON BUREAU BROTHERS | 8 AP FILE PHOTOIn this Jan. 2 photo, United States Ambassador to the United Nations Nikki Haley speaks to reporters at United Nations headquarters. Above: In this undated photo, twin brothers Julius Pieper, left, and Ludwig Pieper are seen in their U.S. Navy uniforms. On Tuesday, Julius Pieper was reunited with his twin brother in Normandy, where the two Navy men died together when their ship shattered on an underwater mine while trying to reach the blood-soaked D-Day beaches. AP FILE PHOTOThe Impossible Burger is a burger that is made from plant protein. adno=50536334 WANTED 42 PEOPLEDELTA HEARING IS SEEKING 42 PEOPLE WITH HEARING LOSS TO EXPERIENCE NEW DIGITAL SOUND! Delta Hearing will let 42 people with hearing loss experience Widex EVOKE digital sound. Call soon because we have to limit this o er to the “ rst 42 people who contact us.Call Today: 941-249-9142Hearing Loss... or Just Earwax?Delta Hearing 2866 Tamiami Trail Suite D Port Charlotte, FL 33952 941-249-9142 Wildex Dream 110 RIC Hearing DeviceO er Expires 6/30/18 A Great Opportunity to Try Quality Hearing Aids!WDX_DHSB_0328_WD0171_v2_2xYou will also receive a FREE hearing screening and FREE clean and check on your existing hearing devices, if any. Sincerely,Grant StevensHearing Aid SpecialistONLY $999

PAGE 22

Page 2 www.yoursun.com The Sun / Wednesday, June 20, 2018 TODAY / TONIGHTA thunderstorm around Mainly clear and humidHIGH 93 LOW 7640% chance of rain 25% chance of rainA stray a.m. t-storm; partly sunny, humid91 / 7645% chance of rain THURSDAY GULF WATER TEMPERATUREMostly cloudy and humid92 / 7625% chance of rain FRIDAYA morning t-storm; sunny intervals, humid91 / 7555% chance of rain SATURDAYMostly cloudy, a t-storm possible; humid93 / 7630% chance of rain MONDAYSunny intervals, a stray t-storm; humid92 / 7755% chance of rain SUNDAY 2 5 11 11 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 390-50 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 VENICE909710310410096Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.02Ž Month to date 2.38Ž Normal month to date 4.98Ž Year to date 22.68Ž Normal year to date 17.02Ž Record 2.09Ž (1999) 24 hours through 2 p.m. Tue. 0.13Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.64Ž Normal month to date 4.30Ž Year to date 10.90Ž Normal year to date 17.54Ž Record 2.09Ž (1969) High/Low 93/74 Normal High/Low 92/73 Record High 97 (2010) Record Low 66 (1983) High/Low 89/72 High/Low 90/77 Normal High/Low 89/73 Record High 97 (1998) Record Low 66 (1961)Pollen Index readings as of Tuesday 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. 2.38 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 22.68 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 Thu.Apalachicola 90 78 t 88 77 t Bradenton 92 79 t 90 79 t Clearwater 90 79 t 89 79 t Coral Springs 91 76 pc 90 75 t Daytona Beach 90 75 s 91 75 t Fort Lauderdale 89 78 pc 90 78 t Fort Myers 94 78 pc 92 77 t Gainesville 91 76 t 91 76 t Jacksonville 93 75 t 94 76 t Key Largo 87 79 pc 88 78 pc Key West 87 77 pc 87 79 pc Lakeland 92 74 t 90 74 t Melbourne 92 77 s 94 77 t Miami 89 76 pc 89 76 t Naples 92 78 pc 92 79 t Ocala 90 75 t 90 75 t Okeechobee 91 72 pc 91 71 t Orlando 93 75 s 93 76 t Panama City 89 79 pc 88 79 t Pensacola 92 77 pc 90 78 t Pompano Beach 90 78 pc 90 78 t St. Augustine 90 75 t 91 75 t St. Petersburg 91 78 t 90 78 t Sarasota 91 78 t 91 78 t Tallahassee 94 75 t 92 74 t Tampa 92 80 t 91 81 t Vero Beach 91 71 pc 92 71 t West Palm Beach 89 74 pc 89 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 10:46a 4:02a 9:45p 4:31p Thu. 11:21a 4:49a 11:27p 6:03p Today 9:23a 2:18a 8:22p 2:47p Thu. 9:58a 3:05a 10:04p 4:19p Today 8:13a 12:52a 7:33p 1:42p Thu. 8:50a 1:37a 9:11p 3:08p Today 11:18a 4:31a 10:17p 5:00p Thu. 11:53a 5:18a 11:59p 6:32p Today 7:38a 12:57a 6:37p 1:26p Thu. 8:13a 1:44a 8:19p 2:58p SW 5-10 0-1 Light WSW 5-10 0-1 LightFt. Myers 94/78 part cldy none Punta Gorda 93/77 storms afternoon Sarasota 91/78 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018First Jun 20 Full Jun 28 Last Jul 6 New Jul 12 Today 1:46 p.m. 1:37 a.m. Thursday 2:43 p.m. 2:15 a.m. Today 6:35 a.m. 8:25 p.m. Thursday 6:35 a.m. 8:25 p.m. Today 12:29a 6:42a 12:54p 7:06p Thu. 1:17a 7:29a 1:40p 7:52p Fri. 2:00a 8:11a 2:23p 8:34p Monterrey 90/72 Chihuahua 102/68 Los Angeles 85/65 Washington 85/72 New York 82/66 Miami 89/76 Atlanta 94/75 Detroit 78/61 Houston 82/75 Kansas City 81/61 Chicago 72/61 Minneapolis 79/64 El Paso 104/73 Denver 75/50 Billings 70/53 San Francisco 67/56 Seattle 89/60 Toronto 80/59 Montreal 80/50 Winnipeg 86/61 Ottawa 82/49 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: 06/20/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 92 65 s 92 67 s Anchorage 63 52 pc 58 49 c Atlanta 94 75 pc 91 71 t Baltimore 82 69 t 84 64 pc Billings 70 53 sh 78 58 t Birmingham 92 72 pc 86 70 t Boise 86 62 pc 87 59 pc Boston 79 62 s 73 56 s Buffalo 80 57 pc 75 53 s Burlington, VT 83 56 s 72 50 s Charleston, WV 85 67 t 80 65 t Charlotte 96 73 s 92 71 t Chicago 72 61 c 74 61 c Cincinnati 87 67 t 79 66 t Cleveland 75 63 r 79 63 s Columbia, SC 99 76 s 98 76 pc Columbus, OH 82 63 r 81 64 pc Concord, NH 85 56 s 78 45 s Dallas 87 74 t 90 75 t Denver 75 50 pc 82 56 s Des Moines 78 65 t 74 60 t Detroit 78 61 pc 80 61 s Duluth 79 52 s 75 53 pc Fairbanks 76 54 pc 75 51 pc Fargo 85 59 s 85 63 pc Hartford 84 60 pc 83 54 s Helena 73 53 pc 75 57 t Honolulu 90 75 c 89 75 pc Houston 82 75 t 87 73 t Indianapolis 82 69 t 76 66 t Jackson, MS 89 71 pc 85 70 t Kansas City 81 61 t 74 60 t Knoxville 91 70 pc 83 69 t Las Vegas 107 83 s 112 83 s Los Angeles 85 65 pc 83 65 pc Louisville 90 74 t 81 71 t Memphis 88 70 t 83 70 t Milwaukee 67 57 pc 69 56 pc Minneapolis 79 64 pc 79 64 c Montgomery 96 74 pc 93 74 t Nashville 91 69 pc 83 68 t New Orleans 89 74 t 89 74 t New York City 82 66 pc 84 64 s Norfolk, VA 86 76 t 86 71 t Oklahoma City 85 68 t 86 62 pc Omaha 74 60 r 72 59 t Philadelphia 84 67 r 85 65 s Phoenix 107 81 s 111 84 s Pittsburgh 79 61 r 82 63 s Portland, ME 80 56 s 73 50 s Portland, OR 94 61 pc 78 57 pc Providence 79 62 s 79 56 s Raleigh 93 74 t 91 72 t Salt Lake City 85 61 s 94 64 s St. Louis 88 72 t 83 68 t San Antonio 88 76 t 93 76 t San Diego 77 65 pc 74 65 pc San Francisco 67 56 pc 70 56 pc Seattle 89 60 pc 77 57 pc Washington, DC 85 72 t 85 69 pc Amsterdam 73 57 pc 61 52 pc Baghdad 107 80 s 105 79 s Beijing 94 69 s 95 72 c Berlin 82 63 s 78 49 pc Buenos Aires 67 53 pc 61 38 s Cairo 98 78 s 100 79 s Calgary 78 53 s 78 57 t Cancun 86 75 pc 87 77 pc Dublin 63 43 pc 60 43 pc Edmonton 81 54 s 82 57 c Halifax 70 52 s 63 47 sh Kiev 82 61 pc 85 65 s London 75 53 c 68 50 pc Madrid 92 67 pc 94 68 s Mexico City 73 55 t 70 54 t Montreal 80 50 s 72 52 s Ottawa 82 49 s 71 47 s Paris 82 60 s 71 48 pc Regina 81 55 pc 82 59 c Rio de Janeiro 78 66 s 80 67 s Rome 85 66 pc 84 66 pc St. Johns 63 46 pc 61 42 pc San Juan 88 79 sh 89 78 s Sydney 63 52 pc 65 49 sh Tokyo 74 68 r 77 71 r Toronto 80 59 pc 74 55 s Vancouver 76 58 pc 72 53 pc Winnipeg 86 61 s 88 64 sHigh ................... 100 at Fentress, VALow ......... 31 at Yellowstone Lake, WY(For the 48 contiguous states yesterday)86A drought caused problems for farmers in Starksville, Ga., on June 20, 1862. The drought destroyed the oat crop. Q: How long do the vertical rays of the sun stay in the Northern Hemisphere?A: Six months 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 93/76 93/74 93/74 92/74 94/75 93/74 93/73 92/73 92/73 92/80 92/79 90/79 91/78 94/78 94/75 93/77 92/75 94/76 94/76 92/74 93/75 93/74 93/75 91/78 93/75 91/80 91/77 91/78 94/74 92/77 91/78 92/74 91/78 90/79 90/79 91/77 92/77 92/76 UPGRADED SR MODEL, LOW MILES, LOADED UP BLACK BEAUTY2015 NISSA SENTRA $12,518 TOURING-L MODEL, NAVIGATION, LEATHER, 8 PASSENGER, NICE2017 CHRYSLER PACIFICA STOW N GO SL MODEL, LEATHER, NAVIGATION, SUNROOF, ONE OWNER2012 NISSAN ROGUE $10,818 UPGRADED EX MODEL, LOW MILES, TOP NOTCH, QUALITY RIDE2012 KIA SPORTAGE $11,818 ONE OWNER, CXL MODEL, LEATHER, AMERICAN LUXURY CAR2011 BUICK LACROSSE 17,500 MILES BIG PACKAGE, HEMI, 20Ž WHEELS, 4X4, 18,800 MILES, ONE OWNER2016 RAM 1500 FACTORY WARRANTY XLT EXTRA CAB, PROVEN 4.6L V-8, NEW TIRES, EYE APPEAL PLUS2010 FORD F-150 $13,518 TOURING MODEL, LEATHER, STOW N GO SEATING, 22,800 MILES2015 CHRYSLER TN & CTRY NAVIGATION FOUR DOOR, LOW MILES, 4.0L V-6, AUTOMATIC, RUNS FOREVER2008 TOYOTA TACOMA $17,518 ONE OWNER, 47,700 MILES, AUTOMATIC, SAFE-ECONOMICAL2015 KIA SOUL $12,818 TOP OF THE LINE LIMITED, NAVIGATION, 22,800 MILES, SUNROOF2015 JEEP GR CHEROKEE ONE OWNER LE MODEL, ONE OWNER, 27,000 MILES, WARRANTY, QUALITY2016 TOYOTA COROLLA $14,818 FREE CARFAX REPORTSprovided for all our vehicles $, $ $, $, $, $, adno=3581684

PAGE 23

The Sun /Wednesday, June 20, 2018 www.yoursun.com Page 3 NATIONAL/WORLD NEWSWASHINGTON „ House Republicans are escalating their monthslong standoff with the Justice Department, saying the FBI hasnt adequately addressed bias within the agency and threatening to hold top department of“cials in contempt „ or even impeach them. The stepped-up criticism comes after the departments internal watchdog released a report last week that criticized the FBIs handling of the 2016 probe into Democrat Hillary Clintons emails, but said political bias didnt affect the outcome of the investigation that eventually cleared her. Bolstered by President Donald Trump, some Republicans say theres no way that bias against then-candidate Trump found among some employees didnt taint the Clinton probe „ and, by extension, special counsel Robert Muellers investigation into Trumps Republican campaign and Russia. At a House hearing Tuesday, Republicans angrily asked Justice Department inspector general Michael Horowitz how anti-Trump texts found between some employees who worked on the Clinton probe didnt in”uence the outcome. They also complained that they have not yet received some of the documents they have demanded from the department. We cant survive with a justice system we dont trust,Ž said Republican Rep. Trey Gowdy of South Carolina, the chairman of the House Oversight and Government Reform Committee. Horowitz said in the report and repeated at the hearing that he had concluded the outcome of the investigation was determined by prosecutors assessment of the facts, not by bias. Democrats accused the Republicans of trying to distract from or undermine the Mueller investigation by focusing on a few employees who were biased. Several Democrats talked about children separated from their parents at the border, asking why the committees focus was still on the candidate who lost the presidency in 2016 instead of on current crises.House GOP steps up FBI criticism in wake of internal reportBy MARY CLARE JALONICKASSOCIATED PRESS VIENNA (AP) „ Iran lashed out Tuesday against U.S. President Donald Trumps call on OPEC to increase oil production and limit global energy prices, saying the cartel is not an American organization.Ž The OPEC oil ministers began arriving in Vienna on Tuesday ahead of their of“cial meeting Friday, when they will also confer with Russia, a non-OPEC country that since late 2016 has cooperated with the cartel to limit production. Analysts expect the group to consider an increase in production of about 1 million barrels a day, ending the output cut agreed on in 2016. The cut has since then pushed up the price of crude oil by about 50 percent. The U.S. benchmark in May hit its highest level in three and half years, at $72.35 a barrel. That prompted Trump to call on OPEC to cut production, tweeting in April and again this month that OPEC is at it againŽ by allowing oil prices to rise. Irans oil minister, Bijan Namdar Zanganeh, said upon arriving in Vienna that OPEC is not an organization to receive the instruction from President Trump and follow it.Ž Underscoring how dif“cult the discussion about a production increase will be, Zanganeh said that Trumps comments have cast doubt on the prospect of a deal. Every decision in OPEC needs the unanimity and I dont believe in this meeting we can reach agreement,Ž he said, adding the issue has been politicized by President Trump.Ž Experts like Michael Hewson, chief market analyst at CMC Markets U.K., note that the price of oil is high not only because of OPEC and Russias agreement to limit output, but also because of Trumps policies, including a decision to reinstall sanctions on Iran. That crimped the countrys ability to export crude, limiting supply and pushing up global prices. The U.S. sanctions on Iran also mean that if OPEC agrees on an increase in output as a group, Iran will be one of the countries to lose out, as it will not be able to export as much as it would like. By contrast, Saudi Arabia, the cartels biggest producer and a “erce regional rival to Iran, could have the room to increase output more „ and make more money „ to make up for the shortfall in countries like Iran.Iran rebuffs Trumps call for OPEC to increase oil output WORLD NEWS BRIEFSUN envoy: Palestinian refugees weeks away from major cutsUNITED NATIONS (AP) „ The U.N. agency for Palestinian refugees is weeks away from painful cutsŽ to its emergency assistance for Gaza and refugees elsewhere because of an unprecedented gap in its budget of more than $250 million, the U.N. Mideast envoy said Tuesday. Nikolay Mladenov told the Security Council that in Gaza, this would include a deferral of salaries to some of its workforce in July and the start of suspending core operations in August.Ž The Trump administration announced in January it was withholding $65 million of a planned $125 million funding installment for the U.N. Relief and Works Agency. It released $60 million so UNRWA wouldnt shut down, but made clear that additional U.S. donations would be contingent on major reforms at the agency. Agency spokesman Christopher Gunness has said the actual cut was around $300 million because the U.S. led the agency to believe it would provide $365 million in 2018. He said UNRWA went into 2018 with a $146 million shortfall that ballooned to $446 million without the anticipated U.S. funds. A dozen countries announced pledges of nearly $100 million in new funding for UNRWA at an emergency donor conference in Rome in March. But facing the worst funding crisis in its 68-year history, Mladenov said UNRWA still has an unprecedented shortfall of over $250 million.ŽUK police say minor subway blast does not seem extremist actLONDON (AP) „ A small explosion at a London Underground station on Tuesday evening left three people with minor injuries while two others were hospitalized. Of“cials said the incident did not seem to be related to terrorism. Police said they were not aware of any serious injuries in what the force called a minor explosionŽ at Southgate tube station in northwest London. British Transport Police tweeted: We do not believe this to be terror related.Ž London Ambulance Service said three people were treated at the scene for minor injuries and two people were taken to the hospital. When the incident began, police said the Southgate Tube station was closed while police investigated a suspicious package. Police cordons were put in place and the public was asked to keep away. NEW YORK „ Big industrial and technology companies skidded Tuesday as the trade dispute between the U.S. and China threatened to come to a boil. Smaller companies less focused on overseas trade fared better, as did dividend-paying stocks. The Dow Jones industrial average fell for the sixth day in a row and lost 287.26 points, or 1.1 percent, to 24,700.21. The S&P 500 index gave up 11.18 points, or 0.4 percent, to 2,762.57. The Nasdaq composite fell 21.44 points, or 0.3 percent, to 7,725.59. International markets suffered steeper losses. Hong Kongs Hang Seng index sank 2.8 percent, its biggest decline since February, and Germanys DAX lost 1.2 percent. Oil and copper fell. Both are commodities that would be susceptible if a trade dispute caused a slowdown in global economic growth. Cautious investors moved money into bonds.Dow posts 6th loss in a row on trade spatBy MARLEY JAYAP MARKETS WRITER NATIONAL NEWS BRIEFSPearl Harbor survivor says goodbye upon leaving HawaiiPEARL HARBOR, Hawaii (AP) „ A survivor of the attack on Pearl Harbor is saying what could be his “nal goodbyes at the site where thousands of fellow sailors and Marines died nearly 77 years ago. Ray Emory on Tuesday visited the pier where his ship was moored on Dec. 7, 1941. The 97-year-old has long lived in Hawaii, but his wife died a month ago and hes moving to Boise, Idaho, to live with his son. This may be his last visit to Pearl Harbor. More than 500 sailors stood side-by-side on ships and on a pier to greet Emory, who arrived on a golf cart. The sailors cheered him with shouts of Hip, Hip, Hooray!Ž Emory saluted them. Emory is known for his relentless effort to get the military and Department of Veterans Affairs to identify hundreds of Pearl Harbor servicemen who were buried as unknowns.White House deputy chief of staff to leave in JulyWASHINGTON (AP) „ The White House aide who led the planning for President Donald Trumps meeting last week with North Koreas Kim Jong Un has decided to leave the Trump administration to return to the private sector. Joe Hagin, the White House deputy chief of staff for operations, has served in every Republican White House since the Reagan administration. He held the same title in George W. Bushs White House. Hagins departure comes as the Trump administration continues to set records for staff turnover. More than 60 percent of those who served in senior positions at the beginning of the administration have exited. No successor has yet been identi“ed. AP PHOTOPearl Harbor survivor Ray Emory speaks to guests at a surprise ceremony honoring him, on Tuesday, in Honolulu. LOS ANGELES (AP) „ General Electric will be dropped from the Dow Jones industrial average next week, ending the conglomerates more than 100-year run in the 30-company blue chip index. S&P Dow Jones Indices said Tuesday that GE will be removed from the index before the open of trading next Tuesday. Its slot will go to drugstore chain Walgreens Boots Alliance. GE was an original member of the Dow Jones industrials dating back to 1896. It had been a continuous member of the Dow since 1907. The companys woes have hammered its stock in recent years. In January, GE revealed that the Securities and Exchange Commission was investigating the company over a $15 billion hit taken to cover miscalculations made within an insurance unit. GE shares closed at $12.95 Tuesday, down 78 percent from their high of $60 a share in August 2000. GE to end 100-plusyear run on Dow adno=50536652 VALID THROUGH JUNE 30, 2018 VALID THROUGH JUNE 30, 2018

PAGE 24

Page 4 www.yoursun.com The Sun / Wednesday, June 20, 2018 41 ConnWtrSv 66.13 +.32 53 ConocoPhil 66.26 -.34 ... ConsolCom 13.33 +.25 15 ConEd 74.86 +.96 20 ConstellA 231.85 -.41 cc ContlRescs 62.23 +.13 17 Cnvrgys 25.32 -.10 20 CooperTire 27.75 +.35 38 Copart s 59.43 +.61 16 Corcept 16.28 -.61 dd CorOnDem 53.18 +.97 dd Corning 28.38 -.49 14 CorpOffP 27.60 +.12 30 Costco 207.53 +1.32 ... Cotiviti n 43.99 +4.10 ... Coty 14.46 +.29 15 CousPrp 9.64 -.07 18 C rackerB 163.78 +1.47 dd CrestEq rs 32.00 +.20 dd Crocs 19.09 +.05 ... CronosGp n 6.86 +.08 cc CrwnCstle 101.93 +.97 18 CrownHold 44.84 -.93 39 Cummins 139.77 -2.64 96 CybrOpt 18.30 -.35 29 CypSemi 17.23 -.40 D-E-F 31 DCT IndlTr 64.78 -.67 11 DDR Corp rs 17.24 +.02 q DNP Selct 11.07 +.13 16 DR Horton 41.71 -.22 18 DTE 99.10 +1.70 ... DXC Tch n 83.06 -.59 25 Danaher 100.03 -1.24 20 Darden 94.61 +.29 18 DaVita Inc 72.97 +.06 13 DeanFoods 10.11 +.02 28 Deere 142.28 -5.51 11 DeltaAir 53.78 -1.02 dd DenburyR 4.12 +.10 dd Dentsply 45.01 +.29 dd Dermira 10.59 +.29 ... DeutschBk 11.17 +.09 27 DevonE 41.61 +.51 ... Diageo 144.88 -.82 29 DiamOffsh 17.99 -.52 16 DiamRk 12.15 -.06 25 DiambkEn 127.58 +5.00 dd DianaShip 4.90 +.03 12 DicksSptg 36.29 -.18 14 Diebold 13.00 +.20 46 DigiIntl 12.90 +.20 51 DigitalRlt 106.26 +.32 11 Dillards 91.90 +1.36 14 Discover 73.94 -.65 14 DiscIncA 27.55 +.34 13 DiscIncC 25.68 +.34 16 DishNetw h 34.01 -.44 15 Disney 106.10 -.96 ... DocuSign n 63.87 -.03 16 DollarGen 97.43 -. 51 12 DollarTree 87.27 -1.13 14 DomEngy 66.94 +.94 48 Dominos 287.39 +5.66 17 Domtar g 47.83 -.05 25 Donaldson 46.80 -.99 19 Dover 74.43 -2.06 21 DowDuPnt 66.36 -1.43 27 DrPepSnap 121.79 -.01 q DryStrt 7.62 +.01 ... Dropbox n 39.70 -2.30 q DufPUC 8.51 +.04 17 DukeEngy 75.67 +1.26 22 DukeRlty 28.28 -.23 25 E-Trade 64.47 +.08 26 eBay s 39.18 +.32 dd EOG Rescs 117.08 +.46 dd EQT Corp 56.45 +.55 29 East GvP n 19.51 -.66 18 Eaton 78.21 -1.02 q EV EEq2 17.49 -.09 q EVTxMGlo 9.51 -.05 31 Ecolab 144.59 -.34 14 EdisonInt 60.57 +.08 51 EdwLfSci s 153.60 +.49 11 EldorGld g 1.14 -.01 32 ElectArts 143.09 -1.77 82 EliLilly 86.82 +.71 81 EllieMae 115.84 +1.49 17 ElmiraSB 20.30 -.20 dd EmergeES 7.44 -.12 27 EmersonEl 70.56 -1.58 43 EmpStRTr 16.77 -.12 11 EnbrdgEPt 9.94 -.08 ... Enbridge 31.70 -.61 21 EnCana g 1 2.22 -.20 53 EndvSilv g 3.16 -.07 dd Endo Intl 9.44 +.29 20 EgyTrEq s 17.14 +.01 18 EngyTrfPt 18.79 -.06 dd EnrgXXi hn 8.97 +.03 15 Enerpls g 11.53 -.21 14 EnLinkLLC 16.40 -.15 14 Ennis Inc 18.75 ... dd Enphase 6.20 +.10 dd ENSCO 6.03 +.02 35 Entergy 79.98 +1.58 20 EntProdPt 27.93 -.34 dd EnvisnHl n 44.70 ... 30 EqtyRsd 62.01 -.41 64 Etsy n 43.33 -.49 24 Evergy 53.97 +1.04 18 EversrceE 55.76 +.67 ... EvineLive 1.18 -.01 dd EvolentH n 23.45 +.15 dd ExactSci h 69.49 -.47 dd ExantasCap 10.06 -.03 24 Exelixis 19.83 +.36 12 Exelon 41.61 -.11 57 Expedia 124.67 -.59 25 ExpdIntl 74.63 -2.12 32 Express 9.92 +.16 10 ExpScripts 80.58 +.10 46 ExtendStay 21.99 +.07 dd ExtrmNet 8.69 -.19 17 ExxonMbl 80.70 -.12 14 FNBCp PA 14.04 +.15 37 Facebook 197.49 -.82 25 Fastenal 52.12 -.25 15 FedExCp 258.39 -5.28 19 FedNatHld 22.00 +.23 20 FedRlty 118.20 -.71 ... Ferrari n 145.45 -2.36 dd Ferrellgs 3.52 +.02 ... FiatChrys 20.64 -.19 15 FidlNatFn 37.64 -.33 20 FidNatInfo 107.39 +.12 q9 FidusInvst 14.31 +.08 9 FifthThird 30.57 -.10 dd Finisar 18.00 -.25 dd FireEye 16.99 ... 23 FtConnBcp 31.15 +5.15 11 FstData n 21.84 +.17 17 FstHorizon 19.18 +.07 dd FMajSilv g 7.34 -.09 32 FstSolar 52.23 +.40 7 FirstEngy 34.92 +.18 dd Fitbit n 7.19 -.04 q FlrtyTotR 19.32 -.03 27 Fleetcor 220.08 -.36 14 Flex Ltd 14.20 -.15 22 FlowrsFds 21.01 +.33 36 Fluor 49.21 -.50 23 FootLockr 56.03 +.13 6 FordM 11.89 -.10 18 ForestCA 23.01 +.09 cc Fortinet 64.32 -1.85 ... Fortive n 79.01 -1.36 19 FBHmSec 56.61 +.61 dd FndtnMed 136.75+30.30 37 Francesca 7.43 +.56 11 FrankRes 33.41 +.04 dd FredsInc 2.30 +.16 11 FrptMcM 16.26 -.54 ... Fro ntr rs 7.74 +.04 G-H-I ... GDS Hld n 44.25 -.74 30 GGP Inc 20.59 -.08 4 GNC 4.10 +.04 dd GW Pharm 148.93 -1.29 q GabDvInc 22.90 -.09 q GabMultT 9.46 -.07 q GabUtil 5.75 +.01 ... GalectinTh 8.95 -.21 dd GameStop 15.75 +.55 19 Gam&Lsr n 35.02 -.12 16 Gap 32.53 -.01 20 Garmin 60.93 -.33 q GAInv 35.05 ... 20 GenDynam 190.69 -5.28 dd GenElec 12.95 -.25 12 GenMills 44.98 +.25 dd GenMotors 42.26 -1.69 55 GenesisEn 22.61 +.02 17 Gentex 25.07 -.15 21 GenuPrt 93.90 -.41 3 Genworth 4.51 -.07 dd GeronCp 3.92 -.10 ... Gevo rs 19.50 +6.80 8 GileadSci 70.94 +1.88 ... GlaxoSKln 41.04 -.23 dd Globalstar .49 -.04 45 GlobusMed 53.90 -.48 dd GluMobile 6.44 -.03 cc GoDaddy n 73.80 -.94 19 Goldcrp g 13.72 -.29 22 GoldmanS 228.32 -3.07 8 Goodyear 25.03 -.13 dd GoPro 6.27 -.22 24 GovPrpIT 14.59 -.01 21 vjGrace 72.71 -.80 ... GrmPrTr rs 27. 59 -.09 15 GraphPkg 14.61 -.20 18 Greif A 55.30 +.06 34 Griffin 42.97 -.29 ... Groupon 4.68 -.07 cc GrubHub 114.00 -3.31 ... GuangRy 27.59 -.63 5 GulfportE 11.09 +.33 12 H&E Eqp 38.73 -.08 13 HCP Inc 24.00 +.05 12 HD Supply 43.47 -.84 9 HP Inc 23.52 -.13 ... HSBC 48.09 -.42 ... HainCels lf 29.46 +.63 ... HalconRs n 4.06 -.03 dd Hallibrtn 46.11 -.51 11 Hanesbds s 20.99 +.14 65 HanoverIns 120.44 +1.15 1 4 HarleyD 44.71 -.86 dd Harmonic 4.35 -.10 26 HarrisCorp 145.45 -3.82 64 Harsco 25.00 -.15 18 HartfdFn 53.05 -.12 54 Hasbro 90.00 -1.11 23 HawaiiEl 33.54 +.41 ... HlthCSvc 42.01 -.25 44 HlthcrRlty 27.61 +.34 49 HlthcreTr 25.52 +.05 dd HeclaM 3.83 -.02 ... HeliMAn h .45 +.10 dd HelmPayne 64.04 +.17 15 Hersha rs 20.85 ... 20 Hershey 91.92 +.37 ... HertzGl 18.99 +.72 dd Hess 61.40 -.20 13 HP Ent n 15 .90 -.01 13 Hi-Crush 11.50 -.15 12 HilltopH 23.65 +.50 42 Hilton 82.98 -1.35 54 HimaxTch 7.76 -.38 18 HollyFront 74.70 +.50 dd Hologic 39.75 -.49 26 HomeDp 199.21 -1.48 ... Honda 31.29 -.38 65 HonwllIntl 147.28 -2.67 22 Hormel s 35.71 +.04 dd Hortonwks 19.60 -.28 11 HospPT 28.24 -.15 18 HostHotls 21.11 -.07 ... HuanPwr 27.27 -.70 39 HuazhuGr 47.82 -1.66 21 Hubbell 110.28 -2.92 25 Humana 299.81 5.29 16 HuntBncsh 15.37 +.04 20 HuntgtnIng 214.53 -7.22 11 Huntsmn 31.15 -1.40 ... Huya n 42.72 -5.85 97 IAMGld g 5.82 -.05 68 IdexxLab s 225.38 -.87 30 IHS Mark 50.67 ... ... ING 14.60 -.09 ... IQIYI n 42.58 -1.35 13 IQVIA Hldg 105.95 +1.07 q iShSelDiv 98.73 +.10 q iShNsdBio s112.04 +1.61 q iShCorHiDv 85.62 +.18 q iShUSPfd 37.58 +.04 22 Idacorp 90.67 +1.36 dd IderaPhm 1.49 -.07 29 ITW 143.11 -2.61 dd I munoGn 10.50 +.17 dd Imunmd 24.34 +.25 dd Incyte 72.98 +.96 20 IndBkMI 26.15 ... dd InfinityPh 1.79 +.05 21 IngerRd 91.02 -1.00 15 Ingredion 115.25 +.81 20 Intel 52.93 -.29 ... Intelsat 16.06 -.46 dd InterceptP 84.82 +2.58 17 IntcntlExc s 74.27 -.14 10 IBM 143.90 -.58 ... IntlGmeT n 24.90 -.94 18 IntPap 54.78 -1.08 16 Interpublic 23.36 -.27 dd Intersectns 2.23 -.03 46 Intuit 210.61 +1.45 74 IntS urg s 488.60 -2.07 11 Invesco 26.98 +.16 20 InvestBncp 13.41 +.11 ... InvitHm n 22.25 -.22 cc IonisPhm 43.43 -.18 29 IronMtn 33.83 +.45 J-K-L 15 JPMorgCh 107.55 -.63 18 Jabil 26.80 -.19 25 JacobsEng 64.80 -.70 dd JkksPac 3.10 -.05 41 JeffrFn 22.40 +.19 11 JetBlue 18.97 -.21 16 JohnJn 122.57 +1.25 23 JohnContl n 34.50 -.04 15 JnprNtwk 26.82 -.25 11 KKR 24.18 +.22 15 KLA Tnc 110.58 -1.47 20 KC Southn 106.86 -1.99 16 Kellogg 66.59 +.33 dd KeryxBio 5.19 +.15 15 Keycorp 20.57 +.13 46 Keysight 61.24 -.26 20 KimbClk 102.34 +1.60 17 Kimco 16.46 +.10 24 KindMorg 17.35 +.19 29 Kinross g 3.73 ... 26 KnSwftT rs 41.35 -.40 14 Kohls 75.35 +1.02 dd KosmosEn 8.17 +.01 18 KraftHnz n 62.14 +1.27 dd KratosDef 11.35 -.25 13 Kroger s 25.99 -.02 50 Kulicke 23.57 -.28 11 L Brands 35.96 -.40 19 L-3 Tch 193.63 -4.72 19 LKQ Corp 32.83 -.22 18 LTC Prp 42.04 -.39 17 LamResrch 173.35 -.85 25 LambWst n 66.38 +1.45 25 Landstar 113.20 -2.05 4 LaredoPet 8.7 4 +.11 22 LVSands 79.34 -1.18 19 LaSalleH 34.71 -.12 21 LeggPlat 44.15 +.07 cc LendingClb 4.00 +.02 14 LennarA 52.07 +.10 q LbtyASE 6.61 -.01 dd LibtyGlobA 29.00 -.23 ... LibtyGlobC 27.91 -.32 15 LibtProp 43.67 -.70 26 LincElec 90.95 -2.23 9 LincNat 65.32 -1.40 37 LockhdM 302.52 -7.00 14 Loews 49.73 -.20 22 Lowes 98.16 -.43 58 lululemn gs 128.10 -1.59 9 LyonBas A 111.25 -3.46 M-N-0 20 M&T Bk 174.37 +.30 dd MBIA 9.57 -.33 11 MDC 30.70 -.17 24 MDU Res 28.73 +.43 9 MGIC Inv 11.22 +.15 9 MGM Rsts 29.91 -1.41 q MVC Cap 9.96 +.04 8 Macquarie 42.16 +.33 12 Macys 38.88 +.15 11 Magna g s 63.42 -2.25 ... Mallinckdt 20.18 +.89 ... Manulife g 18.71 -.19 dd MarathnO 20.53 +.21 11 MarathPt s 74.52 -.27 35 MAR 136.58 -2.09 23 MarshM 82.30 -.32 22 MartinMid 13.85 -.05 20 MarvellTch 21.32 -.4 5 19 Masco 37.76 -.02 46 MasterCrd 199.69 -1.44 21 MatadorRs 27.69 +1.39 cc Mattel 17.11 -.67 25 MaximIntg 60.35 -.77 dd McClatch rs 9.76 -.33 16 McCorm 105.75 +.20 25 McDnlds 164.97 -1.31 12 McKesson 146.74 +.70 16 MedProp 13.90 -.02 5 MedleyCap 3.47 +.04 35 Medtrnic 86.61 +.36 23 Merck 61.03 +.04 43 MercGn 47.86 +.70 12 Meredith 52.70 +.30 6 Meritor 21.25 -.17 10 MetLife 45.73 -.90 20 MKors 67.02 -1.58 10 Michaels 18.22 +.39 cc Microchp 100.40 -1.24 7 MicronT 59.25 +.80 59 Microsoft 100.86 ... dd Microvisn 1.19 -.04 20 Middleby 104.23 -2.44 30 MdsxWatr 43.63 +.88 q MHowHiInc 12.16 ... 23 MiMedx 5.40 -.08 dd MitelNet g 10.95 ... ... MitsuUFJ 5.80 -.06 11 MolsCoorB 67.62 +.61 21 Mondelez 40.34 +.16 39 MonstrBv s 55.88 -.21 20 Moog A 78.96 -4.03 12 MorgStan 49.92 -.85 38 Mosaic 28.31 -.94 21 Mo trlaSolu 115.80 +.30 dd MurphO 34.10 +.27 8 Mylan NV 38.73 +.15 28 NCR Corp 31.97 -.25 52 NRG Egy 31.96 -1.02 24 NRG Yld C 17.25 -.15 40 NXP Semi 108.99 -2.46 dd Nabors 6.31 +.07 16 NatFuGas 52.81 ... ... NatGrid 54.94 +.01 17 NtHlthInv 73.87 -.22 dd NOilVarco 42.19 -.03 18 NatPresto 130.75 +.15 19 NatRetPrp 42.22 +.09 7 Navient 13.35 +.03 dd NektarTh 57.36 -1.05 73 Neogen s 81.63 -.30 dd Neovasc g .03 -.00 7 NeptuneT g 3.23 +.78 30 NetApp 77.89 -.30 cc Netflix s 404.98+14.58 dd Netlist h .19 -.01 ... NeurMx rs 1.48 +.24 dd NwGold g 2.10 +.02 14 NJ Rscs s 43.90 +.90 33 NewMedia 18.62 -.07 51 NewOriEd 105.69 +.72 7 NewResid 18.55 +.18 14 NY CmtyB 11.61 +.08 9 NYMtgTr 6.21 +.04 5 NewellRub 26.26 +.34 15 NewfldExp 29.18 +.43 29 NewmtM 38.35 -.08 12 NextEraEn 163.00 +2.59 31 NiSource s 24.67 +.28 18 N ielsen plc 30.65 -.32 70 NikeB s 74.26 -1.35 dd NobleCorp 5.32 +.05 35 NobleEngy 34.85 -.13 ... NokiaCp 5.96 -.10 ... NomadF n 18.80 +.28 dd NordicAm 2.60 -.02 19 Nordstrm 51.18 -.42 23 NorflkSo 150.91 -2.87 36 NthnO&G 2.86 +.04 33 NorthropG 313.84 -8.58 19 NwstBcsh 17.98 +.22 dd NwstNG 61.45 +.75 16 NorwCruis 53.61 -.94 15 Novartis 73.57 -.52 dd Novavax 1.61 +.03 ... NovoNord 44.67 -.08 39 NuSki n 81.75 -.67 dd NuanceCm 14.30 ... 16 Nucor 65.47 -1.28 ... Nutanix n 61.55 -2.16 ... Nutrien n 52.77 -.71 q NuvDivA 13.19 +.02 q Nv AMT-Fr 15.52 -.01 q NvPfdInco 9.65 -.03 q NuvEqtP 14.18 +.08 49 Nvidia 260.17 -4.92 dd NxStageMd 28.38 +.10 18 OGE Engy 34.49 +.20 dd OaktrSpL 4.69 +.01 10 OaktStInco 8.18 ... dd OasisPet 12.49 +.21 cc OcciPet 82.58 -1.21 18 OceanFst 30.69 +.27 13 Oclaro 8.78 -.23 7 OfficeDpt 3.05 -.01 dd Okta n 52.93 -2.07 25 OldNBcp 18.75 +.20 18 OldRepub 21.09 +.15 9 Olin 29.06 -1.24 11 OmegaHlt 30.96 -.29 16 Omnicom 75.07 -.49 12 OnSmcnd 24.76 -.61 50 ONEOK 68.79 +.27 dd OpkoHlth 4.35 -.09 56 Oracle 46.27 -.25 21 Orbotch 62.86 -.67 dd Organovo 1.47 -.02 81 Orthofix 60.43 +1.19 16 OshkoshCp 70.06 -1.66 24 OtterTail 47.25 +.50 10 OwensMin 16.87 +.11 21 OwensCorn 67.04 +1.38 13 OwensIll 17.29 -.40 P-Q-R 4 PDL Bio 2.50 +.03 6 PG&E Cp 39.89 +.10 28 PGT Inc 21.60 ... 13 PNC 142.15 -.35 19 PNM Res 38.65 +.80 ... POSCO 78.06 -3.54 18 PPG s 104.13 -.87 12 PPL Corp 27.26 -.05 dd PTC Thera 33.24-14.64 12 Paccar 62.75 -.83 ... Pagsegur n 27.40 -4.70 dd PalatinTch .93 +.01 dd PaloAltNet 210.97 -.87 dd Pandora 8.33 +.13 ... ParkHot n 30.87 ... dd ParkDrl .35 +.00 20 ParkerHan 163.61 -5.94 46 ParsleyEn 2 7.80 -.14 12 Patterson 22.46 +.64 dd PattUTI 17.92 +.14 28 Paychex 69.45 ... 54 PayPal n 84.52 -1.33 26 Pembina g 34.54 -.30 35 PnnNtGm 33.41 +.16 8 PennantPk 7.13 +.01 47 Penney 2.79 +.03 12 Penske 51.12 +.13 13 Pentair 43.13 -.75 18 PeopUtdF 18.53 -.21 21 PepsiCo 105.96 +.58 29 PerkElm 76.35 -1.18 dd Perrigo 75.64 +1.28 ... Perspecta n 22.63 -.42 14 Pfizer 36.22 +.06 21 PhilipMor 80.84 +.81 ... PhilipsNV 41.65 -.58 26 Phillips66 114.58 -.36 41 PhysRltTr 15.64 +.14 15 Pier 1 2.84 -.09 q PimIncStr2 10.67 +.05 18 PinWst 77.69 +1.34 cc PioNtrl 180.14 -4.46 6 PitnyBw 9.61 ... ... PivotSft n 28.46 +.62 32 PlainsAAP 24.58 -.08 16 PlatfmSpc 11.86 -.05 dd PlugPowr h 1.98 -.01 33 Polaris 124.62 -3.25 20 PolyOne 43.18 +.04 35 Praxair 155.31 -3.16 12 PrinFncl 55.78 -.27 21 ProAssur 38.05 +1.10 24 ProL ogis 63.51 -.66 ... ProPetr n 15.91 +.66 20 ProctGam 76.33 +.49 32 ProgsvCp 61.96 +.46 8 ProspctCap 6.93 +.02 10 Prudentl 97.60 -.35 18 PSEG 52.86 +.01 24 PubStrg 217.07 +2.39 17 PulteGrp 29.43 -.19 dd PureStrg n 24.46 -.44 q PMMI 7.14 +.06 ... Puxin n 30.00 +1.20 33 QEP Res 11.57 +.03 dd Qualcom 58.70 -.50 64 Qudian n 9.63 -.23 21 QstDiag 110.67 +.32 19 QuratRet A 21.28 -.20 18 RPC 14.05 -.22 73 RSP Perm 41.46 +.63 20 RLauren 139.41 -1.17 18 RangeRs 16.62 +.25 1 RavenInds 38.80 -.20 20 RJamesFn 96.95 -.83 41 Rayonier 38.72 +.04 28 Raytheon 196.60 -6.01 30 RltyInco 52.86 -.04 95 RedHat 170.64 -5.63 12 RedwdTr 16.70 +.10 25 Regenrn 327.07+11.46 17 RegionsFn 18.95 +.23 20 RelStlAl 91.96 -2.53 25 RentACt 14.88 +.20 65 Replgn 45.38 -.02 19 RestBrnds 60.80 -.17 55 RetailOpp 18.70 -.07 12 RetailProp 1 2.55 -.15 dd RigelPh 3.14 -.03 3 RiteAid 1.92 +.02 25 RockwlAut 170.26 -5.21 21 RockColl 134.60 -2.69 34 Rogers 122.64 +.64 dd Roku n 45.27 +.34 29 Roper 276.41 -5.25 22 RossStrs s 84.95 ... dd BallardPw 2.85 -.11 17 BkofAm 29.26 -.14 ... BkMont g 77.02 -.48 14 BkNYMel 57.34 +.10 9 BkNova g 57.13 -.57 dd BarnesNob 6.40 +.15 27 BarrickG 12.86 +.02 dd BasicEnS .45 ... 35 Baxter s 74.17 -.13 6 BaytexE g 3.32 -.08 16 BeazerHm 14.48 -.15 93 BectDck 230.02 -1.07 6 BedBath 20.21 +.05 dd Belleroph n 2.88 +.27 17 Bemis 41.34 -.68 26 BerkH B 190.35 -.76 17 BerryPlas 46.45 -.04 27 BestBuy 76.41 -.65 ... Best Inc n 11.90 -.43 13 BigLots 40.77 -.56 dd Biocept rs .26 -.01 dd Biocryst 5.97 +.20 18 Biogen 292.04 +2.92 dd BioMarin 95.62 +.04 dd BioPhrmX .23 -.01 18 BlkHillsCp 59.38 +1.47 21 BlackBerry 11.89 -. 31 q BlkHlthSci 38.20 +.11 q BlkMuniast 13.12 +.03 15 Blackstone 32.73 -.31 8 BlockHR 23.99 +.44 dd BlueAprn n 3.28 +.07 36 Boeing 341.12-13.62 30 BookingHl 2139.26 -5.96 13 BorgWarn 47.13 -.85 35 BostBeer 282.85 -4.55 22 BostonSci 31.92 -.37 dd Box Inc n 28.15 -.49 24 BoydGm 36.68 -.17 15 Brandyw 16.17 -.11 11 BrigStrat 18.76 +.13 ... BrghtFn n 45.67 -.35 16 Brinker 51.61 -.18 53 BrMySq 53.64 -.01 .. BritATob s 48.55 +.21 14 BrixmorP 17.16 -.07 10 BroadcInc 260.95 -1.80 dd Brookdale 9.27 ... 28 BrkfInfra s 39.17 +.06 30 BrownFB s 52.51 -.63 18 Brunswick 66.97 -1.01 11 Buckeye 36.39 +.06 32 BungeLt 71.86 +.78 17 CA Inc 36.93 -.17 3 CBL Asc 5.65 +.01 19 CBRE Grp 48.71 -.04 13 CBS B 56.46 +.15 dd CF Inds s 45.20 -.75 36 CME Grp 166.96 -2.24 28 CMS Eng 45.21 +.73 cc CNH Indl 10.90 -.37 dd CNX Resc 16.91 +.12 10 CSX 64.83 -1.28 21 CVR Rfng 23.60 -.15 12 CVS Health 70.77 +3.03 7 CYS Invest 7.54 +.07 45 CabotO&G 23.95 +.23 dd CaesarsEnt 11.40 -.35 99 Cal-Maine 50.60 -.05 dd Caladriu rs 6.61 +2.66 q CalaCvHi 12.75 -.01 49 CalAmp 22.52 -.08 28 CalifWtr 39.85 +.15 24 CallonPet 10.61 +.38 dd CalumetSp 8.15 ... 24 CamdenPT 89.59 -.24 ... Cameco g 11.36 -.31 12 CampSp 37.03 +.36 ... CdaGoose n 67.42 +2.69 9 CIBC g 86.96 -.52 ... CdnNR gs 80.97 -1.50 ... CdnNRs gs 31.54 -.32 21 CapOne 96.34 -1.09 dd CapSenL 11.17 -.03 13 CapsteadM 9.29 +.06 dd CpstnTur rs 1.53 -.04 13 CardnlHlth 54.10 +1.10 20 CarMax 72.75 +.35 16 Carnival 63.47 -.98 43 CarpTech 55.74 -1.25 29 Carrizo 28.36 +.50 ... Catabasis n 1.02 -.04 dd CatalstB rs 10.46 +1.35 17 Caterpillar 143.30 -5.38 17 CedarF 64.25 -.08 24 Celgene 7 9.44 +1.71 dd CelldexTh .59 -.01 dd Celsion rs 3.32 +.54 7 CenovusE 9.41 -.10 ... CntRsDvA 17.30 +.82 19 CenterPnt 26.38 +.30 8 CntryLink 18.44 +.31 31 Cerner 61.37 ... dd CerusCp 7.01 +.01 20 ChemFinl 58.54 +.66 12 Chemours n 47.20 -1.45 dd CheniereEn 64.89 -.23 8 ChesEng 4.79 +.05 56 Chevron 125.54 -.43 11 Chicos 8.44 ... ... ChinaSoAir 53.32 -2.00 cc Chipotle 469.22 +.76 16 ChubbLtd 129.65 +.21 .. ChurchDwt s 51.44 +1.16 6 CienaCorp 25.18 +.07 17 Cigna 173.36 -.57 20 Cimarex 93.07 +3.15 20 CinnFin 68.76 +.29 14 Cirrus 37.86 -.43 22 Cisco 43.82 -.39 12 Citigroup 66.78 +.03 12 CitizFincl 41.75 -.10 30 CitrixSy s 108.36 +.88 dd CleanEngy 3.24 +.21 7 ClevCliffs 8.49 -.20 21 Clorox 127.56 +.63 34 CoBizFncl 21.98 +.10 74 CocaCola 43.60 +.05 ... CocaCEur n 39.27 -.26 98 Coeur 7.87 -.07 25 CognizTch 79.20 -.81 q CohStQIR 11.65 -.02 q CohStSelPf 27.57 +.39 22 ColgPalm 64.00 +.69 ... ColNrthS n 6.25 +.02 16 Comcast s 32.81 +.23 18 Comerica 95.31 +.63 30 CommScpe 29.76 -.40 47 CmclMtls 23.24 -.84 dd CmtyHlt 4.51 +.02 ... CmpTask 7.68 -.12 26 Comtech 32.31 -.35 17 ConAgra 38.30 +.36 20 ConchoRes 130.55 +1.93 A-B-C ... ADT Inc n 8.26 -.03 12 AES Corp 13.08 +.01 14 AFLAC s 45.00 -.17 7 AGNC Inv 18.99 +.05 21 AK Steel 4.63 -.09 12 AT&T Inc 32.39 +.20 6 AV Homes 21.35 ... ... AXA EqH n 20.90 -.03 28 AbbottLab 62.34 -.48 18 AbbVie 98.01 -.47 18 AberFitc 25.71 -.08 38 Abraxas 2.67 +.15 dd AcadiaPh 16.33 +.50 dd AccelrDiag 23.55 +.05 29 Accenture 163.31 +.43 dd Accuray 4.33 -.08 dd Achillion 2.87 -.12 dd Acti niumP .58 -.05 50 ActivsBliz 77.24 -.63 ... Adient n 48.99 +.57 58 AdobeSy 251.74 -3.95 17 AdvEnId 61.02 +.32 ... AMD 16.69 -.42 11 Aecom 33.62 +.02 2 AegeanMP .90 +.08 ... Aegon 6.28 +.13 65 AeroViron 57.78 -2.48 19 Aetna 189.28 +2.33 dd AeviGeno 1.18 -.01 dd Agenus 2.53 -.17 75 Agilent 63.52 -1.45 9 Aircastle 21.16 +.07 74 AkamaiT 81.68 -.90 dd AkersBios .41 -.01 45 Akorn Inc 15.90 +.69 8 AlaskaAir 62.47 -.30 55 AlaskCom 1.65 -.02 20 Albemarle 91.40 -1.47 41 Alcoa Cp 44.47 -1.31 47 Alexion lf 121.91 +3.24 61 Alibaba 204.43 -4.14 dd AllegTch 27.24 -.96 11 AllegiantT 146.85 -2.55 11 Allergan 173.05 +1.33 22 Allete 75.36 +1.29 5 AllnceRes 18.90 -.65 14 AlliBern 29.45 -.05 21 AlliantEg s 41.08 +.75 15 AllisonTrn 41.55 -.19 14 Allstate 93.48 +.49 11 AllyFincl 26.13 -.25 dd AlnylamP 104.62 -1.61 3 0 Alphabet C1168.06 -5.40 36 Alphabet A1178.69 -4.89 q AlpTotDiv 8.97 ... cc Altaba 80.17 -1.44 dd Altice n 17.10 -.22 dd Altimm rs .63 +.09 18 Altria 56.79 +.19 15 AmTrstFn 14.68 -.05 cc Amazon 1734.78+10.99 cc Ambarella 43.12 -.46 21 Ameren 58.28 +.64 22 AFMulti 6.40 ... 12 AMovilL 15.96 -.05 7 AmAirlines 41.51 -.93 5 AmAxle 18.11 +.13 18 AEagleOut 23.52 -.19 17 AEP 66.87 +1.41 15 AmExp 97.14 -1.33 ... AHm4Rent 21.53 +.33 dd AmIntlGrp 55.50 -.05 31 AmStsWtr 57.35 +.37 40 AmTower 139.08 +.85 36 AmWtrWks 82.80 +.85 34 Amerigas 41.57 +.06 12 Ameriprise 148.30 -.45 11 AmeriBrgn 92.17 +.60 31 Ametek 73.38 -1.51 16 Amgen 186.19 +2.24 ... AmicusTh 16.81 +.31 36 Amphenol 89.68 -1.12 80 Anadarko 69.08 -.56 35 AnalogDev 100.06 -1.03 40 Andeavor 137.99 -.39 ... AnglogldA 8.10 -.02 24 ABInBev 96.42 -. 18 12 Annaly 10.59 +.06 42 AnteroRes 20.18 +.39 16 Anthem 244.49 +.45 11 Anworth 5.15 +.03 27 Apache 43.26 +.42 ... ApolloInv 5.73 -.02 29 AppHReit n 18.17 -.27 22 Apple Inc 185.69 -3.05 14 ApldMatl 48.55 +.23 16 ApldOptoel 42.10 -1.37 dd ApricusB rs .49 +.13 20 Aptiv 100.56 -2.37 25 AquaAm 34.21 +.35 19 Aramark 38.49 -.88 16 ArcBest 46.55 -.85 8 ArcelorM rs 31.62 -1.22 19 ArchDan 46.07 -.12 32 Archrock 11.95 +.10 dd Arconic 17.40 -.24 9 AresCap 16.74 +.01 14 AresMgmt 20.65 +.15 55 AristaNetw 273.80 -5.42 dd ArrayBio 19.00 +1.50 11 ArrowEl 78.37 -.23 dd ArrowPhm 14.02 +.29 dd AscenaRtl 3.97 -.02 44 Ashland 78.42 +.07 39 Assurant 99.60 +4.37 9 AstraZen s 35.94 -.16 ... Astrotch rs 6.36 +4.41 50 AtHomGr n 36.99 -.33 dd Athersys 2.06 -.25 16 ATMOS 88.32 +1.21 dd Autodesk 141.04 -.22 37 AutoData 138.60 -.39 26 AveryD 102.07 -3.06 14 AvisBudg 41.43 -.01 30 Avista 52.81 +.05 16 Avon 1.55 -.02 ... Axalta 30.51 +.03 dd Axovant n 2.90 -.52 9 B&G Foods 30.40 +.30 64 B2gold g 2.56 ... 16 BB&T Cp 52.23 -.05 ... BCE g 40.54 -.39 cc BGC Ptrs 11.59 -.10 ... BHPBil plc 43.39 -1.31 24 BP PLC 45.15 -.20 5 BP Pru 26.45 +.10 dd B&W Ent n 2.35 -.04 10 Baidu 262.11 -6.78 cc BakHuGE n 32.75 +.21 45 Balchem 98.94 -.78 18 BallCorp s 35.97 -.77P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 DJ JFMAM 2,720 2,760 2,800 S&P 500Close: 2,762.59 Change: -11.16 (-0.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,560 7,680 7,800 Nasdaq compositeClose: 7,725.58 Change: -21.44 (-0.3%) 10 DAYSAdvanced 1211 Declined 1622 New Highs 57 New Lows 78 Vol. (in mil.) 3,635 Pvs. Volume 3,265 2,200 2,035 1210 1604 140 48 NYSE NASDDOW 24763.59 24567.75 24700.21 -287.26 -1.15% t t t -0.08% DOW Trans. 10998.19 10772.62 10863.30 -186.55 -1.69% t s s +2.37% DOW Util. 689.40 681.33 687.96 +7.40 +1.09% s s s -4.90% NYSE Comp. 12708.63 12569.95 12638.98 -69.66 -0.55% t t t -1.33% NASDAQ 7727.41 7635.73 7725.58 -21.44 -0.28% s s s +11.91% S&P 500 2765.05 2743.19 2762.59 -11.16 -0.40% t s s +3.33% S&P 400 1995.18 1970.01 1991.39 -3.79 -0.19% t s s +4.78% Russell 2000 1694.00 1672.66 1693.45 +0.99 +0.06% s s s +10.29% Toronto TSX 16351.94 16264.56 16316.53 -67.10 -0.41% s s s +0.66%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.90 percent on Tuesday. 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 1.92 ... 1.02 6-month T-bill 2.12 2.12 ... 1.14 52-wk T-bill 2.34 2.32 +0.02 1.20 2-year T-note 2.55 2.55 ... 1.36 5-year T-note 2.77 2.79 -0.02 1.79 7-year T-note 2.85 2.88 -0.03 2.01 10-year T-note 2.90 2.92 -0.02 2.19 30-year T-bond 3.03 3.05 -0.02 2.79 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.01 2.01 ... 1.53 Barclays USAggregate 3.34 3.33 +0.01 2.47 Barclays US Corp 4.01 4.00 +0.01 3.13 Barclays US High Yield 6.23 6.23 ... 5.50 Moodys AAA Corp Idx 3.94 3.91 +0.03 3.67 10-Yr. TIPS .78 0.79 -0.01 .44Commodities U.S. crude oil prices fell 1.2 percent, and natural gas prices fell nearly 2 percent. Gold prices were little changed and silver fell 0.7 percent.Crude Oil (bbl) 65.07 65.85 -1.18 +7.7 Ethanol (gal) 1.39 1.40 -0.43 +4.8 Heating Oil (gal) 2.12 2.13 -0.46 +2.2 Natural Gas (mm btu) 2.90 2.95 -1.73 -1.8 Unleaded Gas (gal) 2.04 2.05 -0.81 +13.3 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1275.60 1276.20 -0.05 -2.4 Silver (oz) 16.30 16.41 -0.66 -4.4 Platinum (oz) 864.90 883.90 -2.15 -7.4 Copper (lb) 3.05 3.10 -1.84 -7.1 Palladium (oz) 970.30 994.90 -2.47 -9.6 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.09 1.08 +0.20 -11.8 Coffee (lb) 1.16 1.17 -0.26 -7.8 Corn (bu) 3.54 3.56 -0.63 +0.9 Cotton (lb) 0.83 0.87 -4.58 +6.0 Lumber (1,000 bd ft) 528.20 543.20 -2.76 +17.9 Orange Juice (lb) 1.57 1.58 -0.70 +15.4 Soybeans (bu) 8.89 9.09 -2.15 -6.6 Wheat (bu) 4.78 4.90 -2.50 +11.9 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3169 -.0072 -.55% 1.2729 Canadian Dollar 1.3281 +.0064 +.48% 1.3233 USD per Euro 1.1575 -.0040 -.35% 1.1147 Japanese Yen 110.07 -.43 -.39% 111.54 Mexican Peso 20.5381 -.0127 -.06% 17.9860 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6409 -.0001 -.04% 3.5288 Norwegian Krone 8.1940 -.0009 -.74% 8.4942 South African Rand 13.7533 -.0004 -.55% 13.0186 Swedish Krona 8.9 087 -.0010 -.89% 8.7497 Swiss Franc .9950 -.0001 -.01% .9759 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3555 +.0069 +.51% 1.3167 Chinese Yuan 6.4853 +.0435 +.67% 6.8170 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8006 Indian Rupee 68.027 -.047 -.07% 64.494 Singapore Dollar 1.3571 +.0050 +.37% 1.3872 South Korean Won 1111.67 +7.73 +.70% 1137.00 Taiwan Dollar 30.18 +.01 +.03% 30.33 ASIA/PACIFICForeign Exchange The dollar rose against the euro and British pound, and fell against the Japanese yen. The dollar rose against the Canadian dollar and fell against the Mexican peso.LAST6 MO AGO 1 YR AGO 26 Rowan 14.54 -.12 ... RoyalBk g 75.27 -.84 15 RylCarb 112.30 -2.32 cc RoyDShllB 71.05 -.22 cc RoyDShllA 67.50 -.10 18 Ryder 72.43 -1.21 S-T-U 19 S&T Bcp 45.06 +.46 9 SCANA 37.55 +.63 29 SLGreen 99.37 -.42 17 SLM Cp 11.72 +.12 dd SM Energy 24.57 +.36 15 SRC Eng 10.64 -.13 34 SS&C Tch s 54.67 +.16 21 SSR Mng g 9.67 -.81 22 SabnR 45.85 +.30 31 SabreCorp 25.99 -.01 40 Saia Inc 81.85 -1.65 55 StJoe 18.00 +.05 cc Salesforce 139.52 -.28 10 SallyBty 15.97 +.38 14 SJuanB 6.44 -.09 dd SanchezEn 3.99 -.05 dd SangTher 16.45 +.50 ... Sanofi 39. 15 -.44 5 SantCUSA 19.00 -.12 dd SareptaTh 143.93+38.69 41 Schlmbrg 65.70 -1.34 31 Schwab 55.27 -.21 ... ScorpioTk 2.96 +.15 ... Sea Ltd n 15.10 -.46 1 SeadrillLtd .39 -.02 15 SeagateT 57.95 -.40 22 SealAir 44.05 -.69 dd SearsHldgs 2.48 -.10 13 Seaspan 8.78 +.03 dd SeaWorld 21.77 ... 21 SempraEn 113.27 +.60 11 SenHous 17.46 -.06 30 Sherwin 397.61 -.73 15 ShipFin 14.95 ... dd SignetJwlrs 57.14 -.25 22 SimonProp 165.39 +.35 13 Sinclair 32.90 +.25 42 SiriusXM 7.47 -.17 15 Skechers s 29.28 -.37 21 SkywksSol 99.44 -1.66 24 SmartFn rs 25.83 -.22 34 SmithAO s 61.49 -1.35 14 Smucker 104.52 +.33 ... SnapInc A n 13.31 -.74 16 SnapOn 158.78 -.56 30 SodaStrm 86.43 -1.54 cc Sogou n 13.93 -1.50 12 SolarCap 21.40 +.17 dd SolidBio n 43.00+13.62 26 SonocoP 51.95 -.79 ... SonyCp 48.24 -.13 35 SorrentoTh 7.00 .30 q SourcC 40.41 -.25 28 SoJerInd s 32.24 +.71 50 SouthnCo 45.06 +.49 9 SwstAirl 51.71 -.66 6 SwstnEngy 5.32 +.01 dd SpectPh 19.96 +.07 12 SpiritRltC 8.15 -.06 dd Splunk 116.74 -.49 dd Spotify n 169.89 -4.46 3 Sprint 5.53 -.02 ... Square n 65.96 -.24 19 StanBlkDk 137.76 -3.47 15 StarGas 9.49 +.01 26 Starbucks s 57.43 +.21 17 StateStr 97.74 -.92 18 StlDynam 46.48 -1.00 dd SteinMart s 2.93 +.18 15 Ste rlingBc 24.50 +.25 ... StitchFix n 26.27 -1.23 29 Stryker 169.73 -.52 34 SubPpne 23.52 -.02 97 SunCmts 95.70 -.76 40 SunHydrl 47.96 -1.22 ... Suncor g 39.53 -.22 12 Sunrun n 13.78 -.04 19 SunstnHtl 16.46 +.05 14 SunTrst 68.93 +.25 dd SupEnrgy 9.78 +.11 19 SupGpCos s 21.83 -.21 10 Symantec lf 20.99 -.17 13 Synchrony 34.81 -.19 dd SynrgyPh 1.89 +.08 20 SynovusFn 55.79 +.37 27 Sysco 66.90 +.15 24 T-M obileUS 60.54 +.18 cc TAL Educ s 40.22 +.04 8 TC PpLn 25.04 +.10 34 TD Ameritr 59.22 -.14 27 TE Connect 96.73 -1.55 22 TJX 95.75 -.21 ... TahoeRes 4.99 -.01 15 TailorBr 27.21 +.73 dd TandmD rs 19.62 -.02 29 Tapestry 46.88 -.05 ... TargaRes 47.66 +.26 14 Target 76.57 -.55 20 Taubmn 56.46 +.01 28 TechData h 86.35 -.99 18 Technip 31.47 -.02 ... TeckRes g 26.31 -.34 17 TeekayTnk 1.17 +.06 ... Teladoc n 60.45 -1.70 dd Tellurian rs 9.56 -1.32 15 TempurSly 52.42 +2.42 7 Tenneco 46.57 -.29 26 Teradata 43.46 -.54 30 Teradyn 38.99 -.06 10 TerraNitro 83.96 ... dd Tesaro 39.99 +.61 dd Tesla Inc 352.55-18.28 23 TxCapBsh 94.75 -.85 29 TexInst 113.66 -.73 31 TexRdhse 67.15 +1.02 dd Textainer 15.65 -1.15 42 Textron 66.30 -1.15 dd TherapMD 7.18 -.02 26 ThermoFis 209.93 -2.89 58 3D Sys 14.39 -.16 30 3M Co 19 9.39 -4.78 40 Tiffany 136.07 -1.27 18 Timken 46.10 -1.55 ... Tintri n .19 -.06 12 TollBros 37.57 -.21 7 Torchmark 84.27 +.15 ... TorDBk gs 57.19 -.45 ... Total SA 59.81 -.95 ... Toyota 136.15 -.37 dd TransEntx 3.99 -.01 dd Transocn 12.28 +.12 17 Travelers 128.16 +.57 q TriContl 27.02 +.01 ... TriCntl pf 51.85 -.02 47 Trimble 33.56 -.76 37 TriNetGrp 56.85 +.20 8 Trinity 33.71 -.55 cc TripAdvis 59.12 -.2 0 61 Tronox 19.42 -.24 17 TrueBlue 26.90 -1.05 dd TrueCar 10.53 -.26 17 TrstNY 9.05 +.15 dd Tuppwre 43.95 +.38 21 21stCFoxA 44.71 +.15 19 21stCFoxB 44.29 -.08 ... Twilio n 59.80 -1.81 dd Twitter 44.95 -1.05 dd 2U 94.31 -2.02 13 Tyson 70.80 -.20 ... UBS Grp 15.16 -.12 23 UDR 36.39 -.08 11 UGI Corp 50.61 +.69 25 US FdsHl n 37.65 +.34 24 USG 43.15 -.11 7 UltraClean 17.13 -.06 ... UltPetro n 2.06 -.03 23 Umpqua 23.90 +.14 39 UndrArm s 22.62 -.69 ... UnAr C wi 20.86 -.70 25 UniFirst 182.25 -2.55 ... UnilevNV 53.96 -.07 11 UnionPac 142.81 -3.74 13 Unit 23.71 +.79 11 UtdContl 73.00 -1.49 19 UPS B 114.82 -1.95 9 UtdRentals 159.39 -3.93 14 US Bancrp 51.65 +.37 20 USSteel 35.15 -.97 22 UtdTech 125.05 -2.44 24 UtdhlthGp 253.02 -1.85 59 UnitGrp 23.04 +.15 9 UnvslCp 65.10 +.50 54 UnivDisp 88.70 -1.55 2 Un umGrp 38.53 -.0 8 dd UraniumEn 1.55 -.04 23 UrbanOut 45.34 -.18 V-W-X-Y-Z 44 VF Corp 83.45 -.96 ... VICI Pr n 20.65 +.05 7 ValeantPh 24.24 +.68 31 ValeroE 116.62 +.08 22 VlyNBcp 12.82 +.10 q VangDivAp 103.67 -.61 28 Vectren 71.35 -.03 15 Ventas 53.71 +.05 dd Verastem 8.67 +.09 cc Vereit 7.32 +.01 37 Verisign 143.47 -1.72 7 VerizonCm 48.50 +1.04 6 ViacomB 29.32 -.37 28 ViadCorp 57.20 +1.00 30 Viavi 10.05 +.09 dd VikingTh n 12.22 -.24 45 Visa s 135.11 -1.09 dd VishayI nt 24.10 -.1 5 ... VistraEn n 23.46 -.06 dd ViveveMd n 3.58 -.23 41 VMware 151.25 -.19 ... Vodafone 24.51 +.02 18 VoyaFincl 51.11 -.61 28 VulcanM 131.16 -1.39 13 W&T Off 7.38 +.16 37 WD 40 148.30 -1.25 20 WEC Engy 61.77 +.85 18 WP Carey 65.86 +.10 dd WPX Engy 17.66 +.07 20 WalMart 83.61 +.61 14 WalgBoots 64.61 +.46 ... WarrMet n 25.05 -.90 21 WashPrGp 7.85 -.11 28 WREIT 29.11 -.14 18 WsteMInc 82 .68 -.5 9 29 Waters 195.02 -3.67 ... WaveLfSc n 40.48 -9.98 dd WeathfIntl 3.34 -.06 23 WebsterFn 66.88 +.57 91 WtWatch 100.36 -.01 10 WeinRlt 29.92 -.07 13 WellsFargo 55.08 ... 13 Welltower 57.21 +.21 19 Wendys Co 17.67 -.04 q WAstInfSc 11.22 -.01 9 WDigital 80.51 +.24 11 WstnUnion 21.00 +.24 ... WestpacBk 20.72 -.23 17 WestRck 58.49 -.91 32 Weyerhsr 36.99 -.13 31 Whrlpl 147.00 -3.63 dd WhitngPet rs 48.95 +1.0 4 10 WmsCos 27.20 +.11 48 WillmsPtrs 40.80 +.16 18 WmsSon 63.29 -.05 71 Wingstop n 50.38 -3.39 q WT MCD s 36.15 -.06 29 Woodward 77.86 -1.03 dd Workday 129.56 -1.57 10 WorldFuel 22.99 -.23 cc WldW Ent 66.14 +2.21 14 Worthgtn 46.70 -1.34 48 Wynn 172.42 -2.67 44 XPO Logis 111.81 -2.23 19 XcelEngy 44.19 +.59 34 Xerox rs 27.53 +.29 35 Xilinx 68.50 -1.25 29 Xylem 68.81 -2.78 dd YRC Wwde 10.91 .34 dd Yamana g 3.04 +.05 90 Yandex 35.99 -.86 dd Yatra n 7.21 +.45 32 YorkWater 32.35 +.65 29 YumBrnds 81.01 -1.80 ... Yum China 40.29 -.45 ... ZTO Exp n 20.30 -1.00 18 Zagg 17.50 -.35 cc ZayoGrp 36.47 -.07 dd Zendesk 58.05 -.78 ... ZillowC n 63.08 -1.70 15 ZimmerBio 111.81 -.03 18 ZionsBcp 55.90 +.30 dd Ziopharm 3.40 -.11 40 Zoetis 87.25 -1.68 ... Zscaler n 39.16 -1.24 ... Zuora n 33.51 -3.58 70 Zynga 4.20 -.07 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 settled 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. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 24,700.21 -287.26 NASDAQ 7,725.58 -21.44 S&P 500 2,762.59 -11.16 10-YR T-NOTE 2.90% -.02 30-YR T-BOND 3.03% -.02 CRUDE OIL $65.07 -.78 GOLD $1,275.60 -.60 EURO $1.1575 -.0040q q q q q q q q q q q q q q 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 25

The Sun /Wednesday, June 20, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Do Trimix injections work for erectile dysfunction, and are they safe? „ M.B. ANSWER: Erectile dysfunction is a common problem in men, especially as they get older. It may be a clue to serious disease of blood vessels, but also can represent low testosterone or other abnormal hormone levels, neurological issues or problems with relationships or mental health. Men who are overweight with ED often improve with weight loss. If no particular cause is identied, most men are treated with medications like sildenal (Viagra), which work by improving the blood ow to the penis. These drugs are eective in only about 60 percent of men who use them. For men who do not get a satisfactory result, then it is time to consider second-line treatments, such as vacuum pumps and medicines that men self-inject. Alprostadil is the only Food and Drug Administration-approved injection drug for ED, and it is successful 90 percent of the time. Trimix is a compounded mixture of alprostadil along with phentolamine and papaverine. I do not prescribe it because of the increased risk of infection with a compounded product, and because it is not clear to me that it is more eective than alprostadil alone. Some experts in male sexual problems do recommend it, although only in men who have not responded to alprostadil by itself. Any injection into the penis has the risk of causing a scar (plaque) in the penile tissue. DEAR DR. ROACH: I suer from what seems to be vasovagal syncope. My family doctor is suggesting that I have a tilt table test. Could you elaborate on this kind of test? I have had stress tests and echocardiograms. I also have seen an electrophysiologist (in 2015) who was not inclined to recommend this test. „ R.M.A. ANSWER: Vasovagal syncope is the precise name for a common faint. It is a neurological reex. That's what "vasovagal" means „ the vagus nerve controls heart rate, to a large extent, as well as the blood vessels themselves. The vagus nerve can slow down the heart and dilate blood vessels inappropriately due to neurological signals, causing blood pressure to go down, in response to many conditions, such as emotional stress, pain, fear, prolonged standing and heat exposure. An experienced clinician usually can make the diagnosis of vasovagal syncope by a careful history and physical exam. Occasionally, there are times when the diagnosis is not clear, and the tilt table test is designed to evaluate that possibility. A tilt table test is usually performed in an electrophysiology laboratory, so the fact that the electrophysiologist doesn't recommend it carries weight with me. Your family doctor and cardiologist should make a combined decision about whether you need it. DEAR DR. ROACH: There is a recall of eggs near me due to salmonella. I always notify a friend online about recalls. But she says that as long as she washes her hands and her eggs, she doesn't care about the recall. Why would they recall eggs if this was all a person had to do? „ D.D. ANSWER: Tell her that you can't tell whether an egg has salmonella by looking at it, and that washing eggs can bring salmonella from the outside of the egg to the inside. Also, salmonella requires either high heat or low heat for a long time to be killed, which would make the egg unpalatable or inedible. Recalled eggs should NOT be eaten. It's not worth the risk.DEAR ABBY: I have a 59-year-old brother-inlaw who has always been a "proud bachelor." He isn't a rich, handsome, George Clooney-type bachelor, but a hand-to-mouth, burping, uncouth "Shallow Hal" kind of bachelor. He befriended a woman with four daughters, paying most of his attention to one of the daughters. Fast forward eight years. He wants to take the one daughter on a trip to Hawaii. And he has been telling everyone she is now 18. Should I say something to him, or mind my own business? „ Wary In Washington DEAR WARY: Rather than talk to your brotherin-law, inform the mother that he may be "grooming" her daughter for something more than an innocent tour of the islands. She should have noticed something was amiss eight years ago, when one daughter was singled out for special treatment, and put a stop to it then. DEAR ABBY: I have been with my husband for ve years. Early in our relationship, he became violent. I became pregnant with our child during our rst year together. He ended up getting arrested for domestic violence against me twice, and moved out for a year while court proceedings were taking place. He then went through a series of interventions, and sought medical care and psychological counseling. After a year, I let him move back home. But I no longer feel the same toward him. I don't want a divorce, though, because I do still love him. Please help me. „ Victim In Oregon DEAR VICTIM: There is a saying, "You can't unring the bell." You may love your husband, but verbal abuse can leave as many, or more, scars than physical abuse does. Until and unless you can completely forgive him for what he did to you, you won't be able to move on. And by the way, if it turns out that you cannot, don't blame or punish yourself for it. Dear Heloise: What are charnushka, cardamom and chervil? Are they dierent? I just started cooking for myself, as a single guy, and these SPICES are new to me. „ Jason D., Jackson Hole, Wyo. Jason, charnushka generally is used in Armenian, Lebanese and Indian cooking. New York bakeries often put charnushka seeds on Jewish rye because of their smoky-avored taste. Cardamom are tiny seeds with a lemon-ginger taste, often used in bakeries, and are popular in Scandinavia. Chervil has a slightly sweet avor, and is used on sh, potato and egg salads, and vegetables. It closely resembles parsley. Seasonings play an important role in making your meals exotic and tasty. FYI: Ground spices will last one to two years if stored in airtight containers away from heat, moisture and light. „ HeloiseED selfinjections are not the most eective treatment Bachelor's interest in teen girl triggers in-law's alarm What are these 3 spices?Hints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Wednesday, June 20, 2018 ARIES (March 21-April 19). This is a balancing act between openness and vigilance. As it is with tightrope walkers, special tools (e.g., the right shoes and a exible horizontal rod) can help you maintain the equilibrium. Seek helpful accouterments. TAURUS (April 20-May 20). You may hardly notice when loved ones and acquaintances seem incurious about you. While theres no ill intent in such an error, it really is an error. You deserve and need attention. Go where it ows toward you. GEMINI (May 21-June 21). Its a strange dance, the dance of intimacy. In the beginning, youre not sure how much you want to know and be known: This is the stage to savor. Soon enough, familiarity will change everything. Why rush it? CANCER (June 22-July 22). What you give to one person youll get back from another, seemingly unrelated source. Some would call this coincidence; others would call it karma. Whatever you call it, its a cycle that will continue. LEO (July 23-Aug. 22). Feeling important isnt the same as being important. In fact, those who really are essential to the outcome of any given equation are rarely overly aware of their position, because they are too busy doing the work. VIRGO (Aug. 23-Sept. 22). You dont need others to admire you in order to feel good about yourself, and yet, its nice, isnt it? You get a slice of admiration today, and it certainly doesnt hurt. LIBRA (Sept. 23-Oct. 23). Consider that your self-imposed limits might be far more stringent than the rules of the game or of society, and they may also be stricter than would allow you to develop to your full potential. SCORPIO (Oct. 24-Nov. 21). Its the little things „ the things that matter to others that you can gladly supply. Those will be the wins of the day. For instance, remembering and addressing people by their names: It will make a dierence. SAGITTARIUS (Nov. 22-Dec. 21). Humans learn at an early age that sadness tends to elicit comfort-giving. Ideally, the babys cry brings a parents attention. Hopefully, you wont be sad today, but if you are, dont ignore it. Provide your own comfort. CAPRICORN (Dec. 22-Jan. 19). Be wary of words or actions meant to show one persons superiority, uniqueness and specialness. Solutions rarely venerate one person, and its solutions that will make the world a little better today. AQUARIUS (Jan. 20-Feb. 18). The parenting concept of planned ignoringŽ speaks to the ecacy of diverting focus from unwanted outcomes in the hopes that they will lose power without attention to fuel them. It will be an eective tactic for many situations. PISCES (Feb. 19-March 20). Tantrums come in many forms. Youre throwing a form of tantrum right now „ a silent, internal and complex rebellion against something youve requested of yourself. The childlike part of you will make some good points! TODAYS BIRTHDAY (June 20). Your eorts to change the world will be denitely successful. Sure, it starts as something very small, but dont underestimate the ever expanding power in this. July oers a dierent revenue stream. August presents prime opportunity to use and expand your talent. Youll nd love in the process. Aquarius and Capricorn adore you. Your lucky numbers are: 4, 44, 38, 17 and 22. 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 27

The Sun /Wednesday, June 20, 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 28

Page 8 www.yoursun.com The Sun / Wednesday, June 20, 2018 FROM PAGE ONEHELSINKI (AP) „ An improvised method of getting rid of a snake in a garden by spraying it with gasoline kicked off a chain reaction that ended up with a house on “re in southern Finland. Finnish public broadcaster YLE reported Tuesday that some of the ”ammable liquid spread by an ill-fated homeowner in Siuntio, west of Helsinki, landed on a nearby lawnmower that was warm enough to ignite a “re. Flames spread quickly Monday in extremely dry conditions to the wooden house, reaching the exterior wall and attic. The broadcaster said “re“ghters extinguished the blaze but damages may reach 15,000 euros ($17,000), although the homes interior was not affected. YLE didnt identify the reptile, but venomous adders, smooth snakes and grass snakes are the most common types of snakes in Finland.ODD NEWS Spraying snake with gas leads to house blaze in Finland ALMANACToday is Wednesday, June20 the 171st day of 2018. There are 194 days left in the year. Today in historyOn June 20, 1782 Congress approved the Great Seal of the United States, featuring the emblem of the bald eagle. On this dateIn 1791 King Louis XVI of France and his family attempted to flee in the so-called Flight to Varennes,Ž but were caught. In 1837 Queen Victoria acceded to the British throne following the death of her uncle, King WilliamIV. In 1943 race-related rioting erupted in Detroit; federal troops were sent in two days later to quell the violence that resulted in more than 30 deaths. In 1967 boxer Muhammad Ali was convicted in Houston of violating Selective Service laws by refusing to be drafted and was sentenced to five years in prison. (Alis conviction was ultimately overturned by the U.S. Supreme Court.) In 1977 the first oil began flowing through the recently completed Trans-Alaska Pipeline from Prudhoe Bay to Valdez. In 1988 the U.S. Supreme Court unanimously upheld a New York City law making it illegal for private clubs with more than 400members to exclude women and minorities. Todays birthdaysActress Bonnie Bartlett is 89. Actress Olympia Dukakis is 87. Actor James Tolkan is 87. Actor Danny Aiello is 85. Blues musician Lazy Lester is 85. Movie director Stephen Frears is 77. Singer-songwriter Brian Wilson is 76. Actor John McCook is 74. Singer Anne Murray is 73. TV personality Bob Vila is 72. Musician Andre Watts is 72. Actress Candy Clark is 71. Producer Tina Sinatra is 70. Rhythm and blues singer Lionel Richie is 69. Actor John Goodman is 66. Rock musician Michael Anthony is 64. Pop musician John Taylor is 58. Rock musician Mark degli Antoni is 56. Actress Nicole Kidman is 51. Movie director Robert Rodriguez is 50. Actor Peter Paige is 49. Actor Josh Lucas is 47. Rock singer Chino Moreno (Deftones) is 45. Actress Tika Sumpter is 38. Actress-singer Alisan Porter is 37. Rock singer Grace Potter (Grace Potter & the Nocturnals) is 35. Actor Mark Saul is 33. Actress Dreama Walker is 32. Actor Chris Mintz-Plasse is 29. Actress Maria Lark is 21. Bible verseHe restoreth my soul: He leadeth me in the paths of righteousness for His names sake.Ž „ Psalms 23:3 Do you need an overhaul of your life: God is the perfect restorer of souls. Let Him be your Lord. strict procedures surrounding who can gain access to the children in order to protect their safety, but that means information about their welfare can be limited. By law, child migrants traveling alone must be sent to facilities run by the U.S. Department of Health and Human Services within three days of being detained. The agency then is responsible for placing the children in shelters or foster homes until they are united with a relative or sponsor in the community as they await immigration court hearings. But U.S. Attorney General Jeff Sessions announcement last month that the government would criminally prosecute everyone who crosses the U.S.-Mexico border illegally has led to the breakup of hundreds of migrant families and sent a new group of hundreds of young children into the governments care. The United Nations, some Democratic and Republican lawmakers and religious groups have sharply criticized the policy, calling it inhumane. Not so, said Steven Wagner, an of“cial with the Department of Health and Human Services. We have specialized facilities that are devoted to providing care to children with special needs and tender age children as we de“ne as under 13 would fall into that category,Ž he said. Theyre not government facilities per se, and they have very well-trained clinicians, and those facilities meet state licensing standards for child welfare agencies, and theyre staffed by people who know how to deal with the needs „ particularly of the younger children.Ž Until now, however, its been unknown where they are. In general we do not identify the locations of permanent unaccompanied alien children program facilities,Ž said agency spokesman Kenneth Wolfe. The three centers „ in Combes, Raymondville and Brownsville „ have been rapidly repurposed to serve needs of children including some under 5. A fourth, planned for Houston, would house up to 240 children in a warehouse previously used for people displaced by Hurricane Harvey, Mayor Sylvester Turner said. Turner said he met with of“cials from Austinbased Southwest Key Programs, the contractor that operates some of the child shelters, to ask them to reconsider their plans. A spokeswoman for Southwest Key didnt immediately reply to an email seeking comment. And so there comes a point in time we draw a line and for me, the line is with these children,Ž said Turner during a news conference Tuesday. On a practical level, the zero tolerance policy has overwhelmed the federal agency charged with caring for the new in”ux of children who tend to be much younger than teens who typically have been traveling to the U.S. alone. Indeed some recent detainees are infants, taken from their mothers. Doctors and lawyers who have visited the shelters said the facilities were “ne, clean and safe, but the kids „ who have no idea where their parents are „ were hysterical, crying and acting out.SHELTERSFROM PAGE 1 Theres some confusion over how meat grown by culturing animal cells will be regulated. The U.S. Department of Agriculture oversees meat inspections, while the Food and Drug Administration oversees other aspects of food safety, including the standards of identityŽ that spell out what ingredients can go into products with speci“c names. The FDA „ which in the past has called out Krafts use of the term pasteurized process cheese foodŽ „ plans to hold a public meeting to discuss culturedŽ meat next month. In the meantime, all sides are scrambling to frame the issue in their own words. The Good Food Institute, an advocacy and lobbying group for meat alternatives, is embracing clean meat,Ž which channels the positive connotations of clean energy.Ž Other options it tested: Meat 2.0,Ž Safe MeatŽ and Pure Meat.Ž Green MeatŽ was dismissed early on. Nobody wants to eat green meat,Ž said Bruce Friedrich, co-founder of the Good Food Institute. The National Cattlemens Beef Association is “ghting to defend what it sees as its linguistic turf. Our marching orders were to protect beef nomenclature,Ž says Beck. The cattlemens group prefers less appetizing terms such as in vitro meat,Ž synthetic meatŽ or even meat byproductŽ for meat grown through cultured cells. For meat alternatives more broadly, it likes fake meat.Ž The U.S. Cattlemens Association, a smaller group, also petitioned the USDA in February to enforce that beefŽ and meatŽ only be used for animals born, raised and harvested in the traditional manner.Ž And in October, the former head of the U.S. Farmers & Ranchers Alliance considered a way to possibly halt the use of clean meatŽ after hearing the term. You will see that we left the conference and immediately investigated the term Clean Meat from a trademark perspective,Ž wrote Randy Krotz, thenCEO of the group, according to an email obtained through a public records request by Property of the People, which advocates for government transparency. Krotz noted that another party had already applied for the trademark, but said the alliance was able to claim the Twitter handle @clean-meat.Ž That account does not show any activity. Its just the latest front in the war of words in food. Last year, the dairy industry revived its quest to abolish terms like soy milkŽ and almond milk,Ž saying that milk is de“ned as being obtained from a cow. That came after a vegan spread provoked the ire of the Association for Dressings and Sauces, of which Hellmanns is a member, by calling itself Just Mayo.Ž Even grains arent immune from controversy. With cauli”ower riceŽ becoming popular with low-carb eaters, the rice industry is punching back with its own term for chopped-up vegetable substitutes: rice pretenders.ŽMEATFROM PAGE 1 members, closing a circle of loss. Each laid a red rose on the casket and two scattered American soil over it. The Pieper twins, both radiomen second class, are the 45th pair of brothers at the cemetery, three of them memorialized on the Walls of the Missing at the cemetery. But the Piepers are the only set of twins among the more than 9,380 graves, according to the American Battle Monuments Commission. The cemetery, an immaculate “eld of crosses and Stars of David, overlooks the English Channel and Omaha Beach, the bloodiest of the Normandy landing beaches of Operation Overlord, the “rst step in breaching Hitlers stranglehold on France and Europe. They are “nally together again, side by side, where they should be,Ž said their niece, Susan Lawrence, 56, of Sacramento, California. They were always together. They were the best of friends,Ž Lawrence said. Mom told me a story one time when one of the twins had gotten hurt on the job and the other twin had gotten hurt on the job, same day and almost the same time.Ž The story of how the twins died and were being reunited re”ects the daily courage of troops on a mission to save the world from the Nazis and the tenacity of todays military to ensure that no soldier goes unaccounted for. The Pieper twins, born of German immigrant parents, worked together for Burlington Railroad and enlisted together in the Navy. Both were radio operators and both were on the same unwieldy ”at-bottom boat, Landing Ship Tank Number 523 (LST-523), making the Channel crossing from Falmouth, England, to Utah Beach 13 days after the June 6 D-Day landings. The LST-523 mission was to deliver supplies at the Normandy beachhead and remove the wounded. It never got there. The vessel struck an underwater mine and sank off the coast. Of the 145 Navy crew members, 117 were found perished. Survivors accounts speak of a major storm on the Channel with pitched waves that tossed the boat mercilessly before the explosion that shattered the vessel. Louies body was laid to rest in what now is the Normandy American Cemetery. But the remains of Julius were only recovered in 1961 by French divers who found them in the vessels radio room. He was interred as an UnknownŽ at the Ardennes American Cemetery in Neuville, Belgium, also devoted to the fallen of World War II, in the region that saw the bloody Battle of the Bulge. Julius remains might have stayed among those of 13 other troops from the doomed LST-523 still resting unidenti“ed at the Ardennes cemetery. But in 2017, a U.S. agency that tracks missing combatants using witness accounts and DNA testing identi“ed him. Lawrence, the niece, said the brothers had successfully made the trip across the English Channel on D-Day itself, and they had written my grandparents a letter saying, do not worry about us we are together.Ž My grandparents received that letter after they got word that they (their sons) had passed away,Ž she said. The Pieper family asked that Louies grave in Normandy be relocated to make room for his twin brother at his side. The last time the United States buried a soldier who fought in World War II was in 2005, at the Ardennes American Cemetery, according to the American Battle Monuments Commission.BROTHERSFROM PAGE 1 Ludwig Pieper Julius Pieper AP PHOTOSBEIJING (AP) „ China on Tuesday threatened comprehensive measuresŽ in response to U.S. President Donald Trumps new tariff hike, raising the possibility Beijing might target operations of American companies. Trumps announcement fueled fears that economic losses, limited so far to companies hit by U.S. or Chinese tariff hikes, might spread if the dispute chills global trade. Global stocks fell after Trumps announcement. Chinas market benchmark dropped 3.8 percent while Hong Kongs lost 2.8 percent. In Europe, Germanys main index was off 1.3 percent and Frances lost 1.1 percent. The Commerce Ministry criticized Trumps order for new tariffs on $200 billion of Chinese goods as blackmail. In a forceful statement, it said Beijing was ready to defend the interests of the Chinese people and enterprises.Ž If the tariff hike goes ahead, China will have to adopt comprehensive measures that combine quantity and quality,Ž the statement said. It gave no details, but Chinas lopsided trade balance with the United States means Beijing doesnt import enough American goods to stick with its strategy of matching the scale of Trumps tariff increases. China responded to the U.S. announcement Friday of a 25 percent tariff on $34 billion of Chinese goods by imposing an identical charge on the same amount of American goods. But Chinas imports from the United States last year totaled $153.9 billion. That would leave about $120 billion available for a tariff hike, falling short of Trumps $200 billion target. The mention of comprehensive measuresŽ suggests Beijing might go beyond tariffs, said Jake Parker, vice president for China operations of the U.S.-China Business Council. He asked whether that might include delaying or denying licenses required by U.S. companies. That seems to open up a new front,Ž Parker said. Chinas heavily regulated economy also gives of“cials the option of tying up companies with tax, anti-monopoly or other investigations. China could target U.S. “rms through tax and regulatory policies,Ž Citigroup said in a report. The dispute is part of broader U.S. complaints about global trading conditions that have prompted Trump to raise duties on steel, aluminum, washing machines or solar panels from Canada, Europe, Japan and South Korea. Economists warn Washington might be undercutting its negotiating position by alienating potential allies. Tariff hikes imposed so far by Trump affect a total of $109 billion of imports, according to Morgan Stanley. It said with retaliatory tariffs imposed by American trading partners added in, the total rises to $181 billion, or 1 percent of global trade. The risks of a more meaningful impact on global trade and growth have increased,Ž Morgan Stanley economists said in a report. The United States and China have the worlds biggest trading relationship but of“cial ties are increasingly strained over complaints Beijings technology development tactics hurt American companies.China blasts new US tariff threat, warns it will retaliateWASHINGTON (AP) „ Calling the shots as his West Wing clears out, President Donald Trump sees his hard-line immigration stance as a winning issue heading into a midterm election he views as a referendum on his protectionist policies. Trump on Tuesday defended his administrations policy of separating families at the U.S.-Mexico border amid mounting criticism. The chorus of condemnation includes Democrats, as well as Republicans, who are increasingly worried that reports about bereft children taken from their parents could damage the GOPs chances in November. Trump believes that his immigration pledges helped win him the presidency and that his base demands he deliver on them. ANNAPOLIS, Md. (AP) „ East Coast governors from both parties are turning down requests for National Guard resources in protest of a federal immigration policy that is separating children from their families. None of the states has more than a handful of resources committed. Marylands and Massachusetts Republican governors say they are pulling back or wont send resources until the policy instituted by President Donald Trumps administration is rescinded. Democratic governors in Virginia, Delaware, New Jersey, Rhode Island and Pennsylvania have declared the same policy. Massachusetts made the announcement Monday; the other states on Tuesday.With eyes on midterms, Trump embraces immigration fight Governors pull National Guard over immigration policy

PAGE 29

By STEVE DOUGLASAssociated PressST. PETERSBURG, Russia „ Russia scored three goals in a 15-minute span early in the second half to set up a 3-1 win over Egypt on Tuesday, moving the host nation to the brink of the World Cups knockout stage. Mohamed Salah won and converted a penalty for a consolation goal on his return from injury but Egypts first World Cup in 28 years could be over in barely five days following a second straight loss. Ahmed Fathi poked the ball into his own net „ the fifth own-goal of the tournament „ to put Russia ahead in the 47th minute. Then Denis Cheryshev and Artyom Dzyuba scored in quick succession to leave Russia on course for a victory that followed up a 5-0 opening-night win over Saudi Arabia. It was Cheryshevs third goal of the World Cup, putting him tied with Cristiano Ronaldo at the top of the scoring chart. Russias place in the round of 16 will be assured if Uruguay wins or draws against the Saudis on Wednesday. Those two scenarios would also eliminate Egypt, which started with a 1-0 loss to Uruguay. The hopes of 100 million Egyptians were raised when Salah was selected in the starting lineup, the Liverpool forward making his comeback after 3 weeks out with damaged ligaments in his left shoulder after a tangle with Real Madrid defender Sergio Ramos in the Champions League final. Salah trotted out for his pre-match warmup to roars from Egypt fans, who at times appeared to outnumber their Russian counterparts. They shouted every time Salahs face flashed up on the big screen and when his name was announced before kickoff. Yet from the start, it was clear that Salah By MARC TOPKINTampa Bay TimesThe Rays made official after Mondays game that CF Kevin Kiermaier would be activated on Tuesday. And to make room on the 40and 25 man rosters, they designated for assignment OF Rob Refsnyder. Acquired from the Indians for cash considerations just before opening day, Refsnyder made 31 starts and 40 appearances overall, hitting .167 with a .588 OPS. He was hitless in his last 18 at-bats and 2-for-his-last-26. Refsnyders By MARC TOPKINTampa Bay TimesThe Rays lost Mondays game when Sergio Romo failed them in the ninth inning. Called on to protect what was whittled to a one-run lead from 4-0, Romo got off to a bad start, walking the first batter on four pitches and then allowing a single to the second. Then, after the runners moved up on a sac bunt and the bases were loaded on a catchers interference call on Wilson Ramos, Romo gave up the game-winner „ a double to the left-center gap by Alex Bregman that turned it into a 5-4 defeat. A tough one, no doubt,Ž manager Kevin Cash said. How did the Rays end up in that position? Well, for a couple of reasons. One, because they Wednesday, June 20, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Baseball 2 | Hockey 2 | Gymnastics 3 | NBA 3 | MLB 4 | Scoreboard 5 | Soccer 6 | Cricket 6SEE RAYS, 3 SEE ROOM, 3 SEE RUSSIA, 3By Greg AumanTampa Bay TimesJust to preface this, the NFL Networks annual countdown of the leagues top 100 players is a madefor-TV deal, good for summer offseason conversation but not carrying any huge amount of real significance. Having said that, its worth noting that for the first time in the lists eight seasons, the Bucs wont have a player in the top 100. Theyve had at least three players make the cut every year since 2013, after having only two in the first two years the list was unveiled. The Bucs arent the only NFL team without a player in the top 100 „ they share that honor with the Jets, Bears and Colts, who all finished with just four or five wins last season. The Jets and Bears didnt have any players in last years list, either, along with the 49ers. It is based on player voting, which carries credibility, but a losing record can be hard to overcome. It goes back to us not being what everybody expected us to be last year,Ž said Bucs linebacker Lavonte David, who made the list three straight years from 2014-16, ranking as high as No. 35 in 2014, but has now missed the list two years in a row. The Bucs have had a bad record before and still had a presence on the list. After going 2-14 in 2014, Tampa Bay still had three players make the list the following summer. Last year, the Bucs had three on the list (an average expectation, with 32 teams and 100 spots) in receiver Mike Evans (29th), defensive tackle Gerald McCoy (52) and quarterback Jameis Winston (57). Evans saw his touchdowns drop from 12 in 2016 to just five in 2017, and Winston was limited by a shoulder injury, so their drops can be easily explained. McCoys absence is probably the most curious, as he was voted in for his sixth SEE BUCS, 3NFL: BUCCANEERSZero Bucs players on NFL top 100 list for 2018TIMES FILE PHOTOBucs linebacker Lavonte David and defensive tackle Gerald McCoy have both been regulars in the NFL Networks Top 100 players list in recent years, but not in 2018. MLB: RaysSo, how exactly did the Rays end up losing Monday?AP PHOTOAlex Bregman celebrates his game-winning hit as Rays reliever Sergio Romo walks off in defeat. COLLEGE: FootballWith starting QB Josh Jacksons status resolved, FSU will open against full-strength HokiesBy MATT BAKERTampa Bay TimesFlorida State's primetime opener against Virginia Tech looks a little tougher now than it did a few days ago. Hokies starting quarterback Josh Jackson has had his academic eligibility resolved and remains on the team, the Roanoke Times reported Tuesday morning. That means he should be cleared to face the Seminoles in Tallahassee on Labor Day for the start of the Willie Taggart era. As a redshirt freshman, Jackson ranked fourth in the ACC in passer rating (135.17) and fifth in touchdown passes and completion percentage. With Jackson's status resolved, Virginia Tech will likely come into Doak Campbell Stadium as a top-25 team.MLB: RaysRays DFA Rob Refsnyder to make room for Kevin Kiermaier TIMES PHOTOVirginia Tech quarterback Josh Jackson (seen here at Miami last season) has had his academic eligibility resolved and should be cleared to open at Florida State. TIMES PHOTORays outfielder Rob Refsnyder was designated for assignment Tuesday. WORLD CUP: RUSSIA 3, EGYPT 1Russia on brink of last 16AP PHOTORussias scorer Artyom Dzyuba, center, and his teammates celebrate their sides 3rd goal during the group A match between Russia and Egypt at the 2018 soccer World Cup in the St. Petersburg stadium in St. Petersburg, Russia, Tuesday. SENEGAL BEATS POLANDSenegal became the “ rst African team to win at this years World Cup after Egypt, Morocco, Nigeria and Tunisia were outscored 6-1 in losses. Page 6

PAGE 30

Page 2 SP www.yoursun.com Wednesday, June 20, 2018 / The SunSPORTS ON TV By Stephen WhynoAssociated PressThe Ottawa Senators traded winger Mike Hoffman on Tuesday, hoping to solve an ugly off-ice issue involving star defenseman Erik Karlsson and his wife. The Senators sent Hoffman to the San Jose Sharks, who then dealt him to the Florida Panthers. All told, the two transactions involved four players and six draft picks. The Sharks sent forward Mikkel Boedker, defensive prospect Julius Bergman and a 2020 sixth-round pick to the Senators for Hoffman, defensive prospect Cody Donaghey and a 2020 fifth-round pick. They then dealt Hoffman and a 2018 seventh-round pick to the Panthers for 2018 fourthand fifthround picks and a 2019 second-round pick in a move that clears significant cap space for San Jose to use in an offseason that includes potential free agent forwards John Tavares and Ilya Kovalchuk. The Senators were eager to deal Hoffman amid a dis p ute with team ca p tain Karlsson and his wife. Melinda Karlsson recently filed an order of protection against Hoffmans fiancee alleging harassment and cyberbullying in the form of hundreds of derogatory online messages aimed at her and her husband, whose first child, a boy, was stillborn in March. Ottawa general manager Pierre Dorion didnt hide his reasoning for trading Hoffman. Todays trade showcases our determination to strengthen the future of the team by improving chemistry, leadership and character in the locker room and on the ice,Ž Dorion said. We are confident it is a step in the right direction for the long-term success of this organization.Ž The Senators may still trade Karlsson, who can be a free agent at the end of next season, but shipping Hoffman addressed an immediate problem. Dorion contacted the Panthers about Hoffman last week, but Panthers GM Dale Tallon said the players Ottawa was looking for didnt make it a match.NHL: TradesHo man traded twice, lands with PanthersBy BRYAN LEVINESports WriterPORT CHARLOTTE „ You cant sweep a doubleheader without winning the first game, and the Charlotte Stone Crabs started Tuesdays twin billing just the way they wanted. Benton Moss made quick work of the opposition, limiting the Lakeland Flying Tigers to four hits in five innings of work, while striking out four, in the first of a pair of seveninning games. Both starting pitchers were well in control and cruised through the first four innings. Moss faced just one batter above the minimum through his four-inning stretch, with Spenser Watkins matching his zeroes on the scoreboard, while allowing four hits during that span. Both Moss and Watkins got into some trouble in the fifth inning, but it was Moss who escaped unscathed. In the top of the fifth, Moss allowed runners to reach second and third, but managed to extricate himself from the situation, by getting the final batter of the inning to flyout to end the threat. Watkins wasnt as lucky. David OlmedoBarrera led off the fifth with a single, which was eventually followed by a Lucius Fox RBI double and a Robbie Tenerowicz RBI single to take a 2-0 lead. Tampa Bay Rays infielder Daniel Robertson, on a rehab assignment with the Stone Crabs, singled in his first at-bat. He would later reach base after being hit by a pitch in Charlotte's two-run fifth inning. Robertson is expected to re-join the Rays later this week. Moss earned his first victory of the season with Charlotte in his second start since being demoted from Double-A Montgomery. Hes been pitching really well since joining our team,Ž Stone Crabs manager Reinaldo Ruiz said of Moss. He did a really good job today and thats why we were able to win the first game.Ž No Stone Crab batter had a multi-hit game, although each player contributed to the victory by having one hit, with the exception of Jesus Sanchez. Foxs double was the only extra-base hit for Charlotte. Spencer Jones relieved Moss and finished the game by earning a six-out save. Even though in the last inning they had the tying run at second base, it wasnt what we wanted, but at the end of the day, we got the win,Ž Ruiz said. Watkins, in the loss, technically threw a complete game, even though it was just a six-inning outing. He allowed eight hits with eight strikeouts. Contact Bryan Levine at blevine@sun-herald. com.GAME ONESTONE CRABS 2, FLYING TIGERS 0Lakeland AB R H BI BB SO Avg. Gibson LF 3 0 0 0 0 0 .238 Pinero 3B 3 0 0 0 0 0 .236 Paredes SS 3 0 1 0 0 0 .231 Burdeaux 1B 3 0 1 0 0 1 .231 Burch RF 3 0 1 0 0 1 .279 Wilson DH 3 0 1 0 0 1 .375 Athmann C 3 0 1 0 0 1 .260 Pereira 2B 3 0 1 0 0 2 .201 Hill CF 2 0 0 0 0 0 .231 Charlotte AB R H BI BB SO Avg. Robertson 2B 2 0 1 0 0 0 .500 Fox SS 3 1 1 1 0 1 .295 Tenerowicz 1B 3 0 1 1 0 0 .308 Sanchez RF 3 0 0 0 0 1 .323 Gray DH 3 0 1 0 0 2 .258 Palacios 3B 3 0 1 0 0 1 .333 Lowe CF 3 0 1 0 0 1 .227 Pinto C 3 0 1 0 0 2 .254 Olmedo-Barrera LF 3 1 1 0 0 2 .233Lakeland 000 000 0 … 0 6 1 Charlotte 000 020 x … 2 8 02B: Paredes (17); Fox (10). RBI: Fox (19), Tenerowicz (32). LOB: Lakeland 5; Charlotte 7. RISP: Lakeland 0-for-4, Charlotte 3-for-6. GIDP: Hill. E: Pereira (11, “ elding).PITCHING Lakeland IP H R ER BB SO HR ERAWatkins 6.0 8 2 2 0 8 0 1.77Charlotte IP H R ER BB SO HR ERAMoss (W, 1-0) 5.0 4 0 0 0 4 0 1.00 Jones (S, 3) 2.0 2 0 0 0 2 0 2.97 WP: Watkins. HBP: Robertson (by Watkins). Umpires: HP: Sam Burch. 1B: Mark Stewart. Time: 1:40. Att: n/a. Florida Lottery www.flalottery.comPICK 2June 19N ......................... 8-3 June 19D ......................... 0-1 June 18N ......................... 8-9 June 18D ......................... 2-4 June 17N ......................... 6-6 June 17D ......................... 8-7PICK 3June 19N ...................... 9-1-8 June 19D ...................... 7-0-2 June 18N ...................... 9-0-3 June 18D ...................... 6-8-3 June 17N ...................... 7-0-1 June 17D ...................... 6-6-2PICK 4 June 19N ................... 9-6-4-2 June 19D ................... 5-3-7-5 June 18N ................... 8-4-1-5 June 18D ................... 4-4-8-5 June 17N ................... 0-8-6-6 June 17D ................... 6-8-0-6PICK 5June 19N ............... 5-3-2-8-9 June 19D ............... 3-7-0-0-4 June 18N ............... 7-1-7-3-1 June 18D ............... 0-0-0-6-8 June 17N ............... 2-7-6-9-7 June 17D ............... 4-8-4-4-2 June 16N ............... 8-9-1-0-5 June 16D ............... 0-6-5-0-5 D-Day, N-NightFANTASY 5June 18 ........... 3-19-15-28-34 June 17 ............ 4-9-11-12-14 June 16 ........... 3-21-26-27-36 € € € PAYOFF for June 18 3 5-digit winners $61,366.46 240 4-digit winners $123.50 8158 3-digit winners $10.00CASH FOR LIFEJune 18 ........... 4-27-28-40-59 Cash Ball ............................ 2 € € € PAYOFF FOR June 14 0 ............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 4 ...................... 4-5 CB $2,500 10 ............................ 4-5 $500LUCKY MONEYJune 12 .............. 14-31-40-41 Lucky Ball ........................... 1 € € € PAYOFF FOR June 15 0 ............. 4-of-4 LB $550,000 4 .................. 4-of-4 $1,175.50 27 ............ 3-of-4 LB $381.50 502 .................. 3-of-4 $60.00LOTTOJune 16 .................................. 4-7-22-24-26-27 € € € PAYOFF FOR June 16 1 6-digit winners $7 million 42 5-digit winners $2,709.50 1,657 4-digit winners $45.50 ESTIMATED JACKPOT $2 millionPOWERBALLJune 16 ........... 9-45-57-58-65 Powerball ........................... 9 € € € PAYOFF FOR June 16 0:5-5 + PB ........ $137 Million 0 ..................... 5-5 $1 Million 0 ........... 4-5 + PB $50,000 21 ................... 4-5 $100 ESTIMATED JACKPOT $151 MillionMEGA MILLIONSJune 15 ........... 1-11-37-47-51 Mega Ball ........................... 6 € € € PAYOFF FOR June 15 0 .. 5 of 5 + MB $ 161 Million 0 ................. 5 of 5 $1 Million 0 .......... 4 of 5 + MB $10,000 12 ....................... 4 of 5 $500 ESTIMATED JACKPOT $175 million COLLEGE BASEBALL 7 p.m. ESPN „ NCAA College World Series, Game 9, Mississippi St.-North Carolina loser vs. Oregon St., at Omaha, Neb. GOLF 6:30 p.m. GOLF „ PGA Professional Championship, “ nal round, at Seaside, Calif. Midnight= (Thursday) GOLF „ Asian & Korean Tours, Kolon Korea Open, “ rst round, at Cheonan, South Korea HORSE RACING 8:30 a.m. NBCSN „ Breeders Cup Challenge Series: Royal Ascot, Prince of Wales Stakes, at Ascot, England MLB BASEBALL 2 p.m. MLB „ Regional coverage, L.A. Dodgers at Chicago Cubs OR Oakland at San Diego (3:30 p.m.) 7 p.m. MLB „ Regional coverage, Seattle at N.Y. Yankees OR Baltimore at Washington 8:10 p.m. Fox Sun Sports „ Rays at Astros NHL HOCKEY 8 p.m. NBCSN „ NHL Awards, at Las Vegas SOCCER 8 a.m. FS1 „ FIFA World Cup, Group stage: Group B, Portugal vs. Morocco, at Moscow 11 a.m. FOX „ FIFA World Cup, Group stage: Group A, Uruguay vs. Saudi Arabia, at Rostov-onDon, Russia 2 p.m. FOX „ FIFA World Cup, Group stage: Group B, Iran vs. Spain, at Kazan, RussiaPHOTO BY TOM ONEILLCharlotte Stone Crabs starting pitcher Benton Moss (36) faces the Lakeland Flying Tigers Tuesday at Charlotte Sports Park. By Stephen WhynoAssociated PressThanks, Vegas. The Stanley Cup Final run of the expansion Golden Knights contributed to what is expected to be a healthy increase for the salary cap, giving NHL teams more freedom to make deals. With elite center John Tavares, top defenseman John Carlson and a strong group of free agents available soon, the ceiling for player spending will rise to between $78 and $82 million from $75 million. The higher the better,Ž said Brian MacLellan, whose Washington Capitals won the Stanley Cup. It makes it a lot more fun.Ž Gentlemen, open your wallets „ players like Tavares, Carlson and forwards James van Riemsdyk and Paul Stastny wont come cheap. With GMs meeting Thursday in Dallas ahead of this weekends draft, trade talk is percolating before free agency opens July 1. Ottawa has already traded winger Mike Hoffman, and Buffalo center Ryan OReilly, Pittsburgh forward Phil Kessel, Montreal captain Max Pacioretty and Washington backup goaltender Philipp Grubauer could all be on the move. Ottawa captain Erik Karlsson is the star who will go to the highest bidder if the Senators are willing to trade the Norris Trophy-winning defenseman with one year remaining on his contract. GM Pierre Dorion seemed to be in a tough spot after it was revealed last week that Karlssons wife had filed an order of protection against Hoffmans girlfriend, Monika Caryk, alleging harassment and bullying. He solved that issue by acquiring Mikkel Boedker from the San Jose Sharks for Hoffman in the first major trade of the offseason. San Jose flipped Hoffman to Florida soon thereafter, freeing up salary-cap space to pursue Tavares or Russian standout Ilya Kovalchuk. The Panthers got a 20-goal scorer in Hoffman, whos just 28. More immediate decisions await the Islanders and Capitals. New York could make a move to re-sign Tavares before he can begin speaking with other teams on Monday, and recently hired president of hockey operations Lou Lamoriello has to hire a new coach. The Islanders mightve gotten a fortunate bounce when Barry Trotz resigned from his job with Washington less than two weeks after lifting the Cup. Re-signing Tavares and hiring a replacement for fired coach Doug Weight go hand-in-hand. If it doesnt work out and Tavares hits the open market, a contract with an annual salary approaching Connor McDavids $12.5 million isnt out of the question. Nashville GM David Poile said cap situations put five or six teams in position for top-end free agents „ and knock about half the league out of the running. We all have different commitments already of contracts,Ž Poile said. Some teams have a lot o f room. Some teams dont have very much room.ŽNHL: Salary-capsSalary-cap increase makes for more fun NHL o seasonBy BRYAN LEVINESports WriterPORT CHARLOTTE „ Jesus Sanchez stood at third base with two outs in the bottom of the seventh inning. It was the second game of a doubleheader, so there were only seven scheduled innings, meaning the Charlotte Stone Crabs were down to their final out, as they trailed the Lakeland Flying Tigers by a run. Thats a balk,Ž shouted umpire Sam Burch seconds after Sanchez aggressively stutter-stepped up the third-base line to make Lakeland pitcher Eduardo Jimenez flinch. The pitch before, (Jimenez) threw it in the dirt, and I thought he was a little nervous,Ž Stone Crabs manager Reinaldo Ruiz said. So I told Jesus Hey, lets try this. And it worked.Ž Despite the excitement, the Flying Tigers were able to regain the momentum, taking advantage of the Stone Crabs less than defensive stellar play, in putting together a multi-run ninth inning on the way to a 3-2 victory. Sanchez also had another opportunity to add to his heroics when he stepped to the plate in the bottom of the eighth, this time with two outs and the bases loaded. However, Sanchez couldn't replicate his success of the previous inning, grounding out to first. Ivan Palaez threw a shut-down inning in the top of the eighth. With a runner on second base to begin all extra innings, the Flying Tigers elected to sacrifice bunt with the first batter, advancing the runner. Palaez forced a weak pop up to short stop, followed by a strike out, to keep the game tied at 1-1. He did a really good job,Ž Ruiz said of Palaez. Hes been solid late in the game. Thats why we brought him in. Hes really calm on the mound.Ž The Stone Crabs used the Tampa Bay Rays openerŽ scheme „ where they use a reliever to start „ in Game Two. Zack Mozingo was the openerŽ for the Stone Crabs and worked himself into some trouble in both of his innings. He escaped a two-out triple with no problems in the first inning. He was then aided by an inning-ending double play in the second, after allowing a leadoff single. Alexis Tapia threw five innings after Mozingo, and allowed just one run on two hits, but walked three and also struck out three batters. Its definitely working,Ž Ruiz said of the openerŽ strategy. Especially with guys like Tapia who has some limitations with counts. In that situation, it worked nice.ŽNotesBrendan McKay was placed on the disabled list prior to Tuesdays doubleheader. The two-way player will miss some time due to an oblique injury he suffered while pitching. According to Ruiz, McKay, who is the Tampa Bay Rays No. 3 prospect, could return as early as next week. Contact Bryan Levine at blevine@sun-herald. com.GAME TWOFLYING TIGERS 3, STONE CRABS 2 Lakeland AB R H BI BB SO Avg.Gibson DH 2 0 0 0 1 0 .236 Pinero SS 2 0 0 0 1 1 .234 Paredes 2B 4 0 2 0 0 0 .226 Burdeaux 1B 4 2 1 1 0 1 .232 Montgomery RF 4 1 2 1 0 1 .217 Wilson LF 2 0 0 0 2 1 .300 Shepherd 3B 4 0 1 1 0 0 .167 Sthormes C 4 0 0 0 0 1 .162 Hill CF 4 0 0 0 0 1 .226Charlotte AB R H BI BB SO Avg.Fox SS 3 0 1 0 1 2 .295 Gray 2B 3 0 0 0 1 1 .255 Tenerowicz 1B 3 0 0 0 1 1 .304 Sanchez DH 4 2 1 0 0 0 .322 Padlo 3B 4 0 2 1 0 1 .212 Fraley LF 4 0 0 0 0 0 .250 Lowe CF 4 0 0 0 0 1 .223 Law C 4 0 0 0 0 0 .222 Mastrobuoni RF 2 0 0 0 1 0 .293Lakeland 000 100 002 … 3 6 1 Charlotte 000 000 101 … 2 4 12B: Padlo 2 (10), Sanchez (17). 3B: PAredes. HR: Burdeaus (5). RBI: Burdeaus (22), Montgomery (3), Sherpherd (6); Padlo (22). LOB: Lakeland 8 Charlotte 8. RISP: Lakeland 2-for-9, Charlotte 1-for-15. SAC: Gibson. GIDP: Shepherd, Burdeaux; Tenerowicz. E: Hill (2, “ elding); Law (4, throw). SB: Wilson (1).PITCHING Lakeland IP H R ER BB SO HR ERAGutierrez 5.0 2 0 0 2 1 0 2.47 Pinto (H, 3) 1.0 0 0 0 0 3 0 10.80 Jimenez (BS, 2)(W, 1-4) 2.0 1 2 1 2 2 0 4.05 Irogo (S, 1) 1.0 1 0 0 0 1 0 4.66Charlotte IP H R ER BB SO HR ERAMozingo 2.0 2 0 0 0 2 0 3.12 Tapia 5.0 2 1 1 3 3 1 4.09 Pelaez (L, 2-1) 1.0 0 1 0 1 1 0 2.21 Bus“ eld 1.0 2 1 1 0 0 0 5.40 WP: Bus” ied. HBP: Pinero (by Tapia). Balk: Jimenez. IBB: Pinero (by Palaez); Mastrobuoni (by Jimenez). Umpires: HP: Mark Stewart. 1B: Sam Burch. Time: 2:@7. Att: 1,638.MILB: FLYING TIGERS 3, STONE CRABS 2Charlotte forces extras, falls to Lakeland MILB: STONE CRABS 2, FLYING TIGERS 0Charlotte tops Lakeland in Game One

PAGE 31

The Sun / Wednesday, June 20, 2018 www.yoursun.com SP Page 3 COURSES COURSESTo place your ad here, call 941-429-3110adno=719884 Executive Golf CourseWalk 9 holes for $5.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda didnt score any more runs after tagging Gerrit Cole, one of the Astros aces, for four runs in the first three innings. We probably could have done a better job of stepping on their throats a little bit,Ž rookie 1B Jake Bauers said. You jump out to a 4-0 lead after three and then end the game at four. Teams like that that win World Series and go deep in playoffs are teams that dont stop at four, they put up eight.Ž Two, because Cash admittedly got aggressive running through other closing options in his bullpen earlier, specifically in the sixth inning when he used both lefty Jose Alvarado and righty Diego Castillo at what he considered the highest-leverage moment of the night. I kind of thought it was,Ž he said. The Astros had closed the 4-0 gap to 4-2 a couple of innings earlier, and when Jose Altuve opened the sixth vs. Matt Andriese with a drive to left that got him „ after Johnny Fields misplay „ to third, Cash got busy. He let Andriese face Carlos Correa, and he struck him out. Then he went againt the usual logic and brought in Alvarado to face rigthy swinging Yuli Gurriel, hoping he could get a big punchout.Ž That failed as Gurriel singled in Altuve to make it 4-3. Alvarado struck out righty pinchhitter Tyler White, but then allowed a single to Marwin Gonzalez. When the Astros went to the bench again for righty pinch-hitter Evan Gattis, Cash summoned Castillo, and he got them out of the inning with the lead. We ended up getting through the inning still with the lead, but it took everything we had to do that,Ž Cash said. Actually, they had another escape act in them as Chaz Roe stepped up in the eighth. Altuve led off with a single, swiped second as Correa struck out and moved up to third as Ramos throw was extremely errant. But Roe battled to keep the lead, getting Gurriel to pop out and White to ground out, pumping his fist as he strode off the mound. That left Romo to close. He has the most experience doing so and had been pitching well with six straight scoreless appearances, including the save Sunday in New York. We have plenty of guys, I think, that are capable of doing that,Ž Cash said. Hes the guy whos been out there, has the experience, and had done it here as of late. It lined up right. It just didnt work.ŽRAYSFrom Page 1opportunity for playing time was going to be severely diminished with Kiermaiers return. Refsnyder played primarily against lefties, but that role is now likely to be filled by Johnny Field, who will be relegated to something of a platoon in with Mallex Smith in left. Other options for the Rays would have been to either DFA Carlos Gomez, who extended his meager hitting streak to four games, or a pitcher; or they could have sent down Field and created the 40-man opening by dropping someone who is in the minors.ROOMFrom Page 1 straight Pro Bowl and had made the top 100 list five years in a row, ranking no lower than 63rd in the past four years. Ive seen other players complain about the list before, but the lack of respect for my teammates is actually laughable,Ž McCoy wrote on Twitter last week. NFL Network will roll out the final top 10 on Monday, but you can safely peg nine of the spots: Tom Brady, Aaron Rodgers, Von Miller, Julio Jones, Antonio Brown, Todd Gurley, Leveon Bell, Aaron Donald and Drew Brees havent been ranked yet. That leaves one spot unaccounted for „ Dak Prescott was 14th last year and saw a dropoff statistically while his Cowboys had much less success on the field. Perhaps David Johnson, who missed almost all of 2017 with injury but was 12th a year ago. The leagues 12 playoff teams account for 50 (maybe 51) of the 100 players, while the bottom eight in the standings account for just 10. Clevelands only player is Jarvis Landry, acquired in the offseason, or theyd also have zero. CBS Sports Pete Prisco recently put out his own top 100 list, and three Bucs made the cut there: McCoy at 55, David at 62 and Evans at 86. As David pointed out, players like to be recognized by their peers, and the list is a by-product of team success, so if the Bucs can improve and get back to national relevance, recognition on these kinds of lists will come with that next summer.BUCSFrom Page 1 By ALICE YINAssociated PressLANSING, Mich. „ A letter signed by at least 130 sexual abuse victims of former sports doctor Larry Nassar on Tuesday urged Michigan State Universitys governing board to oust interim president John Engler, saying he has reinforced a culture of abuseŽ at the school. The women and girls issued their joint statement three days before the board of trustees next meeting and after a week in which demands for Englers resignation reached a fever pitch. Engler, who served as the states Republican governor from 1991 through 2002, has resisted pressure to step down. He took over on an interim basis in February after the previous president resigned amid fallout from the Nassar scandal. Media outlets last week reported that he sent emails to another university official in April criticizing lawyers for Nassars sexual assault victims and suggesting the first woman to go public with her accusations was probably getting a kickbackŽ from her attorney. Among the 138 survivors who signed the letter are Olympic gymnastics gold medalist Aly Raisman, and Rachael Denhollander, a former gymnast who has been one of the most vocal critics of Engler. Olympians Jamie Dantzscher and Jeanette Antolin have also signed. Michigan State spokeswoman Emily Guerrant declined comment on Tuesday. In their lengthy written statement, the sister survivorsŽ said they stand together against character attacksŽ and that Engler has only reinforced the culture of abuse at MSU.Ž Current and future victims of sexual abuse should know they can raise their voice without being characterized as pawns too foolish to know they are manipulated,Ž they said. There is no debate: President Engler has failed miserably,Ž they said in the letter. Nothing at MSU none of the mindsets that allowed Larry Nassar to abuse children for decades have changed. Therefore, it is our position that MSU cannot move forward and become an institution of integrity and safety until John Engler is no longer president.Ž Two of the universitys publicly elected trustees, Democrats Brian Mosallam and Dianne Byrum have called for Engler to resign. A portion of the statement is directed at the six other trustees, four Republicans and two Democrats, asking them to stand for what is right.Ž I applaud the sister survivors statement this morning,Ž Mosallam said Tuesday. MSU will not be able to heal until John Engler is gone from our campus. Bluster may work in Lansing, but this is East Lansing, and in this town, we treat each other with respect and dignity „ especially survivors of sexual abuse.Ž Byrum also commended the survivors statement and agreed Engler is the wrong person to lead MSU forward.Ž Trustees Melanie Foster, Brian Breslin, Mitch Lyons, Joel Ferguson, George Perles and Dan Kelly have not responded to requests for comment.COLLEGE: Nassar scandal Nassar victims urge Michigan State board to “ re EnglerAP PHOTOIn this March 15 file photo, Michigan State Universitys interim president John Engler speaks with reporters after appearing at a legislative hearing in Lansing, Mich. By Aaron BeardThe Associated PressTheres been little question that Arizonas Deandre Ayton is the best of a potential-filled group of bigs at the top of Thursdays NBA draft. Ayton was a force in his lone college season and looks like the favorite to land with Phoenix as the No. 1 overall pick. Behind him are several talented big men including Michigan States Jaren Jackson, Texas Mo Bamba and Dukes Wendell Carter Jr., who like Ayton all played just one year in college and could all hear their name called in the first 10 selections. Heres a look at the top prospects:Deandre AytonThe 7-foot, 250-pound big man can single-handedly dominate defenses, monopolize the boards and alter or swat shots. STRENGTHS: Ayton offers an impressive mix of power and touch He averaged 20.1 points and was a force around the rim with 75 dunks while shooting 61 percent from the field, yet he had enough range to hit 12 3-pointers to pull defenders away from the paint, too. At the other end, 8.2 of his 11.6 rebounds per game came on the defensive glass to secure a stop. CONCERNS: He wasnt particularly effective (14 points on 6-for-13 shooting) in the firstround NCAA Tournament loss to underdog and undersized Buffalo. His lofty draft stock assumes he continues to develop physically and build on his game, including on the defensive end (averaged just 1.9 blocks despite his physical tools).Jaren Jackson Jr.The Michigan State one-and-done big man is a possible top-five pick with size, length and a reliable jumpshot. STRENGTHS: The 6-11 Jackson, who averaged 10.9 points and 5.8 rebounds, offers two intriguing skillsets. First, he shot nearly 40 percent from 3-point range even as he attempted nearly three per game. He also averaged 3.0 blocks per game, aided by a wingspan measured at more than 7-5 at the combine. CONCERNS: The 18-year-old (he turns 19 in September) had issues with foul trouble during the year, which helped limit him to 21.8 minutes per game on the season.Mo BambaThe 7-foot freshman from Texas has the potential to be an elite defender and rebounder „ and thats just a start. STRENGTHS: Bamba averaged 12.9 points and 10.5 rebounds while shooting 54 percent from the floor. But its the defensive potential that stands out here; he ranked second nationally with 3.7 blocks per game, aided by a wingspan measured at an incredible 7-10 at the combine „ three inches more than any other player. CONCERNS: While hes a good athlete, hell need to add some strength to a 225-pound frame to hold up physically in the paint against stronger opponents.Wendell Carter Jr.Dukes otherŽ oneand-done frontcourt presence had his own big season, even if overshadowed by teammate and possible top overall pick Marvin Bagley III. STRENGTHS: The 6-10, 259-pound Carter is a bit of a throwback with his post play. He has back-to-the-basket skills yet can step behind the 3-point arc, too. Carter averaged 13.5 points and 9.1 rebounds, posting 16 double-doubles. And hes got enough bulk to battle up front at the NBA level. CONCERNS: He doesnt have a lot of foot speed, which can affect him in transition or at the defensive end. He also had bouts with foul trouble, ending when he fouled out in 22 minutes during an overtime loss to Kansas in the NCAA Elite Eight.Others to watch MITCHELL ROBINSON: The five-star recruit curiously opted to play for Western Kentucky, then never suited up at the college level. The 6-11 center is a first-round prospect with upside to develop thanks to his length and athleticism. OMARI SPELLMAN: Spellman was the inside-out big man who shot 43 percent from 3-point range for national champion Villanova. He could be the defacto post presence capable of stretching the floor in a small lineup in the NBA, though hes a likely second-round pick.NBA: DraftArizonas Deandre Ayton top choice among bigs in NBA draftAP PHOTOIn this March 10 photo, Arizonas Deandre Ayton reacts after a dunk against Southern California during the second half of an NCAA college basketball game for the Pac-12 mens tournament championship, in Las Vegas.

PAGE 32

Page 4 SP www.yoursun.com Wednesday, June 20, 2018 / The Sun AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 48 22 .686 „ „ 6-4 W-2 27-11 21-11 Boston 49 24 .671 „ 6-4 W-1 23-11 26-13 Tampa Bay 33 39 .458 16 12 5-5 L-1 15-16 18-23 Toronto 33 39 .458 16 12 6-4 L-1 19-20 14-19 Baltimore 20 51 .282 28 25 1-9 L-1 11-23 9-28 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 39 33 .542 „ „ 6-4 W-3 23-13 16-20 Detroit 36 37 .493 3 10 7-3 W-5 23-17 13-20 Minnesota 31 37 .456 6 12 5-5 L-1 17-17 14-20 Chicago 24 48 .333 15 21 3-7 L-6 12-24 12-24 Kansas City 22 50 .306 17 23 1-9 L-7 10-27 12-23 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 49 25 .662 „ „ 10-0 W-12 20-14 29-11 Seattle 46 27 .630 2 „ 6-4 L-2 25-14 21-13 Los Angeles 38 35 .521 10 8 3-7 L-3 17-19 21-16 Oakland 36 36 .500 12 9 5-5 W-2 20-20 16-16 Texas 30 44 .405 19 16 3-7 W-3 15-24 15-20 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 43 29 .597 „ „ 7-3 W-3 21-13 22-16 Washington 39 32 .549 3 „ 4-6 W-1 17-17 22-15 Philadelphia 38 33 .535 4 1 6-4 L-1 23-13 15-20 New York 31 38 .449 10 7 4-6 W-3 13-21 18-17 Miami 29 44 .397 14 11 6-4 W-1 14-21 15-23 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 43 30 .589 „ „ 5-5 W-1 21-14 22-16 Chicago 40 29 .580 1 „ 5-5 L-2 19-14 21-15 St. Louis 38 33 .535 4 1 4-6 W-1 21-18 17-15 Pittsburgh 36 37 .493 7 4 5-5 L-1 21-17 15-20 Cincinnati 26 45 .366 16 13 5-5 W-1 11-23 15-22 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 40 32 .556 „ „ 7-3 W-1 23-16 17-16 Los Angeles 38 33 .535 1 1 8-2 W-1 20-19 18-14 San Francisco 35 38 .479 5 5 3-7 L-1 19-12 16-26 Colorado 34 38 .472 6 5 2-8 L-3 11-20 23-18 San Diego 34 40 .459 7 6 5-5 L-2 18-21 16-19 MAJOR LEAGUE BASEBALL ROUNDUP/MATCHUPSDodgers 4, Cubs 3, G1: Pinch-hitter Kyle Farmer doubled sharply down the left“ eld line with two outs in the ninth to drive in two runs, and Los Angeles came back to edge Chicago on Tuesday in the “ rst game of a day-night doubleheader. Yankees 7, Mariners 2: Domingo German pitched two-hit ball over a career-high seven innings and Giancarlo Stanton hit one of New Yorks four home runs in the Yankees victory against the Seattle Mariners. Nationals 9, Orioles 7: Trea Turner went 4 for 4 with a homer, Anthony Rendon drove in three runs and the Washington Nationals extended their recent domination of the Baltimore Orioles with a victory. Braves 11, Blue Jays 4: Johan Camargo hit his “ rst career grand slam and went 4 for 5 with “ ve RBIs, and the Atlanta Braves beat the Blue Jays to snap Torontos home winning streak at seven games. Indians 6, White Sox 3: Mike Clevinger struck out 10 and allowed one run in 7 2/3 innings, and the Cleveland Indians defeated the Chicago White Sox. Brewers 3, Pirates 2: Rookie Freddy Peralt a allowed two hits in six stellar innings, Jesus Aguilar hammered his 14th home run of the season and the Milwaukee Brewers cooled off the Pittsburgh Pirates. LATE Detroit at Cincinnati Boston at Minnesota Tampa Bay at Houston Texas at Kansas City Arizona at L.A. Angels Oakland at San Diego St. Louis at Philadelphia L.A. Dodgers at Chicago Cubs, G2 N.Y. Mets at Colorado Miami at San Francisco DODGERS 4, CUBS 3LOS ANGELES AB R H BI BB SO AVG. Pederson cf-lf 3 1 1 1 1 0 .277 d-Barnes ph-c 0 1 0 0 1 0 .210 Muncy 2b-1b-lf 2 0 0 0 3 0 .259 Turner 3b 4 1 1 0 1 1 .255 Grandal c 5 0 1 0 0 4 .242 Jansen p 0 0 0 0 0 0 --Kemp lf 3 0 0 0 0 1 .333 Hernandez cf 1 0 0 0 0 0 .219 Garcia p 0 0 0 0 0 0 --Paredes p 0 0 0 0 0 0 --e-Farmer ph-1b 1 0 1 2 0 0 .238 Bellinger 1b-cf 4 0 0 0 1 2 .231 Taylor ss 3 1 1 0 0 2 .245 Puig rf 3 0 1 1 1 0 .255 Maeda p 0 0 0 0 0 0 .118 Liberatore p 0 0 0 0 0 0 .000 Hudson p 0 0 0 0 0 0 .000 b-Valera ph 0 0 0 0 0 0 .172 Alexander p 0 0 0 0 0 0 .000 Forsythe 2b 1 0 0 0 0 0 .219 TOTALS 30 4 6 4 8 10 CHICAGO AB R H BI BB SO AVG. Bryant 3b 5 0 2 2 0 1 .283 Heyward rf 4 1 1 0 1 0 .265 Zobrist 2b 2 0 1 0 2 1 .282 Strop p 0 0 0 0 0 0 .000 c-Almora ph-cf 1 0 0 0 0 0 .323 Rizzo 1b 5 0 1 1 0 1 .245 Happ cf-lf 5 0 0 0 0 1 .225 Schwarber lf 2 1 1 0 2 1 .241 Wilson p 0 0 0 0 0 0 .000 f-Contreras ph 1 0 0 0 0 1 .275 Russell ss 3 1 1 0 2 1 .278 Gimenez c 3 0 0 0 1 2 .150 Chatwood p 2 0 0 0 0 1 .167 a-La Stella ph 1 0 0 0 0 1 .298 Cishek p 0 0 0 0 0 0 .500 Rosario p 0 0 0 0 0 0 --Baez 2b 1 0 1 0 0 0 .258 TOTALS 35 3 8 3 8 11 LOS ANGELES 100 001 002„4 6 0 CHICAGO 020 100 000„3 8 0 a-struck out for Chatwood in the 5th. b-out on sacri“ ce bunt for Hudson in the 6th. c-popped out for Strop in the 8th. d-walked for Pederson in the 9th. e-doubled for Paredes in the 9th. f-struck out for Wilson in the 9th. LOB„Los Angeles 11, Chicago 13. 2B„Grandal (10), Puig (14), Farmer (4), Bryant 2 (20). 3B„ Taylor (7). HR„Pederson (9), off Chatwood. RBIs„Pederson (29), Puig (26), Farmer 2 (8), Bryant 2 (35), Rizzo (47). S„Maeda 2, Valera. Runners moved up„Rizzo. LOS ANGELES IP H R ER BB SO NP ERA Maeda 3.2 5 3 3 5 2 74 3.84 Liberatore .1 1 0 0 2 1 22 2.92 Hudson 1 0 0 0 0 2 11 4.21 Alexander 1.2 0 0 0 0 3 21 3.94 Garcia 1 2 0 0 1 2 21 4.30 Predes, W, 2-0 .1 0 0 0 0 0 3 0.00 Jnsen, S, 18-20 1 0 0 0 0 1 12 2.41 CHICAGO IP H R ER BB SO NP ERA Chatwood 5 2 1 1 5 6 101 3.95 Cishek, H, 9 .2 2 1 1 0 0 14 2.08 Rosario, H, 4 .1 0 0 0 1 0 10 0.64 Strop, H, 7 2 0 0 0 1 2 29 1.76 Wlsn, L, 1-2, BS, 1-1 1 2 2 2 1 2 27 2.73 Liberatore pitched to 2 batters in the 5th. Rosario pitched to 1 batter in the 7th. Inherited runners-scored„Liberatore 2-1, Hudson 2-0, Paredes 3-0, Rosario 1-0, Strop 1-0. HBP„Chatwood (Taylor). WP„Chatwood, Hudson, Strop. T„3:46. A„39,273 (41,649).YANKEES 7, MARINERS 2SEATTLE AB R H BI BB SO AVG. Gordon 2b 4 1 1 0 0 0 .290 Segura ss 4 0 0 0 0 2 .336 Haniger rf-cf 4 0 0 1 0 1 .265 Cruz dh 3 1 1 1 0 2 .250 Seager 3b 3 0 0 0 0 3 .222 Healy 1b 3 0 0 0 0 1 .254 Span lf 3 0 0 0 0 1 .255 Zunino c 3 0 0 0 0 2 .204 Heredia cf 2 0 0 0 0 0 .238 a-Gamel ph-rf 1 0 0 0 0 0 .295 TOTALS 30 2 2 2 0 12 NEW YORK AB R H BI BB SO AVG. Hicks cf 4 1 3 2 0 1 .256 Judge rf 4 0 1 1 0 1 .275 Stanton dh 4 1 1 1 0 1 .252 Gregorius ss 4 0 1 0 0 2 .257 Sanchez c 4 0 0 0 0 1 .191 Torres 2b 4 1 2 1 0 0 .291 Bird 1b 3 1 0 0 1 1 .211 Andujar 3b 4 2 2 2 0 0 .290 Frazier lf 3 1 1 0 0 1 .364 TOTALS 34 7 11 7 1 8 SEATTLE 100 000 100„2 2 0 NEW YORK 100 040 11X„7 11 1 a-” ied out for Heredia in the 8th. E „ Gregorius (3). LOB „ Seattle 1, New York 4. 2B „ Gordon (12). HR „ Cruz (18), off German; Stanton (17), off Gonzales; Andujar (9), off Gonzales; Hicks (10), off Gonzales; Torres (14), off Rumbelow. RBIs „ Haniger (54), Cruz (41), Hicks 2 (32), Judge (47), Stanton (40), Torres (35), Andujar 2 (30). SB „ Haniger (4). Runners left in scoring position „ Seattle 1 (Seager); New York 1 (Gregorius). RISP „ Seattle 0 for 3; New York 1 for 3. GIDP „ Stanton. DP „ Seattle 1 (Segura, Gordon, Healy). SEATTLE IP H R ER BB SO NP ERA Gonzales, L, 7-4 6.1 8 6 6 1 5 90 3.80 Rumbelow 1.2 3 1 1 0 3 37 3.38 NEW YORK IP H R ER BB SO NP ERA German, W, 2-4 7 2 2 1 0 9 96 4.77 Cole 2 0 0 0 0 3 28 6.17 Inherited runners-scored „ Rumbelow 1-1. Umpires „ Home, Quinn Wolcott; First, James Hoye; Second, Marvin Hudson; Third, Kerwin Danley. T „ 2:28. A „ 45,122 (47,309).NATIONALS 9, ORIOLES 7BALTIMORE AB R H BI BB SO AVG. Peterson rf 3 1 1 2 1 0 .200 e-Gentry ph 1 0 0 0 0 0 .241 Jones cf 3 0 1 0 1 1 .293 Machado ss 4 0 0 0 0 0 .305 Trumbo 1b 4 1 1 0 0 2 .261 Scott p 0 0 0 0 0 0 --Wright Jr. p 0 0 0 0 0 0 --Schoop 2b 4 0 1 0 0 1 .213 Valencia 3b 3 1 0 0 1 2 .277 Mancini lf-1b 4 1 1 2 0 0 .223 Ca.Joseph c 3 0 1 0 1 0 .188 Hess p 1 2 0 0 1 0 .000 Castro p 0 0 0 0 0 0 --b-Co.Joseph ph 1 0 0 1 0 0 .111 Givens p 0 0 0 0 0 0 --Rickard lf 1 1 1 1 0 0 .205 TOTALS 32 7 7 6 5 6 WASHINGTON AB R H BI BB SO AVG. Eaton rf 4 2 2 2 1 0 .344 Soto lf 3 1 1 0 2 0 .326 Rendon 3b 4 1 2 3 0 1 .277 Harper cf 4 0 1 1 1 0 .213 Murphy 1b 3 0 0 0 0 0 .120 Miller p 0 0 0 0 0 0 --c-Taylor ph 1 1 1 1 0 0 .239 Herrera p 0 0 0 0 0 0 --d-Severino ph 1 0 0 0 0 0 .188 Doolittle p 0 0 0 0 0 0 --Turner ss 4 2 4 1 0 0 .267 Difo 2b 4 1 2 1 0 1 .244 Kieboom c 3 1 1 0 1 0 .200 Rodriguez p 1 0 0 0 0 0 .000 a-Goodwin ph 1 0 0 0 0 0 .182 Reynolds 1b 2 0 0 0 0 2 .260 TOTALS 35 9 14 9 5 4 BALTIMORE 002 211 001„7 7 0 WASHINGTON 010 040 40X„9 14 0 a-popped out for Rodriguez in the 5th. b-out on “ elders choice for Castro in the 6th. c-singled for Miller in the 7th. d-lined out for Herrera in the 8th. e-” ied out for Peterson in the 9th. LOB „ Baltimore 4, Washington 8. 2B „ Ca.Joseph (5), Rendon (18), Harper (7), Turner (14). 3B „ Schoop (1). HR „ Peterson (2), off Rodriguez; Mancini (9), off Rodriguez; Rickard (5), off Doolittle; Turner (8), off Hess. RBIs „ Peterson 2 (17), Mancini 2 (21), Co.Joseph (1), Rickard (8), Eaton 2 (8), Rendon 3 (27), Harper (44), Turner (26), Difo (20), Taylor (20). CS „ Mancini (1), Turner (2). SF „ Rendon. Runners left in scoring position „ Baltimore 1 (Trumbo); Washington 4 (Murphy 2, Severino 2). RISP „ Baltimore 0 for 5; Washington 5 for 10. Runners moved up „ Machado. GIDP „ Machado. DP „ Washington 1 (Difo, Turner, Murphy). BALTIMORE IP H R ER BB SO NP ERA Hess 4.2 5 5 5 3 2 80 4.82 Castro .1 0 0 0 0 0 5 2.81 Givens, H, 9 1 2 0 0 0 1 21 3.93 Scott, L, 0-1, BS, 1-1 .1 3 3 3 0 0 12 6.11 Wright Jr. 1.2 4 1 1 2 1 31 6.08 WASHINGTON IP H R ER BB SO NP ERA Rodriguez 5 4 5 5 3 6 96 4.66 Miller, W, 5-0 2 2 1 1 2 0 26 1.84 Herrera, H, 1 1 0 0 0 0 0 6 1.01 Doolittle, S, 19-20 1 1 1 1 0 0 13 1.71 Inherited runners-scored „ Castro 2-0, Wright Jr. 1-1. HBP „ Rodriguez (Jones). Umpires „ Home, Ed Hickox; First, Jerry Meals; Second, Chris Segal; Third, Gabe Morales. T „ 2:59. A „ 33,391 (41,313).INDIANS 6, WHITE SOX 3CHICAGO AB R H BI BB SO AVG. Moncada 2b 5 1 2 2 0 2 .230 Sanchez 3b 4 0 0 0 1 0 .260 Abreu 1b 5 0 1 1 0 3 .282 Palka rf 3 0 1 0 1 1 .250 Davidson dh 4 0 0 0 0 1 .236 Narvaez c 4 0 0 0 0 2 .217 Anderson ss 4 1 1 0 0 0 .233 Tilson lf 4 1 3 0 0 1 .280 Engel cf 4 0 0 0 0 1 .206 TOTALS 37 3 8 3 2 11 CLEVELAND AB R H BI BB SO AVG. Lindor ss 4 0 2 2 0 1 .290 Brantley lf 4 1 1 1 0 1 .320 Ramirez 3b 3 0 1 0 1 2 .289 Encarnacion dh 3 1 1 1 1 0 .226 Guyer rf 2 1 1 0 0 0 .161 a-Chisenhall ph-rf 1 0 0 0 0 0 .339 Alonso 1b 4 1 1 1 0 2 .242 Gomes c 2 1 0 0 2 0 .249 Kipnis 2b 4 0 1 0 0 0 .208 Gonzalez 2b 0 0 0 0 0 0 .290 Davis cf 4 1 1 0 0 2 .224 TOTALS 31 6 9 5 4 8 CHICAGO 100 000 002„3 8 1 CLEVELAND 040 000 20X„6 9 3 a-” ied out for Guyer in the 7th. E „ Narvaez (2), Clevinger (1), Kipnis (5), Gonzalez (3). LOB „ Chicago 9, Cleveland 6. 2B „ Moncada 2 (14), Brantley (15). RBIs „ Moncada 2 (25), Abreu (42), Lindor 2 (40), Brantley (41), Encarnacion (42), Alonso (38). SB „ Guyer (1), Davis (13). Runners left in scoring position „ Chicago 5 (Moncada, Sanchez, Abreu, Davidson, Narvaez); Cleveland 3 (Alonso, Davis, Chisenhall). RISP „ Chicago 2 for 9; Cleveland 4 for 10. LIDP „ Encarnacion. DP „ Chicago 1 (Anderson, Abreu). CHICAGO IP H R ER BB SO NP ERA Rodon, L, 0-2 6.1 5 4 4 2 5 98 4.41 Rondon .2 3 2 2 1 1 15 4.70 Cedeno 1 1 0 0 1 2 16 0.00 CLEVELAND IP H R ER BB SO NP ERA Clevinger, W, 6-2 7.2 5 1 1 2 10 114 3.00 Ramirez .1 0 0 0 0 0 2 2.77 McAllister .2 3 2 2 0 1 27 5.90 Allen, S, 15-16 .1 0 0 0 0 0 2 3.86 Inherited runners-scored „ Ramirez 2-0, Allen 2-0. HBP „ Rodon (Guyer). WP „ Rodon, Rondon. Umpires „ Home, Ryan Additon; First, Will Little; Second, Ted Barrett; Third, Lance Barksdale. T „ 2:46. A „ 20,394 (35,225).STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Trout, Los Angeles, 60; Betts, Boston, 55; Lindor, Cleveland, 54; Springer, Houston, 54; Segura, Seattle, 52; Benintendi, Boston, 51; Rosario, Minnesota, 50; Judge, New York, 49; Altuve, Houston, 47; Ramirez, Cleveland, 47. RBI: Martinez, Boston, 55; Haniger, Seattle, 53; Machado, Baltimore, 53; KDavis, Oakland, 49; Benintendi, Boston, 47; Correa, Houston, 47; Gattis, Houston, 47; Moustakas, Kansas City, 47; Ramirez, Cleveland, 47; 4 tied at 46. HITS: Altuve, Houston, 102; Segura, Seattle, 98; Castellanos, Detroit, 89; Rosario, Minnesota, 87; Trout, Los Angeles, 85; Lindor, Cleveland, 84; Machado, Baltimore, 83; AJones, Baltimore, 82; Martinez, Boston, 82; Springer, Houston, 80. HOME RUNS: Trout, Los Angeles, 23; Martinez, Boston, 22; Ramirez, Cleveland, 21; KDavis, Oakland, 20; Betts, Boston, 18; Gallo, Texas, 18; Judge, New York, 18; Machado, Baltimore, 18; Cruz, Seattle, 17; 6 tied at 16. STOLEN BASES: Gordon, Seattle, 19; DeShields, Texas, 15; Merri“ eld, Kansas City, 15; Anderson, Chicago, 14; Segura, Seattle, 14; Betts, Boston, 13; Trout, Los Angeles, 13; Benintendi, Boston, 12; RDavis, Cleveland, 12; Smith, Tampa Bay, 12. PITCHING: Kluber, Cleveland, 10-3; Severino, New York, 10-2; Rodriguez, Boston, 9-1; Verlander, Houston, 9-2; 8 tied at 8. ERA: Verlander, Houston, 1.62; Severino, New York, 2.09; Kluber, Cleveland, 2.24; Bauer, Cleveland, 2.50; Snell, Tampa Bay, 2.58; Cole, Houston, 2.59; Sale, Boston, 2.75; Skaggs, Los Angeles, 2.81; Morton, Houston, 2.94; Clevinger, Cleveland, 3.15. STRIKEOUTS: Cole, Houston, 138; Bauer, Cleveland, 129; Sale, Boston, 129; Verlander, Houston, 120; Severino, New York, 118; Paxton, Seattle, 115. NATIONAL LEAGUE RUNS: Albies, Atlanta, 53; Blackmon, Colorado, 53; Pham, St. Louis, 52; Goldschmidt, Arizona, 50; Hernandez, Philadelphia, 48; Yelich, Milwaukee, 47; Freeman, Atlanta, 46; Arenado, Colorado, 45; CTaylor, Los Angeles, 45; Cain, Milwaukee, 43. RBI: Story, Colorado, 54; Suarez, Cincinnati, 52; Freeman, Atlanta, 49; Gennett, Cincinnati, 48; Baez, Chicago, 46; Rizzo, Chicago, 46; Shaw, Milwaukee, 45; Markakis, Atlanta, 44; Harper, Washington, 43; Kemp, Los Angeles, 43. HITS: Markakis, Atlanta, 92; Freeman, Atlanta, 91; Gennett, Cincinnati, 87; Anderson, Miami, 81; Crawford, San Francisco, 78; Castro, Miami, 77; Dickerson, Pittsburgh, 77; Herrera, Philadelphia, 77; 5 tied at 76. HOME RUNS: Harper, Washington, 19; Albies, Atlanta, 16; Freeman, Atlanta, 15; Goldschmidt, Arizona, 15; Story, Colorado, 15; Villanueva, San Diego, 15; 5 tied at 14. STOLEN BASES: MTaylor, Washington, 21; Inciarte, Atlanta, 20; Turner, Washington, 20; Cain, Milwaukee, 15; Hamilton, Cincinnati, 13; SMarte, Pittsburgh, 13; Baez, Chicago, 12; Dyson, Arizona, 12; Jankowski, San Diego, 11; 2 tied at 10. PITCHING: Scherzer, Washington, 10-3; Lester, Chicago, 8-2; Newcomb, Atlanta, 8-2; Nola, Philadelphia, 8-2; Stratton, San Francisco, 8-4; Wacha, St. Louis, 8-2; Godley, Arizona, 7-5; Mikolas, St. Louis, 7-2; Suter, Milwaukee, 7-4; 11 tied at 6. ERA: deGrom, New York, 1.51; Scherzer, Washington, 2.06; Foltynewicz, Atlanta, 2.17; Lester, Chicago, 2.28; Nola, Philadelphia, 2.55; Mikolas, St. Louis, 2.69; Newcomb, Atlanta, 2.70. STRIKEOUTS: Scherzer, Washington, 152; deGrom, New York, 120; Corbin, Arizona, 117; Gray, Colorado, 100; Greinke, Arizona, 95; Strasburg, Washington, 95. ; Foltynewicz, Atlanta, 94; Nola, Philadelphia, 94; Pivetta, Philadelphia, 94; Velasquez, Philadelphia, 89.THIS DATE IN BASEBALLJUNE 20 1912: The New York Giants outslugged the Boston Braves 21-12 with the teams scoring a total of 17 runs in the ninth inning. The Giants scored seven runs to take a 21-2 lead and the Braves scored 10 runs in the ninth. 1932: Philadelphias Doc Cramer hit six singles in six at-bats and Mickey Cochrane, Jimmie Foxx and Mule Haas each drove in four runs in the Athletics 18-11 win over the Chicago White Sox. Haas hit a grand slam in the sixth inning to put the As up 12-6. 1951: Bobby Avila hit three home runs, a double and single in the Cleveland Indians 14-8 victory over the Red Sox at Fenway Park. 1956: Mickey Mantle hit two home runs into the right center“ eld bleachers at Detroits Briggs Stadium. Mantle hit both blasts off Billy Hoeft in the 7-4 win. He became the “ rst player to reach the bleachers since they were were built in the late 1930s. 1973: San Franciscos Bobby Bonds broke Lou Brocks National League record for leadoff home runs. Bonds 22nd career leadoff home run came off Don Gullet in a 7-5 loss to the Cincinnati Reds. 1973: Chicagos Cy Acosta becomes the “ rst American League pitcher to bat since the designated hitter rule went into effect. Acosta strikes out in the eighth inning, but gets the win in the White Sox 8-3 win over California. 1980: Freddie Patek, one of baseballs smallest players at 5-foot-5, hit three home runs and a double to lead the California Angels in a 20-2 rout of the Boston Red Sox in Fenway Park. 1998: Sammy Sosa hit two home runs for the second straight day to set a major league record with 16 homers in June as the Chicago Cubs beat Philadelphia 9-4. 2004: Ken Griffey Jr. hit the 500th home run of his career, off Matt Morris, to help the Cincinnati Reds beat the St. Louis Cardinals 6-0. 2007: Sammy Sosa hit his 600th home run, making him the “ fth player to reach the milestone. Sosa, playing for the Texas Rangers following a year out of baseball, hit a solo homer off Jason Marquis. It came in the “ fth inning against the Chicago Cubs, the team he played for from 1992-2004. 2009: Two games ended on wild pitches in extra innings. Nate Schierholtz scored the winning run for San Francisco on a wild pitch by Jason Jennings with two outs in the 11th inning and the Giants beat the Texas Rangers 2-1. Earlier, the Chicago Cubs beat Cleveland 6-5 in 13 innings when Andres Blanco came home on Kerry Woods gaffe. 2011: The Florida Marlins named Jack McKeon interim manager. The 80-year-old McKeon became the secondoldest manager in major league history. Connie Mack managed the Philadelphia Athletics in a suit, tie and straw hat until 1950, when he was 87. 2015: Max Scherzer pitched a no-hitter, losing his perfect game with two outs in the ninth inning when he hit a batter in the Washington Nationals 6-0 win over the Pittsburgh Pirates.2017: Umpire Joe West worked his 5,000th major league game. West was behind the plate for a matchup between the Arizona Diamondbacks and Colorado Rockies at Coors Field. The 64-year-old, nicknamed CowboyŽ Joe, is the third umpire to work at least 5,000 games, joining Hall of Famer Bill Klem (5,375) and Bruce Froemming (5,163). Todays birthday: Kendrys Morales, 35.BOX SCORES TODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA St. Louis Wacha (R) 8-2 3.24 10-4 2-1 17.2 5.09 Philadelphia Arrieta (R) 1:05p 5-5 3.33 5-8 0-3 14.2 7.98 Los Angeles Stripling (R) 6-1 1.76 6-3 3-0 18.0 2.00 Chicago Lester (L) 2:20p 8-2 2.28 11-3 3-0 20.0 0.90 Miami Urena (R) 2-8 4.18 2-13 2-1 19.0 3.32 San Fran. Holland (L) 3:45p 4-7 4.48 6-8 1-1 14.0 2.57 Milwaukee Suter (L) 7-4 4.30 7-6 2-1 17.0 3.18 Pittsburgh Kuhl (R) 7:05p 5-4 3.76 8-6 1-1 17.1 3.12 New York Lugo (R) 2-2 2.49 1-2 1-1 15.0 3.00 Colorado Bettis (R) 8:40p 5-1 4.65 8-6 1-0 15.1 8.80AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Chicago Lopez (R) 2-4 3.35 4-10 1-0 19.1 1.86 Cleveland Kluber (R) 1:10p 10-3 2.24 10-5 2-1 20.0 3.15 Seattle Hernandez (R) 6-6 5.44 8-7 1-2 18.0 4.00 New York Loaisiga (R) 7:05p 1-0 0.00 1-0 1-0 5.0 0.00 Boston Price (L) 8-4 3.76 10-4 3-0 19.0 2.84 Minnesota Lynn (R) 8:10p 4-5 4.98 5-8 1-1 18.2 2.41 Tampa Bay Eovaldi (R) 1-2 4.63 1-3 0-2 17.1 6.23 Houston Morton (R) 8:10p 8-1 2.94 9-5 1-1 15.0 6.00 Texas Mendez (L) 0-1 14.73 0-1 0-1 3.0 18.00 Kansas City Junis (R) 8:15p 5-7 4.43 7-7 0-3 18.0 7.50INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Detroit Fulmer (R) 3-5 4.13 5-9 1-1 20.0 2.70 Cincinnati Mahle (R) 12:35p 5-6 3.96 8-6 2-0 16.1 1.10 Atlanta Sanchez (R) 3-0 1.93 5-1 2-0 19.1 0.93 Toronto Happ (L) 12:37p 8-3 3.48 9-5 1-0 17.0 2.12 Oakland Montas (R) 3-1 2.67 3-1 2-1 21.0 3.00 San Diego Ross (R) 3:40p 5-4 3.51 10-4 1-1 16.1 4.41 Baltimore Cashner (R) 2-8 4.98 3-10 0-3 17.0 5.82 Washington Gonzalez (L) 7:05p 6-3 3.01 9-5 0-1 14.1 6.91 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. MONDAYS GAMES American League Cleveland 6, Chicago White Sox 2 Houston 5, Tampa Bay 4 Texas 6, Kansas City 3 National League L.A. Dodgers at Chicago Cubs, ppd. Philadelphia 6, St. Louis 5, 10 innings Pittsburgh 1, Milwaukee 0 N.Y. Mets 12, Colorado 2 Miami 5, San Francisco 4 Interleague Washington 5, N.Y. Yankees 3, G1 N.Y. Yankees 4, Washington 2, G2 Arizona 7, L.A. Angels 4 THURSDAYS GAMES American League Seattle at N.Y. Yankees, 1:05 p.m. Boston at Minnesota, 1:10 p.m. Oakland at Chicago White Sox, 8:10 p.m. Toronto at L.A. Angels, 10:07 p.m. National League N.Y. Mets at Colorado, 3:10 p.m. Arizona at Pittsburgh, 7:05 p.m. Chicago Cubs at Cincinnati, 7:10 p.m. St. Louis at Milwaukee, 8:10 p.m. San Diego at San Francisco, 10:15 p.m. Interleague Baltimore at Washington, 7:05 p.m.BASEBALL CALENDARJULY 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 meetings, Las Vegas. TOP TENAMERICAN LEAGUE Player G AB R H Pct. Altuve Hou 74 298 47 102 .342 Segura Sea 69 288 52 98 .340 Betts Bos 54 209 55 71 .340 Trout LAA 73 256 60 85 .332 Brantley Cle 60 246 36 79 .321 Rosario Min 68 271 50 87 .321 Simmons LAA 62 227 34 72 .317 JMartinez Bos 69 260 46 82 .315 MDuffy TB 57 226 19 71 .314 Castellanos Det 70 287 36 89 .310 NATIONAL LEAGUE Player G AB R H Pct. Kemp LAD 68 216 32 73 .338 FFreeman Atl 71 270 46 91 .337 Gennett Cin 69 259 36 87 .336 Markakis Atl 71 281 42 92 .327 Almora ChC 63 200 38 65 .325 BCrawford SF 70 248 31 78 .315 Martinez StL 64 239 32 75 .314 Arenado Col 66 249 45 76 .305 Dickerson Pit 66 254 32 77 .303 Votto Cin 70 252 34 76 .302 Through June 18

PAGE 33

The Sun / Wednesday, June 20, 2018 www.yoursun.com SP Page 5SCOREBOARD BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Dunedin (Blue Jays) 2 0 1.000 „ Daytona (Reds) 1 0 1.000 Clearwater (Phillies) 1 1 .500 1 Florida (Braves) 1 1 .500 1 Tampa (Yankees) 0 1 .000 1 Lakeland (Tigers) 0 2 .000 2 South Division W L Pct. GB Charlotte (Rays) 2 0 1.000 „ Fort Myers (Twins) 1 0 1.000 Bradenton (Pirates) 1 1 .500 1 Jupiter (Marlins) 1 1 .500 1 Palm Beach (Cardinals) 0 1 .000 1 St. Lucie (Mets) 0 2 .000 2Tuesdays GamesCharlotte 2, Lakeland 0 Lakeland at Charlotte, Game 2, TBD Daytona 7, Palm Beach 2 Palm Beach at Daytona, Game 2, TBD Jupiter 5, Florida 3 St. Lucie at Dunedin, 6:30 p.m. Clearwater 5, Bradenton 3 Tampa at Fort Myers, 7 p.m.Wednesdays GamesLakeland at Charlotte, 10:05 a.m. Clearwater at Bradenton, 10:30 a.m. Palm Beach at Daytona, 10:35 a.m. St. Lucie at Dunedin, 11 a.m. Tampa at Fort Myers, 12 p.m. Florida at Jupiter, 6:30 p.m.Thursdays GamesCharlotte at Palm Beach, 6:30 p.m. Fort Myers at Bradenton, 6:30 p.m. Lakeland at St. Lucie, 6:30 p.m. Jupiter at Tampa, 6:30 p.m. Dunedin at Clearwater, 7 p.m. Florida at Daytona, 7:05 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -123 Los Angeles +113 at Philadelphia -114 St. Louis +104 at San Francisco -130 Miami +120 Milwaukee -110 at Pittsburgh +100 at Colorado -115 New York +105American Leagueat Cleveland -280 Chicago +250 at New York -175 Seattle +163 at Houston -250 Tampa Bay +220 Boston -145 at Minnesota +135 at Kansas City -110 Texas +100Interleagueat Cincinnati -125 Detroit +115 at Toronto -140 Atlanta +130 at San Diego -115 Oakland +105 at Washington -210 Baltimore +190 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Designated 3B Pedro Alvarez for assignment. Selected the contract of INF Steve Wilkerson from Norfolk (IL). Recalled C Caleb Joseph from Norfolk. BOSTON RED SOX „ Optioned RHP Justin Haley to Pawtucket (IL). Recalled LHP Robby Scott from Pawtucket. Signed C Lane Milligan, OF Bramdon Perez, LHP Logan Browning and RHPs Eddie Jimenez and Kris Jackson to minor league contracts. CHICAGO WHITE SOX „ Signed RHP Sean Thompson to a minor league contract. CLEVELAND INDIANS „ Placed RHP Evan Marshall on the 10-day DL. Selected the contract of RHP George Kontos from Columbus (IL). DETROIT TIGERS „ Signed 1B Nick Ames and Justin Childers; SSs Luke Sherley and Jeremiah Burks; Cs Christopher Proctor and Kevynn Arias; LHPs Jeb Bargfeldt, Carlos Perdomo, Jared Tobey and Adam Wolf; 3B Jordan Verdon, John Valente, Zach Malis and Kelvin Smith; OFs Kingston Liniak, Reece Hampton, Dayton Dugas, Brock Deatherage, Eric De La Rosa, Avery Tuck, Daniel Reyes, Matthew Jarecki, Vinny Esposito and Clark Brinkman; and RHPs Hugh Smith, Angel Reyes, Chance Kirby, Garrett Hill, Yasin Chentouf, Robbie Welhaf, Jayce Vancena and Chavez Fernander to minor league contracts. HOUSTON ASTROS „ Optioned LHP Reymin Guduan to Fresno (PCL). Signed LHP Jonathan Bermudez; C Alex Holderbach; SSs Trey Dawsonand Michael Wielansky; OFs Scott Schreiber, Austin Dennis and Logan Mattix; and RHPs R.J. Freure, Brett Conine, Devin Conn, Miguel Figueroa, Joseph Gonzalez and Riley Cabral to minor league contracts. KANSAS CITY ROYALS „ Sent 1B Lucas Duda to Omaha (PCL) for a rehab assignment. Signed Cs Stephan Vidal and Logan Porter and RHP Jon Heasley to minor league contracts. LOS ANGELES ANGELS „ Sent SS Kaleb Cowart to Salt Lake (PCL) for a rehab assignment. Signed OF William Rivera to a minor league contract. MINNESOTA TWINS „ Sent OF Byron Buxton to Rochester (IL) for a rehab assignment. NEW YORK YANKEES „ Signed RHP Marcus Evey to a minor league contract. OAKLAND ATHLETICS „ Sent OF Matt Joyce to Nashville (PCL) for a rehab assignment. Signed OF Chase Calabuig to a minor league contract. SEATTLE MARINERS „ Sent RHP Nick Vincent to Arkansas (TL) for a rehab assignment. Signed OF Ryan Ramiz, C Dean Nevarez and LHPs Blake Townsend and Jing-Yu Chang to minor league contracts. TAMPA BAY RAYS „ Designated OF Rob Refsnyder for assignment. Reinstated OF Kevin Kiermaier from the 60-day DL. Signed 1B Russ Olive; 2B Justin Row; LHPs Steffan Moore an Nick Sprengel; Cs Kevin Melendez, Dawson Dimon and Michael Berglund; and RHPs Taj Bradley, Chris Muller and Daiveyon Whittle to minor league contracts. TEXAS RANGERS „ Optioned LHP Yohander Mendez to Round Rock (PCL). Recalled RHP Austin Bibens-Dirkx from Round Rock. Signed LHP Braden Pearson, OF Ryan Anderson and RHPs Leury Tejada and Nic Laio to minor league contracts. TORONTO BLUE JAYS „ Sent RHP Marcus Stroman to New Hampshire (EL) for a rehab assignment. Signed RHPs Austin Havekost, Fitz Stadler, Matt Harris and Grant Townsend to minor league contracts.National LeagueARIZONA DIAMONDBACKS „ Sent LHP Robbie Ray to Reno (PCL) for a rehab assignment. Signed SS David Garza to a minor league contract. ATLANTA BRAVES „ Signed 2B Greg Cullen; 1B Mason Berne and Greyson Jenista; Cs Ray Soderman and Rusber Estrada; 3B Michael Mateja and Brett Langhorne; OFs Andrew Moritz and Justin Dean; LHPs Tanner Lawson, Jake Higginbotham and Zach Guth; and RHPs Brooks Wilson, Zach Seipel, Zach Daniels and Trey Riley to minor league contracts. CINCINNATI REDS „ Optioned RHP Austin Brice to Louisville (IL). Recalled RHP Jackson Stephens from Louisville. Signed RHP Cory Heitler and LHP Jerry DAndrea to minor league contracts. LOS ANGELES DODGERS „ Signed OFs Jeremiah Vison, Josh McLain and Drew Avans to minor league contracts. MIAMI MARLINS „ Optioned RHP Merandy Gonzalez to Jacksonville (SL). Reinstated LHP Caleb Smith from the bereavement list. Sent 1B Garrett Cooper to Jupiter (FSL) for a rehab assignment. NEW YORK METS „ Placed OF Jay Bruce on the 10-day DL, retroactive to Monday. Recalled RHP Tim Peterson from Las Vegas (PCL). Signed C Phil Capra, SS L.A. Woodard and 1B Chase Chambers to minor league contracts. PHILADELPHIA PHILLIES „ Signed C Jack Conley, LHPs Taylor Lehman and Gabriel Cotto and RHPs Dominic Pipkin, Tyler McKay, Brandon Ramey and Jack Perkins to minor league contracts. PITTSBURGH PIRATES „ Signed OF Jack Herman and RHPs Cody Smith and Jake Mielock to minor league contracts. ST. LOUIS CARDINALS „ Placed RHP Matt Bowman on the 10-day DL. Optioned 1B Luke Voit to Memphis (PCL). Reinstated RHP Greg Holland from the 10-day DL and 1B Jose Martinez from paternity leave. Signed LHP Hector Villalobos and RHPs Cole Aker, Jake Sylvester Jhon Victorino and Angel Ortega to minor league contracts. SAN DIEGO PADRES „ Signed 2B Lee Solomon; OFs Payton Smith and Jawuan Harris; Cs Nick Gatewood and Rainier A g uilar; SSs Xavier Edwards and Jarryd Dale; RHPs Seth Mayberry, Mason Fox, Felix Minjarez and Reiss Knehr; and LHPs Erik Sab rowski, Hazahel Quijada, Tyler Mortensen, Alexuan Vega and Cody Tyler to minor league contracts. SAN FRANCISCO GIANTS „ Signed LHP JJ Santa Cruz to a minor league contract. WASHINGTON NATIONALS „ Placed INF Matt Adams on the 10-day DL, retroactive to Saturday. Optioned RHP Wander Suero to Syracuse (IL). Recalled RHP Jefry Rodriguez from Harrisburg (EL).American AssociationLINCOLN SALTDOGS „ Released RHP Scott Kuzminsky. Signed OF Randolph Oduber. ST. PAUL SAINTS „ Signed OF Kyle Barrett. WICHITA WINGNUTS „ Released LHP Corbin Osburn.Can-Am LeagueOTTAWA CHAMPIONS „ Released C Michael Blanke SUSSEX COUNTY MINERS „ Released OF John Schultz TROIS-RIVIERES AIGLES „ Released C Marcus Blackmon. Signed C Alex Herceg.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Waived OL Rod Johnson. Signed OL Greg Robinson.HOCKEYNational Hockey LeagueOTTAWA SENATORS „ Traded F Mike Hoffman, D Cody Donaghey and a 2020 “ fth-round draft pick to San Jose for F Mikkel Boedker, D Julius Bergman and a 2020 sixth-round draft pick.TENNISTENNIS INTEGRITY UNIT „ Suspended Nicolas Kicker six years, with three years suspended if he commits no further breaches, and “ ned him $25,000 for committing match-“ xing offenses under the Tennis Anti-Corruption Program.COLLEGESBARTON „ Named Chip Hester football coach. GUILFORD „ Named Susan Preston Bower athletic director. ILLINOIS STATE „ Named Chris Duhon assistant mens basketball coach. ST. JOHNS „ Announced junior softball RHP Kayla Kmett is transferring from Akron. TENNESSEE „ Announced graduate OL Brandon Kennedy is transferring from Alabama and graduate RB Madre London from Michigan State. WAKE FOREST „ Announced graduate PKs Darren Ford transferred from Hope and Eric Osteen from Army.GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR TRAVELERS CHAMPIONSHIPSite: Cromwell, Conn. Course: TPC River Highlands. Yardage: 6,841. Par: 70. Purse: $7 million. Winners share: $1.26 million. Television: Thursday-Friday, 3:30-6:30 p.m. EDT (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel); 3-6 p.m. (CBS Sports). Defending champion: Jordan Spieth. Last week: Brooks Koepka won the U.S. Open. FedEx Cup leader: Dustin Johnson. Notes: The tournament features the last four major champions „ Brooks Koepka, Patrick Reed, Justin Thomas and Jordan Spieth „ along with four of the top seven players in the world ranking. .... Spieth is coming off consecutive missed cuts going into the T ravelers Championship as the defending champion. ... The tournament is coming off successive victories marked by the celebration „ Spieths body bump with his caddie after holing a bunker shot in the playoff, and Russell Knox throwing his hat when he made the winning putt on the 18th. ... The “ eld includes nine players who have won majors over the last six years „ Spieth, Thomas, Reed, Koepka, Bubba Watson, Webb Simpson, Jason Day, Rory McIlroy and Zach Johnson. ... Jim Furyk set the PGA Tour record with a 58 in the “ nal round two years ago. He is playing this year. So is Patrick Cantlay, whose 60 in 2011 is the lowest PGA Tour round ever by an amateur. ... Phil Mickelson is the last player to successfully defend at the T ravelers in 2001 and 2002. ... Next week: Quicken Loans National. Online: www.pgatour.com LPGA TOUR WALMART NW ARKANSAS CHAMPIONSHIPSite: Rogers, Ark. Course: Pinnacle CC. Yardage: 6,331. Par: 71. Purse: $2 million. Winners share: $300,000. Television: Friday, 6:30-8:30 p.m. (Golf Channel); Saturday-Sunday, 3-5 p.m. (Golf Channel). Defending champion: So Yeon Ryu. Last week: So Yeon Ryu won the Meijer LPGA Classic. Race to CME Globe leader: Ariya Jutanugarn. Notes: Stacy Lewis, who graduated from Arkansas, is the only American-born winner in the 10-year history of this event. ... This is the second 54-hole tournament on the LPGA Tour in the last three weeks. There will be only one more the rest of the year, the Toto Japan Classic in November. ... Ryu avoided going an entire year without winning by capturing the Meijer Classic. ... Su Oh closed with a 67 to tie for 13th last week, moving her up a few spots to No. 77 in the world ranking and two spots ahead of Sarah Jane Smith. Oh, Smith and Hannah Green (91) are vying for the last two spots for Australia for the UL International Crown later this year. ... Ryu went to No. 1 in the world for the “ rst time when she won in Arkansas last year. Her victory last week moved her up one spot to No. 5. ... With a major championship next week and the tournament only 54 holes, the top nine players in the world ranking are in the “ eld in Arkansas. Next week: KPMG Womens PGA Championship. Online: www.lpga.com EUROPEAN TOUR BMW INTERNATIONAL OPENSite: Cologne, Germany. Course: Golf Club Gut Larchenhof. Yardage: 7,229. Par: 72. Purse: 2 million euros (US $2.31 million). Winners share: 333,333 euros. Television: Thursday-Friday, 5:30-7:30 a.m., 9:30 a.m.-12:30 p.m. (Golf Channel); Saturday, 8 a.m.12:30 p.m. (Golf Channel); Sunday, 6:30-11 a.m. (Golf Channel). Defending champion: Andres Romero. Last week: Brooks Koepka won the U.S. Open. Race to Dubai leader: Patrick Reed. Notes: The “ eld includes Sergio Garcia and Tommy Fleetwood, the top two performances from the European Tour last year. ... This is the 30th straight year of the BMW International Open, the longest continuous European Tour event with the same title. ... Henrik Stenson won this tournament two years ago and considered it a springboard to his British Open title at Royal Troon. Stenson is not playing this year. ... Among those in Cologne who played the U.S. Open are Garcia, Fleetwood, Martin Kaymer, Ernie Els, Thorbjorn Olesen and Matt Wallace. ... David Feherty won the “ rst event in 1989, opening with a 62 and beating Fred Couples by “ ve shots. ... Paul Azinger is a two-time winner. ... The European Tour returns to its Rolex Series next week with the French Open, Irish Open and Scottish Open in successive weeks. ... Romero ended a nine-year victory drought when he won last year. Since then, he has recorded only one top 10 on the European Tour. Next week: HNA French Open. Online: www.europeantour.com PGA TOUR CHAMPIONS AMERICAN FAMILY INSURANCE CHAMPIONSHIPSite: Madison, Wis. Course: University Ridge GC. Yardage: 7,056. Par: 72. Purse: $2 million. Winners share: $300,000. Television: Friday, 12:30-3 p.m. (Golf Channel); Saturday-Sunday, 5-7 p.m. (Golf Channel-Tape Delay). Defending champion: Fred Couples. Last tournament: Tom Lehman won the Principal Charity Classic. Schwab Cup leader: Bernhard Langer. Notes: Couples is playing for the “ rst time on the PGA Tour Champions since the season opener in Hawaii in January. ... The only other tournament he played this year was the Masters, where the 58-year-old tied for 38th, one shot behind Phil Mickelson. ... Steve Stricker is the host of the event that brought golf back to Wisconsin on a regular basis after the Greater Milwaukee Open went away. ... Kirk Triplett won the inaugural event two years ago. ... Langer is eligible for the British Open next month at Carnoustie from having won the Senior British Open last year. ... Davis Love III is in the “ eld and playing the PGA Tour Champions for only the second time this year, mainly out of support for Stricker. Loves other event was a tie for 13th at the Bass Pro Shops Legends of Golf at Big Cedar Lodge. ... Stricker is at No. 4 on the money list with $806,235 in “ ve tournaments. He is No. 130 in the FedEx Cup on the PGA Tour $549,838 in eight events. Next week: U.S. Senior Open. Online: www.pgatour.com/champions WEB.COM TOUR AIR CAPITAL CLASSICSite: Wichita, Kan. Course: Crestview CC. Yardage: 6,926. Par: 70. Purse: $625,000. Winners share: $112,500. Television: None. Defending champion: Aaron Wise. Last tournament: Chase Wright won the RustOleum Championship. Money leader: Sungjae Im. Next week: Lincoln Land Charity Championship. Online: www.pgatour.com/webcom OTHER TOURSMEN Royal & Ancient: British Amateur, Royal Aberdeen GC, Aberdeen, Scotland. Defending champion: Harry Ellis. Online: www.randa.org Asian Tour: Kolon Korea Open, Woo Jeong Hills, Seoul, South Korea. Defending champion: Yi-keun Chang. Online: www.asiantour.com Japan Golf Tour: Dunlop Srizon Fukushina Open, Grandee Nasushirakawa GC, Fukushima, Japan. Defending champion: Katsumasa Miyamoto. Online: www.jgto.org Challenge Tour: SSE Scottish Hydro Challenge, Macdonald Spey Valley GC, Aviemore, Scotland. Defending champion: Richard McEvoy. Online: www.europeantour.com/challengetour Mackenzie Tour: Lethbridge Paradise Canyon Open, Paradise Canyon Golf Resort, Lethbridge, Alberta. Defending champion: New tournament. Online: www.pgatour.com/canada WOMEN Symetra Tour: Island Resort Championship, Sweetgrass GC, Harris, Mich. Defending champion: Emma Talley. Online: www.symetratour.com Ladies European Tour: Thailand Championship, Phoenix Gold Golf & CC, Pattaya, Thailand. Defending champion: Atthaya Thitikul. Online: www.ladieseuropeantour.com Korean LPGA: BC Card Hankyung Ladies Cup, Island GC, Ansan, South Korea. Defending champion: Ji Hyun Oh. Online: www.klpga.co.kr Japan LPGA: Earth Mondamen Cup, Camellia Hills CC, Chiba, Japan. Defending champion: Ai Suzuki. Online: www.lpga.or.jpAUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through June 101. Kyle Busch, 664 2. Kevin Harvick, 589 3. Joey Logano, 566 5. Brad Keselowski, 514 6. Clint Bowyer, 510 4. Martin Truex Jr., 506 7. Kurt Busch, 493 8. Denny Hamlin, 468 9. Ryan Blaney, 457 10. Kyle Larson, 443 11. Aric Almirola, 433 12. Jimmie Johnson, 377 13. Chase Elliott, 362 14. Erik Jones, 346 15. Alex Bowman, 331 16. Ricky Stenhouse Jr., 327 17. Paul Menard, 327 18. Austin Dillon, 292 19. Jamie McMurray, 283 20. William Byron, 277PRO BASKETBALLWNBAAll times EasternEASTERN C ONFERENCE W L PCT GB Connecticut 7 4 .636 „ Washington 7 5 .583 Atlanta 6 6 .500 1 New York 4 6 .400 2 Chicago 3 8 .273 4 Indiana 1 10 .091 6WESTERN CONFERENCE W L PCT GB Phoenix 10 3 .769 „ Los Angeles 8 2 .800 Seattle 8 3 .727 1 Dallas 5 4 .556 3 Minnesota 4 6 .400 4 Las Vegas 3 9 .250 6Mondays GamesNone scheduledTuesdays GamesNew York 79, Atlanta 72 Washington 88, Chicago 60 Dallas at Minnesota, late Las Vegas at Seattle, late Indiana at Los Angeles, lateTodays GamesNone scheduledThursdays GamesNone scheduledNBA DRAFT ORDERThursday 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 City 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) DRAFT EARLY ENTRIESDeng Adel, Louisville, 6-7, junior Rawle Alkins, Arizona, 6-5, sophomore Mike Amius, Western Carolina, 6-7, junior Kostas Antetokounmpo, Dayton, 6-10, freshman Deandre Ayton, Arizona, 7-1, freshman Marvin Bagley III, Duke, 6-11, freshman Mohamed Bamba, Texas, 6-11, freshman, Keita Bates-Diop, Ohio State, 6-7, junior Tashawn Berry, Dakota College (N.D.), 6-3, sophomore Leron Black, Illinois, 6-7, junior Jordan Brangers, South Plains College (Texas), 6-2, sophomore Mikal Bridges, Villanova, 6-6, junior Miles Bridges, Michigan State, 6-7, sophomore Bruce Brown Jr., Miami, 6-5, sophomore Troy Brown Jr., Oregon, 6-7, freshman Jalen Brunson, Villanova, 6-3, junior Elijah Bryant, BYU, 6-5, junior Tony Carr, Penn State, 6-5, sophomore Wendell Carter Jr., Duke, 6-10, freshman Kameron Chatman, Detroit, 6-9, junior Bryant Crawford, Wake Forest, 6-3, junior Eric Davis Jr., Texas, 6-3, junior Tyler Davis, Texas A&M, 6-10, junior Marcus Derrickson, Georgetown, 6-7, junior Hamidou Diallo, Kentucky, 6-5, freshman Donte DiVincenzo, Villanova, 6-5, sophomore Dikembe Dixson, UIC, 6-7, sophomore Trevon Duval, Duke, 6-3, freshman Drew Eubanks, Oregon State, 6-10, junior Jacob Evans, Cincinnati, 6-6, junior Tremaine Fraiser, Westchester CC (N.Y.), 6-3, sophomore Melvin Frazier Jr., Tulane, 6-6, junior Wenyen Gabriel, Kentucky, 6-9, sophomore Kaiser Gates, Xavier, 6-8, junior Shai Gilgeous-Alexander, Kentucky, 6-6, freshman DJ Hogg, Texas A&M, 6-9, junior Aaron Holiday, UCLA, 6-1, junior Kevin Huerter, Maryland, 6-7, sophomore DeAngelo Isby, Utah State, 6-5, junior Jaren Jackson Jr., Michigan State, 6-11, freshman Justin Jackson, Maryland, 6-7, sophomore Ismaila Kane, Atlanta Metropolitan, 6-9, freshman Devonte Klines, Montana State, 6-0, junior Kevin Knox, Kentucky, 6-9, freshman Terry Larrier, UConn, 6-8, junior Marquez Letcher-Ellis, Rice, 6-7, sophomore Makinde London, Chattanooga, 6-10, junior Brandon McCoy, UNLV, 7-1, freshman DeAnthony Melton, Southern Cal, 6-4, freshman Chimezie Metu, Southern Cal, 6-11, junior Shake Milton, SMU, 6-6, junior Max Montana, San Diego State, 6-9, junior Doral Moore, Wake Forest, 7-1, junior Malik Newman, Kansas, 6-3, sophomore Josh Okogie, Georgia Tech, 6-4, sophomore Adjin Penava, Marshall, 6-9, junior Michael Porter Jr., Missouri, 6-10, freshman Billy Preston, Kansas, 6-10, freshman Jerome Robinson, Boston College, 6-6, junior Mitchell Robinson, Western Kentucky, 7-0, freshman Brandon Sampson, LSU, 6-5, junior Corey Sanders, Rutgers, 6-2, junior Collin Sexton, Alabama, 6-3, freshman Landry Shamet, Wichita State, 6-4, sophomore Yankuba Sima, Oklahoma State, 6-11, junior Anfernee Simons, IMG Academy, 6-4, HS post-graduate Fred Sims Jr., Chicago State, 6-4, junior Zhaire Smith, Texas Tech, 6-5, freshman Ray Spalding, Louisville, 6-9, junior Omari Spellman, Villanova, 6-9, freshman Khyri Thomas, Creighton, 6-3, junior Gary Trent Jr., Duke, 6-6, freshman Allonzo Trier, Arizona, 6-5, junior Jarred Vanderbilt, Kentucky, 6-9, freshman Moritz Wagner, Michigan, 6-11, junior Lonnie Walker, Miami, 6-4, freshman Robert Williams III, Texas A&M, 6-10, sophomore Trae Young, Oklahoma, 6-2, freshman International LiAngelo Ball, UCLA/Vytautas (Lithuania), 6-5, 1998 Isaac Bonga, Fraport Skyliners (Germany), 6-9, 1999 Luka Doncic, Real Madrid (Spain), 6-7, 1999 Tryggvi Hlinason, Valencia (Spain), 7-1, 1997 Michal Kolenda, Tre” Sopot (Poland), 6-7, 1997 Arnoldas Kulboka, Capo dOrlando (Italy), 6-10, 1998 Rodions Kurucs, Barcelona (Spain), 6-9, 1998 Dzanan Musa, Cedevita (Croatia), 6-8, 1999 Williams Narace, Nancy (France), 6-8, 1997 Elie Okobo, Pau Orthez (France), 6-2, 1997 Issuf Sanon, Olimpija (Slovenia), 6-3, 1999 Filip Zagrajski, Beli Manastir (Croatia), 6-4, 1997SOCCERMAJOR 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 tieJune 13Atlanta 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s GamesVancouver 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s GamesPortland 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 10 0 3 33 25 11 Seattle 5 2 4 19 13 8 Orlando 5 3 4 19 19 15 Portland 4 4 4 16 16 17 Chicago 3 3 7 16 17 17 Utah 3 3 5 14 9 9 Houston 3 4 5 14 13 17 Washington 2 7 4 10 10 17 Sky Blue FC 0 9 2 2 8 19 3 points for victory, 1 point for tie.June 16Seattle 0, Washington 0, tie North Carolina 1, Utah 0 Orlando 3, Sky Blue 2 Portland 1, Chicago 1, tieFridays GamePortland at Houston, 8:30 p.m.Saturdays GamesNorth 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 2 0 0 8 1 6 Uruguay 1 0 0 1 0 3 Egypt 0 0 2 1 4 0 Saudi Arabia 0 0 1 0 5 0 3 points for win, 1 for tie June 14 At Moscow (Luzhniki) Russia 5, Saudi Arabia 0 June 15 At Ekaterinburg, Russia Uruguay 1, Egypt 0 Tuesday At St. Petersburg, Russia Russia 3, Egypt 1 Today 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 1 0 0 1 0 3 Portugal 0 1 0 3 3 1 Spain 0 1 0 3 3 1 Morocco 0 0 1 0 1 0 June 15 At St. Petersburg, Russia Iran 1, Morocco 0 At Sochi, Russia Portugal 3, Spain 3, tie Today 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 France 1 0 0 2 1 3 Denmark 1 0 0 1 0 3 Australia 0 0 1 1 2 0 Peru 0 0 1 0 1 0 June 16 At Kazan, Russia France 2, Australia 1 At Saransk, Russia Denmark 1, Peru 0 Thursday At Samara, Russia Denmark vs. Australia, 8 a.m. At Ekaterinburg, 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 Croatia 1 0 0 2 0 3 Iceland 0 1 0 1 1 1 Argentina 0 1 0 1 1 1 Nigeria 0 0 1 0 2 0 June 16 At Moscow (Spartak) Argentina 1, Iceland 1, tie At Kaliningrad, Russia Croatia 2, Nigeria 0 Thursday At Nizhny Novgorod, Russia Argentina vs. Croatia, 2 p.m. 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 Serbia 1 0 0 1 0 3 Brazil 0 1 0 1 1 1 Switzerland 0 1 0 1 1 1 Costa Rica 0 0 1 0 1 0 June 17 At Samara, Russia Serbia 1, Costa Rica 0 At Rostov-on-Don, Russia Brazil 1, Switzerland 1, tie Friday 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 Mexico 1 0 0 1 0 3 Sweden 1 0 0 1 0 3 Germany 0 0 1 0 1 0 Korea Republic 0 0 1 0 1 0 June 17 At Moscow (Luzhniki) Mexico 1, Germany 0 Monday At Nizhny Novgorod, Russia Sweden 1, Korea Republic 0 Saturday At Rostov-on-Don, Russia Korea Republic vs. Mexico, 11 a.m. At Sochi, Russia Germany vs. Sweden, 2 p.m. Wednesday, June 27 At Ekaterinburg, Russia Mexico vs. Sweden, 10 a.m. At Kazan, Russia Korea Republic vs. Germany, 10 a.m. GROUP G W T L GF GA Pts Belgium 1 0 0 3 0 3 England 1 0 0 2 1 3 Tunisia 0 0 1 1 2 0 Panama 0 0 1 0 3 0 Monday At Sochi, Russia Belgium 3, Panama 0 At Volgograd, Russia England 2, Tunisia 1 Saturday At Moscow (Spartak) Belgium vs. Tunisia, 8 a.m. Sunday 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 Japan 1 0 0 2 1 3 Senegal 1 0 0 2 1 3 Colombia 0 0 1 1 2 0 Poland 0 0 1 1 2 0 Tuesday At Saransk, Russia Japan 2, Colombia 1 At Moscow (Spartak) Senegal 2, Poland 1 Sunday At Ekaterinburg, 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.TENNISATP WORLD TOURGERRY WEBER OPENTuesday at Gerry Weber Stadion, Halle, Germany Purse: $2.3 million (WT500); Surface: Grass-OutdoorMens Singles First RoundPhilipp Kohlschreiber (6), Germany, def. Marton Fucsovics, Hungary, 4-6, 6-3, 2-1 retired. Stefanos Tsitsipas, Greece, def. Lucas Pouille (5), France, 6-2, 7-6 (3). Benoit Paire, France, def. Steve Johnson, United States, 7-5, 7-6 (5). Florian Mayer, Germany, def. Richard Gasquet (8), France, 6-2, 6-2. Karen Khachanov, Russia, def. Mischa Zverev, Germany, 7-6 (5), 6-3. Matthew Ebden, Australia, def. Malek Jaziri, Tunisia, 6-0, 7-6 (2). Roger Federer (1), Switzerland, def. Aljaz Bedene, Slovenia, 6-3, 6-4. Andreas Seppi, Italy, def. Matteo Berrettini, Italy, 6-3, 7-5. Borna Coric, Croatia, def. Alexander Zverev (2), Germany, 6-1, 6-4. Rudolf Molleker, Germany, leads Nikoloz Basilashvili, Georgia, 1-0, susp.Mens Doubles First RoundMarcel Granollers, Spain, and Robin Haase, Netherlands, def. Ben Mclachlan and Kei Nishikori, Japan, 6-3, 7-6 (3). Nikola Mektic, Croatia, and Alexander Peya (2), Austria, def. Philipp Kohlschreiber and Philipp Petzschner, Germany, 6-2, 6-4. Dominic Inglot, Britain, and Franko Skugor, Croatia, def. Steve Johnson, United States, and Dominic Thiem, Austria, 7-6 (2), 6-7 (5), 10-6. Tim Puetz and Jan-Lennard Struff, Germany, lead Raven Klaasen, South Africa, and Michael Venus, New Zealand, 5-4, susp. Ivan Dodig, Croatia, and Rajeev Ram (4), United States, lead Karen Khachanov, Russia, and Lucas Pouille, France, 2-1, susp.FEVER-TREE CHAMPIONSHIPSTuesday at The Queens Club, London Purse: $2.3 million (WT500); Surface: Grass-OutdoorMens Singles First RoundGrigor Dimitrov (2), Bulgaria, def. Damir Dzumhur, Bosnia-Herzegovina, 6-3, 6-7 (4), 6-3. Milos Raonic, Canada, def. Yuki Bhambri, India, 6-1, 3-1 retired. Leonardo Mayer, Argentina, def. Kevin Anderson (3), South Africa, 7-6 (4), 4-6, 7-6 (3). Novak Djokovic, Serbia, def. John Millman, Australia, 6-2, 6-1. Julien Benneteau, France, def. Tomas Berdych (8), Czech Republic, 7-5, 3-6, 6-3. Jeremy Chardy, France, def. Tim Smyczek, United States, 6-2, 6-4. Nick Kyrgios, Australia, def. Andy Murray, Britain, 2-6, 7-6 (4), 7-5. Feliciano Lopez, Spain, def. David Gof“ n (4), Belgium, 6-3, 6-7 (7), 6-3. Kyle Edmund (7), Britain, def. Ryan Harrison, United States, 7-6 (4), 6-4. Adrian Mannarino, France, def. Daniel Evans, Britain, 6-4, 0-6, 7-5.Mens Doubles First RoundMike Bryan and Jack Sock, United States, def. Santiago Gonzalez, Mexico, and Sam Querrey, United States, 6-7 (5), 6-2, 10-2. Henri Kontinen, Finland, and John Peers (2), Australia, def. Daniel Nestor and Denis Shapovalov, Canada, 6-3, 7-5.WTA TOURMALLORCA OPENTuesday at Tennis Club Santa Ponsa, Mallorca, Spain Purse: $226,750 (Intl.); Surface: Grass-OutdoorWomens Singles First RoundLucie Safarova (7), Czech Republic, def. Marta Kostyuk, Ukraine, 6-4, 7-5. Antonia Lottner, Germany, def. Aliaksandra Sasnovich, Belarus, 6-4, 6-0. So“ a Kenin, United States, def. Kateryna Kozlova, Ukraine, 6-3, 3-6, 6-3. Caroline Garcia (1), France, def. Hsieh Su-wei, Taiwan, 7-6 (4), 1-6, 6-4. Rebecca Peterson, Sweden, def. Danielle Collins (6), United States, 6-3, 6-3. Ajla Tomljanovic, Australia, def. Magda Linette, Poland, 6-3, 6-4. Johanna Larsson, Sweden, def. Sorana Cirstea, Romania, 2-6, 6-3, 6-2. Anastasija Sevastova (3), Latvia, def. Svetlana Kuznetsova, Russia, 6-3, 6-3. Polona Hercog, Slovenia, def. Viktoria Kuzmova, Slovakia, 7-6 (3), 6-2. Victoria Azarenka, Belarus, def. Stefanie Voegele, Switzerland, 6-7 (4), 6-3, 7-5. Alison Riske, United States, vs. Angelique Kerber (2), Germany, 5-7, 6-2, 1-1, susp., darkness.Womens Doubles First RoundAndreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (1), Spain, def. Anabel Medina Garrigues and Arantxa Parra Santonja, Spain, 6-4, 6-2. Lesley Kerkhove, Netherlands, and Lidziya Marozava, Belarus, def. Veronika Kudermetova, Russia, and Aryna Sabalenka, Belarus, 6-4, 3-6, 10-2.NATURE VALLEY CLASSICTuesday at Edgbaston Priory Club, Birmingham, England Purse: $936,128 (Premier); Surface: Grass-OutdoorWomens Singles First RoundElina Svitolina (2), Ukraine, def. Donna Vekic, Croatia, 6-1, 3-6, 6-1. Julia Goerges (5), Germany, def. Maria Sakkari, Greece, 6-4, 6-4. Alize Cornet, France, def. Ekaterina Makarova, Russia, 5-7, 6-4, 6-1. Dalila Jakupovic, Slovenia, def. Elise Mertens (7), Belgium, 3-6, 7-6 (7), 6-1. Mihaela Buzarnescu, Romania, def. Timea Babos, Hungary, 6-3, 4-6, 6-0. Lesia Tsurenko, Ukraine, def. Heather Watson, Britain, 7-6 (2), 7-5. Petra Kvitova (4), Czech Republic, def. Johanna Konta, Britain, 6-3, 6-4. Petra Martic, Croatia, def. CoCo Vandeweghe (8), United States, 6-3, 6-2. Daria Kasatkina (6), Russia, def. Kristyna Pliskova, Czech Republic, 3-6, 7-5, 6-4. Garbine Muguruza (1), Spain, def. Anastasia Pavlyuchenkova, Russia, 6-1, 6-2. Ashleigh Barty, Australia, def. Oceane Dodin, France, 6-4, 6-3. Barbora Strycova, Czech Republic, def. Jennifer Brady, United States, 3-6, 7-5, 6-3.Womens Doubles First RoundVania King, United States, and Katarina Srebotnik, Slovenia, def. Eugenie Bouchard, Canada, and Dominika Cibulkova, Slovakia, 2-6, 6-2, 10-8.COLLEGE BASEBALLDIVISION I COLLEGE WORLD SERIESAt TD Ameritrade Park Omaha, Omaha, Neb. All times Eastern(Double Elimination; x-if necessary) June 16North Carolina 8, Oregon State 6 Mississippi State 1, Washington 0June 17Game 3 „ Arkansas 11, Texas 5 Game 4 „ Texas Tech 6, Florida 3MondayGame 5 „ Oregon State 14, Washington 5, Washington eliminated Game 6 „ North Carolina vs. Mississippi State, ppd.TuesdayMississippi State 12, North Carolina 2 Game 7 „ Florida 6, Texas 1, Texas eliminated Game 8 „ Arkansas vs. Texas Tech, ppd.TodayGame 8 „ Arkansas (45-19) vs. Texas Tech (45-18), noon Game 9 „ Oregon State (50-11-1) vs. North Carolina (44-19), 7 p.m.ThursdayGame 10 „ Florida (48-20) vs. Game 8 loser, 8 p.m.FridayGame 11 „ Mississippi State (39-27) vs. Gam e 9 winner, 3 p.m. Game 12 „ Game 8 winner vs. Game 10 winner, 8 p.m.Saturdayx-Game 13 „ Mississippi State vs. Game 9 winner, 3 or 8 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.BOXINGSCHEDULEJune 22At Masonic Temple, Detroit (SHO), Umar Salamov vs. Brian Howard, 10, light heavyweights.June 23At Paris, France, Nordine Oubaali vs. Petch Sor Chipatanna, 12, for the vacant WBC bantamweight title.

PAGE 34

Page 6 SP www.yoursun.com Wednesday, June 20, 2018 / The Sunwas staying out of anything too physical and there was no concerted effort from his Egypt teammates to pick him out each time. He didnt touch the ball until the seventh minute. He did win the penalty „ confirmed by the video assistant referee after Salah was pulled down by Roman Zobnin. He converted it in the 73rd minute, but it wasnt enough. Egypt is still without a victory in six World Cup matches. Russia is nearly assured of advancing from the group stage for the first time since the Soviet era. Cheryshev, who entered the World Cup as a fringe player, is proving lethal in front of goal, with his latest a side-footed effort from close range from Mario Fernandes cross in the 59th. Dzyubas goal was more direct, the striker chesting down a long ball from defender Ilya Kutepov, beating his marker and curling home a low finish.Group dynamicsMuch now depends on the Uruguay-Saudi Arabia game on Wednesday in Rostov. A win or draw for Uruguay and the top two would meet to determine which team finishes in first place. Egypt is hoping for an improbable win for Saudi Arabia.RUSSIAFrom Page 1 Associated PressNOTTINGHAM, England „ England extended its own record in oneday international cricket by 37 runs after smashing the highest-ever total of 481-6 as it beat Australia by 242 runs in the third ODI on Tuesday. Australia was bowled out for 239 with 13 overs to spare „ its biggest ODI defeat in terms of runs and Englands largest ODI win. England now has an insurmountable 3-0 lead in the five-match series. No. 3 Alex Hales hit 16 fours and five sixes in reaching 147 off 92 balls, and opener Jonny Bairstow scored 139 also off 92 deliveries in his fourth ODI century in the last six games as England went on a run rampage from the onset. England held the previous innings record when it scored 444-3 against Pakistan in 2016 at the same Trent Bridge ground. Australia, which won the toss and chose to field, never looked like reaching the huge target as spinners Adil Rashid (4-47) and Moeen Ali (3-28) shared seven wickets between them. Certainly a day for everyone in that changing room to be very proud of,Ž England captain Eoin Morgan said. The level of intensity was different to anything weve done in the last three years. It was as close to a complete performance as weve got to. There are two more opportunities to score big runs.Ž Australias previous heaviest ODI defeat was 32 years ago when it was beaten by New Zealand by 206 runs at Adelaide in 1986. Australian captain Tim Paines decision to bowl first backfired spectacularly against Englands top-order batsmen. Seamer Andrew Tye finished on 0-100 off nine overs while the other two fast bowlers Marcus Stoinis (0-85) and Billy Stanlake (0-74) also went for plenty. Bairstows opening partner, Jason Roy, hammered 82 and missed out on a second successive century before Morgan hit Englands quickest ODI half-century off only 21 balls, and 67 off 30 deliveries. Morgan, playing in his 180th ODI, became Englands all-time leading scorer in the 50-over format with 5,443 runs as he surpassed Ian Bells 5,416 runs. Fast bowler Jhye Richardson took 3-92 when he dismissed Hales and Morgan off successive deliveries in his last over but by that time more than enough damage had been done. Australia had its chances early on. Bairstow successfully overturned an lbw decision through television referral on 27 and then, on 30, Stoinis couldnt hold onto a difficult chance while running back at mid-on. Australian opener Travis Head top-scored with 51 off 39 before offering a soft return catch to Ali and Rashid hurried the collapse with four quick wickets. That was some of the best striking Ive seen,Ž Paine said of Englands batting performance. That was the hardest day Ive had in 16-17 years. It was tough, no matter where we put the field they hit the gaps.Ž CRICKET: ENGLAND 481, AUSTRALIA 6England extends record ODI total in 242-run win By RONALD BLUMAssociated PressMOSCOW „ Senegal midfielder Mbaye Niang saw the signal from the referee to re-enter following treatment for an injury and jogged along the center line. Then Niang noticed Polands Grzegorz Krychowiak loft a backpass to Jan Bednarek, who hadnt realized Niang was back on the field. Niang outsprinted goalkeeper Wojciech Szczesny to reach the ball about 40 yards from the net, knocked the ball forward and tapped it in for Senegals second fluky goal of the night. The Lions of Teranga held on for a 2-1 win over Poland and opened the World Cup with a surprising victory „ just like in 2002. You have to deserve your luck,Ž Niang said. We were rewarded today for our work. You have to seize your chances when they are given to you.Ž Senegal became the first African team to win at this years World Cup after Egypt, Morocco, Nigeria and Tunisia were outscored 6-1 in losses. It went ahead in the 37th minute when Thiago Cioneks attempted block of Idrissa Gueyes shot deflected and wrong-footed Szczesny, who was picked to start over fellow Arsenal castoff Lukasz Fabianski. After Niang doubled the lead in the 60th, Krychowiak headed in Kamil Grosickis free kick in the 86th minute, ending a streak of five straight scoreless openers for Poland. Two goals following our mistakes was something that we were very unhappy with,Ž Poland coach Adam Nawalka said. Senegal is tied for the group lead with Japan, which upset Colombia 2-1. Senegal will play Japan on Sunday, when Poland meets Colombia. This win set off joy in the streets of Dakar. We are not too euphoric because we do know there is going to be a difficult match against Japan,Ž Senegal coach Aliou Cisse said. Senegal President Macky Sall was in the stands to watch the worlds 27th-ranked team upset the eighthranked nation „ and bring up memories of the 1-0 win over defending champion France 16 years ago. France and Senegal have a history,Ž said Cisse, who captained the 2002 team. France was the country that colonized Senegal.Ž Poland fans in red and white were about threequarters of the crowd of 44,190 as their nation returned to the World Cup for the first time since 2006. Poland kept up its dismal streak of World Cup starts „ it has four losses and three draws since beating Argentina in 1974. Senegal took the lead when Niang went around Lukasz Piszczek on a flank following a restart and centered to Sadio Mane. The star midfielder passed to Gueye, whose right-footed shot from the arc headed toward Szczesnys far post. Cionek, near the penalty spot, lifted his right leg and deflected the ball past Szczesnys other side for the fourth own-goal of the tournament. Poland shifted to a three-man backline at the start of the second half, and Niang had been off the field after Jan Bednarek stomped on a foot. Referee Nawaf Shukralla of Bahrain, a veteran of two World Cup matches in 2014, waved Niang to come back on the field just as Krychowiak lofted a backpass from the center circle to Szczesny. Niang let it bounce twice, knocked the ball past the goalkeeper and then sprinted to catch up as the ball bounced three more times. He tapped it into the open net from about 8 yards. Real unlucky situation,Ž Szczesny said. Usually they keep him on the sideline for a little bit longer.ŽWORLD CUP: SENEGAL 2, POLAND 1AP PHOTOSenegal players celebrate after winning the group H match between Poland and Senegal at the 2018 soccer World Cup in the Spartak Stadium in Moscow, Russia, Tuesday. Senegal beats Poland, 1st African win at World Cup By SAMUEL PETREQUINAssociated PressKAZAN, Russia „ Iran coach Carlos Queiroz was a big fan of Fernando Hierro the player. He believes the former Real Madrid captain has all the qualities to deliver success at the World Cup as Spains coach too. Among Queirozs big regrets is having been deprived of the opportunity to coach Hierro during his short stint in the Madrid dugout. When Queiroz was appointed coach in the Spanish capital in 2003, Real Madrid president Florentino Perez had just released Hierro following 14 seasons with the club. Queiroz said he tried hard to convince Madrid officials it was a mistake to let Hierro go, but they wouldnt listen. Its ironic,Ž Queiroz told a news conference Tuesday, on the eve of Irans World Cup match against Spain. Ive really tried to have Hierro as a player, and I really thought too much about it. Now he is going to be my opponent. I really admire him.Ž Hierro has been hired to lead Spain at the World Cup as a replacement for Julen Lopetegui, who was fired two days before the national teams opening match in Russia. Its his first major coaching job. I know him quite well. He is a very skilled person. He is the right person to unite the team, a team that could have been divided,Ž said Queiroz, who rates Spain among the tournaments favorites. Picking him as a coach shows how valuable he is.Ž Queiroz has proved to be a very valuable asset to Iran. His team qualified for the tournament unbeaten and produced its first win at the World Cup since 1998 with a 1-0 win over Morocco in its opening game. Portugal drew 3-3 with Spain in Group Bs other game, meaning Iran is leading the pack before Wednesdays match at Kazan Arena. Carlos is a wonderful man. Its always a pleasure to talk with him about football,Ž Hierro said. Hes a great coach. The Iran team knows exactly what it wants to do, and its not easy to score against them. They are very strong physically and very good from set pieces.Ž Facing a complex challenge against the 2010 champions, Queiroz has been urging his players to keep playing with passion to stand a chance against Diego Costa and co. We dont have these players, the super players they have,Ž Queiroz said. If there was a magic potion to stop the Spanish team, one millions dollars would not be too much to buy it, even though we do have some financial troubles.Ž Confirming that keeper David De Gea would start against Iran, Hierro said he wants a win that would give us an advantage in the group.ŽWORLD CUP: COACHESCoaches of Spain, Iran big fans of each otherAP PHOTOSpain head coach Fernando Hierro smiles during a press conference on the eve of the group B match between Iran and Spain at the 2018 soccer World Cup in the Fisht Stadium in Kazan, Russia, Tuesday. By TIM BOOTHAssociated PressSOCHI, Russia „ During the buildup to its World Cup opener, Roberto Martinez regularly reminded his Belgium squad the challenge was going to be far greater than what was being portrayed as an easy march through the group stage. So as he watched some frustration and impatience build during a scoreless first half against Panama, there had to be a slight bit of satisfaction that what he preached was actually coming true. No matter what outside observers believed, this wasnt a cakewalk for Belgium. It was exactly as we expected. There are no easy games,Ž Martinez said. We started really well in the first 10 or 15 minutes and then Panama became very effective with their defensive structure and we got a little frustrated. Maybe in situations we normally find an extra pass we just got a little bit anxious. But I liked the way we reacted as a team.Ž Belgium eventually awakened and played an exceptional second half in its 3-0 win over Panama to open a tournament of massive expectations for the team. Belgium is unbeaten in its last 10 group stage matches, dating back to a loss to Saudi Arabia in the 1994 tournament. Belgium didnt qualify for the 2006 or 2010 tournaments. After underwhelming performances in the past two major tournaments „ the 2014 World Cup and 2016 Euros „ anything less than a deep run will be considered another underachievement by Belgiums golden generation of stars. While it may have been a nervy first 45 minutes of the opener, a second half featuring two goals from Romelu Lukaku and a perfectly struck volley from Dries Mertens was precisely what everyone expected „ a team with the talent as good as anyone in the tournament flashing that skill in a variety of ways. The first half was a little bit slow. We needed to play more with our quality,Ž Belgium captain Eden Hazard said. We saw in the second half when we play together we can score goals.Ž Belgium also avoided the fate of Spain, Argentina, Germany and Brazil, which stumbled and dropped points in their openers. While that foursome all have significant work ahead to get out of their groups, Belgium is exactly where its supposed to be heading into its match on Saturday against Tunisia in Moscow. WORLD CUP: BELGIUMAfter some early angst, Belgium ” ashes World Cup potential 2 0 1 8 0 6 2 0 s p r t 0 6 p d f 1 2 0 J u n 1 8 0 2 : 0 4 : 3 4

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 113 9.90 +10.0AAR AIR .30 .6 27 49.05 33.92 185 47.32 +20.4ABB Ltd ABB .76e 3.4 ... 28.67 21.92 2169 22.47 -16.2ABM ABM .70 2.3 19 45.12 28.17 647 30.78 -18.4ADT Inc n ADT ... ... ... 9.12 6.93 2223 8.26 +5.6AES Corp AES .52 4.0 12 13.35 9.86 9210 13.08 +20.8AFLAC s AFL 1.04 2.3 14 46.19 38.31 3156 45.00 AG MtgeIT MITT 2.00f 10.2 7 19.95 16.31 152 19.61 +3.2AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 5 25.32 -.1AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 3 25.26 -.3AGCO AGCO .60 1.0 26 75.95 58.12 891 60.71 -15.0AH Belo AHC .32 6.8 ...dd 5.80 4.35 11 4.70 -2.1AK Steel AKS ... ... 21 7.04 4.00 8459 4.63 -18.2AMC Ent AMC .80 4.9 ...dd 25.05 10.80 983 16.25 +7.6AMCON DIT .72 .8 10 113.60 80.95 93.00 -5.0AMN Hlth AMN ... ... 23 68.20 34.85 405 59.65 +21.1ARC Docu ARC ... ... 13 4.84 1.87 247 2.02 -20.8ASA Gold ASA .04e .4 ...q 12.99 10.12 49 10.22 -9.7AT&T Inc T 2.00f 6.2 12 39.80 31.17 87292 32.39 -16.7AT&T 66 n TBB ... ... ... 26.72 24.47 186 25.18 -3.5A10 Ntwks ATEN ... ... ...dd 8.85 5.63 399 6.65 -13.9AU Optron AUO .18e ... ... 5.35 3.72 645 4.31 +3.6AVX Cp AVX .46 2.9 ...dd 20.22 14.51 154 15.66 -9.5AXA EqH n EQH ... ... ... 22.25 20.39 2577 20.90 -2.3AZZ Inc AZZ .68 1.5 20 57.65 39.50 271 45.00 -11.9Aarons AAN .12 .3 10 49.77 34.29 432 44.98 +12.9AbbottLab ABT 1.12 1.8 28 64.60 47.83 5302 62.34 +9.2AbbVie ABBV 3.84 3.9 18 125.86 69.38 5528 98.01 +1.3AberFitc ANF .80 3.1 18 29.20 8.81 1503 25.71 +47.5tAbdAsPac FAX .42 9.5 ...q 5.29 4.40 523 4.42 -9.4AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 65 6.20 -2.7AbdnChile CH .58e 7.9 ...q 9.64 6.83 296 7.37 -17.5AbdGlbInc FCO .84 10.6 ...q 9.48 7.90 9 7.93 -10.1AbdEMSmC 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 6 8.89 -1.4AbdnLatA 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 21.34 893 26.89 -1.7Accenture ACN 2.66 1.6 29 165.58 119.10 2574 163.31 +6.7AccoBrds ACCO .24 1.8 23 13.98 10.35 344 13.45 +10.2AcmeU ACU .44 2.1 19 28.80 19.00 5 21.32 -8.9AcornInt rs ATV ... ... ... 38.86 9.33 15 29.70 +68.4ActiniumP ATNM ... ... ...dd 1.33 .33 3298 .58 -12.7Act 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 7 21.55 +.8Actuant ATU .04 .2 81 27.95 21.50 446 25.95 +2.6Acuity AYI .52 .4 13 208.83 109.98 574 120.43 -31.6Acushnet n GOLF ... ... ... 25.66 15.16 186 25.29 +20.0AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 230 15.58 +3.7AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 52 19.85 +.1AdmRsc AE .88 2.1 ...dd 50.59 32.80 26 41.41 -4.8Adecaogro AGRO ... ... ... 11.15 7.20 402 8.46 -18.2Adient n ADNT 1.10 2.2 ... 86.42 47.03 965 48.99 -37.8AdtalemGl ATGE .36 .7 19 50.15 30.15 376 48.90 +16.3sAdvAuto AAP .24 .2 25 138.38 78.81 986 138.30 +38.7AdvDisp n ADSW ... ... ... 25.71 21.50 596 24.00 +.3AdvDrainS WMS .32f 1.1 24 31.00 17.90 337 28.80 +20.8Advansx n ASIX ... ... ... 46.51 29.24 105 39.57 -5.9AdvOil&Gs AAV ... ... 5 7.35 2.70 123 3.05 -29.1AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 59 15.47 -2.6AdvCCvII AGC .56 9.9 ...q 6.49 5.40 58 5.67 -5.3AdvClEnh LCM .84 10.6 ...q 8.87 7.73 33 7.89 -5.3AdSDorWr AADR .32e .6 ...q 64.00 45.81 38 56.48 -4.0AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 92 37.05 +2.5AdSNewT n FNG ... ... ... 24.13 19.60 43 22.54 +5.0AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 27.83 -10.2AdvSmCap SCAP ... ... ... 39.07 30.53 1 38.71 +10.6AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 48.89 -.9AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.33 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.73 6 47.84 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 7 31.39 +1.8Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 3 69.46 -2.8AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.49 -1.5AdMadIntl FWDI .37e 1.2 ...q 33.10 26.74 0 30.75 -1.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.53 +2.0AdvActBear HDGE ... ... ...q 8.91 7.43 217 7.74 -1.3Aecom ACM ... ... 11 39.90 30.15 732 33.62 -9.5AegeanMP ANW .08 8.9 2 6.00 .70 1624 .90 -79.1Aegon AEG .25e 4.0 ... 7.48 4.82 2588 6.28 -.3Aegon cap AEH 1.59 6.1 ... 26.39 25.40 29 26.19 +1.4Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 50 26.70 +2.9Aegon t AEB .77 3.1 ... 25.35 23.55 6 24.69 +2.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 44.69 900 54.69 +4.0Aerocntry ACY ... ... 3 17.34 10.10 2 14.85 -2.6AerohiveN HIVE ... ... ...dd 6.50 3.02 336 4.23 -27.4AerojetR AJRD ... ... ...dd 36.25 20.17 842 28.62 -8.3Aetna AET 2.00 1.1 19 194.40 149.69 1508 189.28 +4.9tAffilMgrs AMG 1.20 .8 12 216.99 152.71 863 154.00 -25.0Agilent A .60 .9 75 75.00 58.22 4616 63.52 -5.2Agnico g AEM .44 ... 42 51.86 37.35 995 44.48 -3.7AgreeRlt ADC 2.16f 4.0 25 54.16 43.74 107 53.44 +3.9Air Inds AIRI .60 36.1 ... 2.56 1.15 19 1.66 -1.8AirLease AL .40 .9 5 50.70 35.75 884 43.32 -9.9AirProd APD 4.40 2.8 24 175.17 140.78 1280 159.55 -2.8AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 9 25.30 18.97 583 21.16 -9.5AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 5 25.50 -4.1AlamoGp ALG .44f .5 25 120.58 86.41 58 92.43 -18.1AlamosGld AGI .02 .4 ... 8.58 4.83 1205 5.69 -12.6AlaskaAir ALK 1.28f 2.0 8 95.75 57.53 1714 62.47 -15.0AlbnyIn AIN .68 1.1 53 68.85 49.20 126 61.85 +.7Albemarle ALB 1.34f 1.5 20 144.99 86.75 1841 91.40 -28.5Alcoa Cp AA ... ... 41 62.35 29.64 3190 44.47 -17.4AlexB Inc ALEX .28 1.3 29 30.35 20.83 337 21.23 -23.5Alexanders ALX 18.00 4.7 ... 436.80 332.98 7 381.49 -3.6AlexREE ARE 3.72f 2.9 32 134.37 114.00 760 126.36 -3.2AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.10 -5.1AlexcoR g AXU ... ... ... 1.85 1.10 591 1.31 -17.6tAlgonPw n AQN .51f ... ... 11.34 9.49 173 9.57 -14.2Alibaba BABA ... ... 61 211.70 137.40 24465 204.43 +18.6Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 5.74 1.35 174 1.38 -62.4AllegCp Y ... ... ...cc 639.42 521.07 72 586.49 -1.6AllegTch ATI ... ... ...dd 30.25 15.82 2358 27.24 +12.8Allegion ALLE .84 1.0 ... 89.81 73.85 622 80.17 +.8Allergan AGN 2.88 1.7 11 256.80 142.81 2034 173.05 +5.8Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 187 75.36 +1.3AlliCAMun AKP .70 5.4 ...q 14.02 12.49 25 13.03 -4.1AlliData ADS 2.28 1.0 15 278.33 192.02 643 234.49 -7.5AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 55 12.62 -5.8AlliOne rs AOI ... ... ...dd 30.70 9.85 180 15.70 +18.5tAlliBGlbHi AWF .84 7.3 ...q 13.12 11.53 165 11.52 -9.7AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.7 14 29.80 22.55 214 29.45 +17.6AlliantEg s LNT 1.34f 3.3 21 45.52 36.84 2094 41.08 -3.6AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 160 6.99 -.6AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 124 6.03 -2.9AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 160 12.84 -1.6AlliGlEqCv NIE 1.52 6.8 ...q 22.60 19.03 134 22.19 +5.0Allz24Tgt n CBH ... ... ... 10.05 8.75 27 9.34 +2.6AllnzgDI&Cv ACV 2.00 8.4 ...q 24.13 20.03 36 23.73 +8.7AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 4 25.86 +1.5AllisonTrn ALSN .60 1.4 15 45.69 32.93 1353 41.55 -3.5Allstate ALL 1.84 2.0 14 105.36 85.59 1774 93.48 -10.7Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 3 25.65 +.2Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 34 26.75 +1.9Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 20 25.95 -.3 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 2 26.42 +.1Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 35 26.38 +.5Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 30 27.08 +1.8AllyFincl ALLY .52 2.0 11 31.29 19.88 4219 26.13 -10.4AlmadM n AAU ... ... ... 1.40 .70 58 .73 -29.1AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 5 31.92 +3.9AlpValuIntl IVAL 1.35e 4.3 ... 35.03 29.87 6 31.15 -5.7AlpMoIntQ IMOM ... ... ...q 33.00 25.69 2 29.35 -3.4AlpMoUSQ QMOM ... ... ... 32.98 24.73 52 32.93 +15.1AlpArcVl n VMOT ... ... ... 31.39 25.00 17 29.84 +3.0AlphaPro APT ... ... 17 4.25 2.75 25 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.54 -2.4AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 6.38 -5.3AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.97 -5.3AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.58 -3.0AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 2 70.04 +.7AlpDisrTc n DTEC ... ... ... 29.82 24.40 12 28.60 +13.4AlpBzSoMed BUZ ... ... ... 37.83 27.95 5 37.23 +16.2AlpsRivFlex RFFC ... ... ... 35.25 30.68 6 34.67 -.2Alps RivDiv RFDA ... ... ... 33.92 28.16 7 33.10 +4.5AlpRvrCare RFCI ... ... ... 26.24 23.73 14 23.96 -3.0AlpRivUncn RFUN ... ... ... 26.57 25.02 5 25.23 -3.1AlpSprtJG SGDJ ... ... ...q 38.94 27.95 39 29.32 -12.7AlpMedBrk SBIO ... ... ...q 39.50 26.11 29 38.61 +17.7AlpSprotG SGDM .12e .6 ...q 22.94 18.32 45 19.26 -7.0AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 3 37.02 +2.2tAlpEDvDg EDOG .73e 3.3 ...q 27.38 22.01 58 21.96 -13.6AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 1 21.92 -5.1AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 26.05 44 27.54 -3.9AlpBarr400 BFOR .25e .6 ...q 44.39 36.66 6 44.19 +6.3AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 32 24.53 -2.5AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 85 45.42 -.8AlpAlerMLP AMLP 1.35e 13.1 ...q 12.13 9.01 7786 10.28 -4.7Alteryx n AYX ... ... ... 41.47 18.37 1081 39.55 +56.5Altice n ATUS ... ... ...dd 31.71 14.60 6399 17.10 -10.4AltisrcAst AAMC ... ... ...dd 116.00 55.00 3 69.75 -14.5AltisResid RESI .60 5.8 ...dd 13.37 9.87 10.37 -12.6Altria MO 2.80f 4.9 18 77.79 53.91 11544 56.79 -20.5tAlumChina ACH ... ... ... 23.54 12.07 153 11.72 -34.6ATrFn pfA AFSIpA 1.69 8.6 ... 25.28 13.96 9 19.64 -4.7AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 9 19.88 -9.1AmTrF pfC AFSIpC 1.91 9.1 ... 25.57 14.91 13 20.90 -7.1AmTrF pf F AFSIpF ... ... ... 24.19 13.93 26 19.81 -3.5AmTrF pfE AFSIpE ... ... ... 26.09 14.80 14 23.00 +.3AmTrFn 7.5 AFST ... ... ... 27.79 23.30 17 25.14 -2.9AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 14 24.01 -4.0AmTrF pfD AFSIpD 1.88 8.6 ... 25.46 14.42 9 21.76 -1.9AmberRd AMBR ... ... ...dd 10.29 6.14 203 9.87 +34.5Ambev ABEV .05e 1.0 9 7.43 4.80 38097 5.00 -22.6AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.1 21 64.89 51.89 1611 58.28 -1.2Ameresco AMRC ... ... 20 13.20 5.25 92 12.35 +43.6AMovilL AMX .17e 1.1 12 19.91 14.85 3059 15.96 -6.9AmMovl A AMOV ... ... ... 19.87 14.77 4 15.79 -7.1AmAssets AAT 1.08f 2.9 23 41.69 30.62 247 37.00 -3.2AmAxle AXL ... ... 5 20.27 13.38 3233 18.11 +6.3AmCampus ACC 1.84f 4.3 42 49.26 34.52 1177 42.57 +3.8AEagleOut AEO .55f 2.3 18 24.83 10.23 2741 23.52 +25.1AEP AEP 2.48 3.7 17 78.07 62.71 5873 66.87 -9.1AEqInvLf AEL .24f .7 22 37.16 24.51 529 35.91 +16.9AmExp AXP 1.40 1.4 15 103.24 81.29 3113 97.14 -2.2AFnclGrp AFG 1.40 1.3 19 121.69 95.19 305 109.69 +1.1AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 7 25.89 -1.2AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 10 25.85 -1.4AHm4Rent AMH .20 .9 ... 23.23 18.39 6354 21.53 -1.4AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 4 25.46 -7.0AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 2 25.24 -5.8AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.27 3 23.90 -5.0AHm4R pfF AMHpF ... ... ... 26.27 22.43 27 24.57 -3.9AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 5325 55.50 -6.8AmLorain ALN ... ... ...dd .51 .14 66 .18 +2.3AMidstrm AMID 1.65 16.2 ...dd 15.25 9.42 127 10.20 -23.6AmrRlty ARL ... ... ...dd 21.57 8.00 16 14.27 +11.1AmRenAs n ARA ... ... ... 24.07 9.91 107 16.29 -6.4AmShrd AMS ... ... 13 4.10 2.25 5 2.70 +4.0AmStsWtr AWR 1.02 1.8 31 60.00 46.62 134 57.35 -1.0AmTower AMT 3.08f 2.2 40 155.28 130.32 2742 139.08 -2.5ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 41 24.00 17.00 55 22.35 +13.7AmWtrWks AWK 1.82f 2.2 36 92.37 76.04 1233 82.80 -9.5AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 148 41.57 -10.1Ameriprise AMP 3.60f 2.4 12 183.90 125.07 1113 148.30 -12.5AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 1159 92.17 +.4Ametek AME .36 .5 31 79.32 59.56 1210 73.38 +1.3AmiraNatF ANFI ... ... ... 7.05 1.62 266 2.45 -41.2Ampco AP ... ... ...dd 18.60 8.49 71 10.15 -18.1Amphenol APH .92f 1.0 36 93.62 72.35 948 89.68 +2.1AmpioPhm AMPE ... ... ... 4.95 .38 512 1.76 -56.8AmpSrLn n YESR ... ... ... 28.57 23.85 44 24.38 -.1AmpDivOpt DIVO ... ... ... 30.56 25.82 1 28.84 -.6AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 85 1.20 +18.8Amrep AXR ... ... 9 7.71 6.44 1 7.00 -.3Anadarko APC 1.00 1.4 80 72.70 39.96 3827 69.08 +28.8Anadrk 18 AEUA 3.75 11.4 ... 41.98 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 40 151.89 89.58 1465 137.99 +20.7AndeavLog ANDX 4.42f 10.1 22 55.21 40.66 258 43.74 -5.3Anf DvAlt n DALT ... ... ... 10.57 9.62 4 10.11 -.5AnglogldA AU ... ... ... 12.00 7.90 3893 8.10 -20.5ABInBev BUD 3.19e 3.3 24 126.50 91.70 1169 96.42 -13.6Anixter AXE ... ... 15 88.85 56.25 153 66.15 -13.0Annaly NLY 1.20 11.3 12 12.73 9.95 8770 10.59 -10.9Annaly pfC NLYpC 1.91 7.6 ... 26.31 25.00 20 25.21 -1.1Annaly pfD NLYpD 1.88 7.4 ... 26.20 24.06 17 25.26 -.4Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 28 24.08 -2.8Annaly pfF NLYpF ... ... ... 26.59 24.54 171 25.19 -2.4Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.44 14.85 263 18.98 -3.8AnteroMid AM 1.56f 5.1 23 35.10 24.20 439 30.30 +4.3AnteroRes AR 1.00 5.0 42 22.57 16.31 2106 20.18 +6.2Anthem ANTM 3.00 1.2 16 267.95 179.40 1327 244.49 +8.7Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.7 11 6.35 4.55 501 5.15 -5.3Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 3 26.35 -.3Anwrth pfB ANHpB 1.56 5.9 ... 30.75 24.60 0 26.50 -3.5Anwrth pfC ANHpC 1.91 7.5 ... 25.49 24.46 5 25.31 +.6Aon plc AON 1.60f 1.1 28 152.78 130.87 1067 139.70 +4.3Apache APA 1.00 2.3 27 51.21 33.60 3978 43.26 +2.5AptInv AIV 1.52 3.7 24 46.72 37.97 734 40.75 -6.8AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 26.04 -5.0ApolloCRE ARI 1.84 9.7 11 19.26 17.56 1129 18.89 +2.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 8 25.75 -.2ApolloGM APO 1.95e 6.2 11 37.35 25.61 589 31.65 -5.4ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 26 25.23 -4.0ApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 44 24.73 -.4ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 21 25.37 -2.7ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 23 16.61 +2.4ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 65 15.64 -.7AppHReit n APLE 1.20 6.6 29 20.19 16.72 1809 18.17 -6.9sApldIndlT AIT 1.20 1.6 20 76.05 54.00 230 75.45 +10.8Aptargrp ATR 1.28 1.4 28 96.39 79.97 334 94.25 +9.2Aptiv APTV .22 .2 20 103.23 70.51 2003 100.56 +18.5AquaAm WTR .82 2.4 25 39.55 32.30 670 34.21 -12.8Aquantia n AQ ... ... ... 18.49 9.60 474 12.95 +14.3Acquavnt n WAAS ... ... ... 17.70 10.87 75 14.51 -6.5Aramark ARMK .42 1.1 19 46.09 36.29 2975 38.49 -9.9ArborRT ABR 1.00f 9.9 8 10.27 7.88 1168 10.07 +16.6Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 5 25.95 +2.4ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.27 -1.1ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 26.29 +.4ArborRT 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 2486 31.62 -2.1ArchCoal ARCH 1.60 2.0 7 102.61 60.13 309 79.41 -14.8ArchDan ADM 1.34 2.9 19 46.27 38.59 3735 46.07 +14.9Archrock AROC .48 4.0 32 13.01 8.25 2336 11.95 +13.8 Arconic ARNC .24 1.4 ...dd 31.17 16.66 4786 17.40 -36.1Arconic 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 6.85 547 7.10 -31.4ArcusBio n RCUS ... ... ... 19.67 13.26 289 16.95 -1.5Ardaugh n ARD .56 3.4 ... 23.72 16.44 85 16.58 -21.4ArdmoreSh ASC ... ... ...dd 9.05 6.40 134 7.90 -1.3AresCmcl ACRE 1.12f 8.0 12 14.01 11.96 69 13.92 +7.9AresDyCr ARDC 1.40 8.6 ...q 16.73 15.48 60 16.28 -.9AresMgmt ARES 1.18e 5.7 14 25.95 17.40 384 20.65 +3.3AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 5 26.54 +.2Argan AGX 1.25e ... 8 69.95 34.90 145 35.40 -21.3ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 2 25.22 -.2ArgoGpInt ARGO 1.08b 1.7 13 65.90 48.83 93 62.05 +15.7AristaNetw ANET ... ... 55 311.67 141.78 745 273.80 +16.2ArkInnova ARKK ... ... ...q 47.85 28.34 750 47.42 +27.9ArkIndInno ARKQ ... ... ...q 37.14 27.57 38 36.18 +9.8sArkGenom ARKG ... ... ...q 30.53 21.32 54 30.75 +25.6ArkWebX.O ARKW .94p .7 ...q 59.11 34.37 301 58.42 +26.8Ark 3dPr n PRNT ... ... ... 27.21 22.65 3 25.44 +4.4Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.76 +2.0ArlingAst AI 2.20 20.5 6 15.03 9.90 926 10.71 -9.1ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 0 24.13 -1.2ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 4 23.75 -2.0ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 24.30 -2.6ArmadaHof AHH .80 5.4 19 16.00 12.67 233 14.79 -4.8ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 4 25.44 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 13 24.99 -.1ArmourR rs ARR 2.72 11.8 5 27.60 21.40 280 22.98 -10.7ArmsFloor AFI ... ... 68 18.60 12.03 174 14.18 -16.2ArmstrWld AWI ... ... 15 65.00 43.40 281 64.00 +5.7ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 6 17.30 -3.8ArrowEl ARW ... ... 11 87.26 72.31 567 78.37 -2.5ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.5 22 41.45 29.00 335 32.05 -18.9AskanoG g AKG ... ... ... 1.66 .43 575 1.10 +55.8AsburyA ABG ... ... 11 76.40 49.10 275 74.95 +17.1AshfordHT AHT .48 6.9 ...dd 7.57 5.42 466 6.97 +3.6Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 1 25.93 +3.0AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 3 23.70 -6.7AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 19 23.69 -5.7AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 2 23.89 -6.0AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 15 23.96 -4.6Ashford AINC ... ... 18 109.82 47.03 19 70.09 -24.6Ashland ASH .90m 1.1 44 80.84 59.80 712 78.42 +10.1AsiaPc APB .61e 2.0 ...q 15.71 12.60 8 14.54 +.9AsiaTigr GRR .07e .6 ...q 11.49 9.99 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 21 5.24 +7.4AspenIns AHL .96 2.3 ...dd 52.40 34.80 504 42.40 +4.4Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 11 25.85 -5.2AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 33 24.55 -4.8AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.85 -4.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 5 24.93 -4.0AsscdBanc ASB .60 2.1 19 29.03 20.95 979 28.30 +11.4AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 21 38.60 +13.2Assurant AIZ 2.24 2.2 39 106.99 84.34 2000 99.60 -1.2AssuredG AGO .64 1.7 7 45.73 32.97 725 37.00 +9.2AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 5 25.84 -.6AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 3 25.60 -2.1AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 3 25.03 -.1AsteriasBio AST ... ... ...dd 3.75 1.20 90 1.75 -22.2AstraZen s AZN 1.37e 3.8 9 37.30 28.43 1992 35.94 +3.6AtHomGr n HOME ... ... 50 39.31 20.07 1161 36.99 +21.7Atento SA ATTO .34p ... 13 12.90 6.68 175 7.15 -29.6Athene n ATH ... ... ... 55.22 43.96 1388 45.52 -12.0AtkoreInt n ATRK ... ... ... 24.48 15.05 301 22.15 +3.3AtlPwr g AT .12 ... ...dd 2.60 1.80 587 2.20 -6.4ATMOS ATO 1.94f 2.2 16 93.56 76.46 431 88.32 +2.8tAurynRs n AUG ... ... ... 3.00 1.06 48 1.08 -34.1AutoNatn AN ... ... 13 62.02 38.59 703 50.22 -2.2Autohome ATHM ... ... 19 119.50 43.96 958 114.82 +77.5Autoliv ALV 2.32 1.5 25 160.23 104.56 566 155.82 +22.6AutoZone AZO ... ... 15 797.89 491.13 387 686.49 -3.5Auxilio n AUXO ... ... 32 5.08 3.12 3.47 tAvalara n AVLR ... ... ... 53.64 42.51 1141 45.99 +4.3AvalonHld AWX ... ... ...dd 3.64 1.83 10 2.15 +7.5AvalonBay AVB 5.88 3.5 22 197.76 152.65 743 167.29 -6.2Avangrid n AGR 1.73 3.4 39 54.55 43.13 672 51.40 +1.6AvayaHl n AVYA ... ... 18 23.76 19.08 988 20.95 +4.8AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.2 26 123.67 85.69 948 102.07 -11.1Avianca AVH .18e 2.5 ... 9.76 6.40 64 7.12 -11.3AvinoSG g ASM ... ... ... 1.89 1.14 96 1.28 -4.5Avista AVA 1.49f 2.8 30 52.87 41.21 261 52.81 +2.6Avon AVP ... ... 16 3.89 1.48 9427 1.55 -27.9Axalta AXTA ... ... ... 38.20 27.77 2723 30.51 -5.7AXIS Cap AXS 1.56 2.7 ...dd 66.44 47.43 470 56.87 +13.2AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 10 25.06 -.7AxisCap pfE AXSpE ... ... ... 25.85 23.39 49 24.88 -1.2Azul n AZUL ... ... ... 35.05 17.19 1183 18.52 -22.3AzurePwr n AZRE ... ... ... 18.10 12.53 21 15.40 +8.5B -B&G Foods BGS 1.90f 6.3 9 39.75 22.00 845 30.40 -13.5B2gold g BTG ... ... 64 3.30 2.31 1962 2.56 -17.4BB&T Cp BBT 1.50a 2.9 16 56.31 43.00 4195 52.23 +5.0BB&T pfD BBTpD ... ... ... 25.80 24.87 7 25.68 +.9BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 11 25.48 +.9BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 32 25.00 -.1BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 33 25.07 -.4BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 32 26.27 -2.7BBVABFrn BFR .25e 1.8 ... 27.45 13.07 469 14.00 -44.4BBX Cap n BBX .03 .3 11 10.17 5.87 265 8.93 +12.0tBCE g BCE 3.02 ... ... 49.06 40.77 872 40.54 -15.6BG Staffing BGSF 1.20f 5.7 24 22.49 14.26 44 21.03 +31.9BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 8 25.94 +.2BHP BillLt BHP 1.66e 3.5 ... 52.17 33.42 2728 47.64 +3.6BHPBil plc BBL 1.66e 3.8 ... 47.92 28.73 1093 43.39 +7.7BP MidPt n BPMP ... ... ... 23.00 16.83 158 20.97 +1.9BP PLC BP 2.38 5.3 24 47.83 33.90 4578 45.15 +7.4BP Pru BPT 3.60e 13.6 5 31.80 18.65 156 26.45 +31.6BRF SA BRFS ... ... ... 15.50 5.25 2078 5.38 -52.2BRT BRT .80f 6.1 11 13.99 7.36 30 13.02 +10.4BT Grp s BT .99e 7.1 ... 21.16 13.53 680 13.85 -24.0BWX Tech BWXT .64f 1.0 31 72.18 45.79 1045 62.95 +4.1B&W Ent n BW ... ... ...dd 12.06 1.61 1869 2.35 -58.6BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 130 18.87 -2.6BadgerMtr s BMI .52 1.1 41 52.10 39.10 165 46.75 -2.2BakHuGE n BHGE .72f 2.2 ...cc 38.59 25.53 5834 32.75 +3.5BallCorp s BLL .40 1.1 18 43.24 35.60 3470 35.97 -5.0Ballanty BTN ... ... ...dd 7.15 3.95 57 5.05 +8.6BanColum CIB 1.27e 2.7 ... 51.38 36.38 394 46.64 +17.6BancCalif BANC .52 2.7 15 23.40 17.10 552 19.60 -5.1BcCalif pfC BANCpC 2.00 7.6 ... 27.03 25.46 8 26.25 +.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 0 25.91 -1.9BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 6 25.92 -2.4BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 2268 6.91 -18.7BcoBrades s BBDO .02r .4 ... 11.90 5.95 12 6.41 -23.9BcoBrad s BBD .06a .9 ... 11.98 6.56 20309 6.92 -25.7BcoLatin BLX 1.54 6.0 13 30.50 25.27 102 25.53 -5.1BcoMacro BMA ... ... 24 136.10 58.38 658 63.28 -45.4BcoSantSA SAN .21e 3.9 ... 7.57 5.25 6210 5.43 -17.0BcoSBrasil BSBR .29e 3.6 5 12.11 7.33 3575 8.09 -16.3BcSanChile BSAC .85e 2.7 ... 35.09 24.84 503 31.75 +1.5BcoChile BCH 2.12e 2.2 ... 106.50 74.23 105 94.84 -1.8BcpSouth BXS .56 1.6 ... 35.55 27.20 646 34.85 +10.8Bcp NJ BKJ .24 1.4 27 18.55 15.15 1 17.10 -6.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 5 22.05 +1.3BkofAm BAC .48 1.6 17 33.05 22.73 64124 29.26 -.9BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 31 25.50 -1.9BkAML pfJ BMLpJ 1.02 4.2 ... 24.60 22.64 10 24.48 +4.7BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 98 25.57 -1.1BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 13 24.06 +1.0BkAm 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 1269.01 -3.8BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 36 26.35 -2.9BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 26 26.64 -1.4BkAm 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 32 26.13 -3.9BkAm pfC BACpC ... ... ... 27.83 25.41 62 26.29 -4.2BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 27 23.66 +.7BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 9 22.39 +3.6BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 3 22.34 +3.2Bk of But n NTB 1.28 2.7 ... 49.36 31.36 252 47.99 +32.2BkHawaii BOH 2.40f 2.8 19 89.09 74.72 188 85.78 +.1BkMont g BMO 3.84e ... ... 84.71 69.27 299 77.02 -3.7BkNYMel BK .96 1.7 14 58.99 49.01 4682 57.34 +6.5BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 20 25.19 +.2How 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 1211 Declined 1622 New Highs 57 New Lows 78 Vol. (in mil.) 3,635 Pvs. Volume 3,265 2,200 2,035 1210 1604 140 48 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 DJ JFMAM 24,560 25,000 25,440 Dow Jones industrialsClose: 24,700.21 Change: -287.26 (-1.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,560 7,680 7,800 Nasdaq compositeClose: 7,725.58 Change: -21.44 (-0.3%) 10 DAYSDOW 24763.59 24567.75 24700.21 -287.26 -1.15% t t t -0.08% DOW Trans. 10998.19 10772.62 10863.30 -186.55 -1.69% t s s +2.37% DOW Util. 689.40 681.33 687.96 +7.40 +1.09% s s s -4.90% NYSE Comp. 12708.63 12569.95 12638.98 -69.66 -0.55% t t t -1.33% NASDAQ 7727.41 7635.73 7725.58 -21.44 -0.28% s s s +11.91% S&P 500 2765.05 2743.19 2762.59 -11.16 -0.40% t s s +3.33% S&P 400 1995.18 1970.01 1991.39 -3.79 -0.19% t s s +4.78% Wilshire 5000 28966.25 28690.93 28946.49 -74.84 -0.26% t s s +4.15% Russell 2000 1694.00 1672.66 1693.45 +0.99 +0.06% s s s +10.29% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, June 20, 2018

PAGE 36

tBkNova g BNS 3.28f ... 9 66.78 57.42 974 57.13 -11.5BankUtd BKU .84 1.9 17 44.97 30.37 746 44.24 +8.6BarHarbr s BHB .80f 2.6 21 32.48 25.09 56 30.57 +13.2Br iPthCrd OILB ... ... ... 72.40 42.69 28 64.74 +9.4BarFIEur 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 1 165.71 +4.7BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 40 20.20 -2.7BiP Cmdty DJP ... ... ...q 25.80 21.61 304 24.15 -1.1BarcGsci36 GSP ... ... ...q 17.81 11.96 10 16.39 +5.5BrcEnEu n FLEU ... ... ... 180.26 138.40 31 141.19 -11.3BiPNickel 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 20 29.05 +27.3BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 120 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 2 122.77 +5.4BiPSPMLP IMLP 1.22e 6.9 ...q 19.89 15.44 1 17.64 -1.9Barclay BCS .15e 1.4 ... 12.55 9.29 2471 10.38 -4.8iPthNtGs 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 84 17.94 +2.5B iPVxST rs VXX ... ... ...q 56.64 25.59 50829 32.79 +17.4BarcWomLd WIL ... ... ...q 70.29 60.92 65.56 -2.3BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 4 15.38 +.8BaringsPt MPV 1.08 7.2 ...q 15.65 13.83 11 15.01 +6.4BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.2 ...dd 11.12 4.99 450 6.49 -21.2BarnesNob BKS .60 9.4 ...dd 8.41 4.10 1056 6.40 -4.5Barnes B .64f 1.1 53 72.87 52.42 364 57.76 -8.7Barnwell BRN ... ... ...dd 2.95 1.62 1 1.71 -17.8BarrickG ABX .12 .9 27 18.35 11.07 7640 12.86 -11.1BasicEnS XYZ ... ... ...dd .45 tBasicEn n BAS ... ... ... 29.58 11.94 518 12.31 -47.6Baxter s BAX .76f 1.0 35 75.62 58.22 2727 74.17 +14.7BaytexE g BTE ... ... 6 4.85 2.13 4670 3.32 +10.7BeazerHm BZH ... ... 16 23.24 12.68 385 14.48 -24.6BectDck BDX 3.00f 1.3 93 248.39 191.53 1147 230.02 +7.5BectDk pfA BDXA ... ... ... 63.84 54.18 68 60.29 +4.1Belden BDC .20 .3 12 87.15 53.65 410 62.17 -19.4Belden pfB BDCpB ... ... ... 114.45 74.97 0 86.63 -15.9Belltrx g rs BXE ... ... 1 3.16 .97 52 1.01 -41.4Belmond BEL ... ... ...cc 14.20 10.30 581 12.00 -2.0Bemis BMS 1.24 3.0 17 49.84 40.60 826 41.34 -13.5BenchElec BHE .60 2.0 20 35.80 25.75 505 29.30 +.7Berkley WRB 1.52e 2.0 16 79.74 62.00 496 74.78 +4.4Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 8 25.27 +.2Berkly pfC WRBpC ... ... ... 27.24 24.45 12 25.24 -3.6Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 11 24.99 -3.6BerkHa A BRK/A ... ... 23 326350.03 250000.00 0 286699.91 -3.7BerkH B BRK/B ... ... 26 217.62 166.64 4023 190.35 -4.0BerkHBcp BHLB .88 2.1 19 44.10 32.85 412 42.50 +16.1BerryPlas BERY ... ... 17 61.71 45.62 1994 46.45 -20.8BestBuy BBY 1.80f 2.4 27 79.90 51.61 4188 76.41 +11.6Best Inc n BSTI ... ... ... 13.54 8.08 1643 11.90 +32.5BigLots BIG 1.20 2.9 13 64.42 36.20 1739 40.77 -27.4Biglari B BH ... ... 5 269.58 176.19 10 198.00 -21.3Biglari A BH/A ... ... ... 1036.79 961.00 1 973.01 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 79 304.36 208.95 120 299.87 +25.6BioRadB BIO/B ... ... 77 296.20 210.71 296.20 +24.3sBiohvnPh n BHVN ... ... ... 42.70 16.50 686 42.29 +56.7BioPhrmX BPMX ... ... ...dd .50 .10 4170 .23 +110.9BioTime BTX ... ... 3 3.21 2.08 340 2.37 +10.2BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 11 1.41 +8.5BitautoH BITA ... ... 12 54.42 18.47 1492 24.78 -22.1BlkHillsCp BKH 1.90f 3.2 18 72.02 50.49 625 59.38 -1.2BlkHCp un BKHU ... ... ... 78.74 56.40 127 64.20 -2.9sBlKnight n BKI ... ... 50 53.05 42.70 925 53.70 +21.6BlkStMin n BSM 1.25 6.9 21 19.03 15.15 35 18.16 +1.2BlackBerry BB ... ... 21 14.55 8.47 3275 11.89 +6.4BlackRock BLK 11.52 2.2 22 594.52 408.62 448 526.61 +2.5tBlrk22Gl n BGIO ... ... ... 10.20 8.99 126 9.00 -8.2BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 156 21.77 -6.1BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 5 14.84 +1.9BlkCAIT BFZ .87 6.6 ...q 14.81 12.83 48 13.05 -5.3tBlkCorBd BHK .78 6.2 ...q 14.26 12.65 197 12.65 -9.9BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 201 10.50 -4.0tBlkCrdAllo BTZ .97 7.9 ...q 13.66 12.20 285 12.18 -8.6BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.25 111 11.29 -3.5BlkEngyRs BGR 1.32 9.0 ...q 15.63 12.32 72 14.70 +3.7BlkEnhC&I CII 1.20 7.3 ...q 17.08 14.46 100 16.34 -.2BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 326 9.12 -1.2BlEnhGvIn EGF .66 5.2 ...q 14.14 12.69 7 12.81 -4.4BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 83 14.01 +1.6tBlkFloatR BGT .70 5.3 ...q 14.33 13.16 140 13.17 -5.4BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 14.24 -1.2BlkGlbOp BOE 1.16 10.6 ...q 13.08 10.09 233 11.03 -11.8BlkHlthSci BME 2.40 6.3 ...q 39.83 32.81 29 38.20 +4.7BlkIT BKT .37 6.5 ...q 6.40 5.70 377 5.75 -6.8BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 294 5.74 -12.0BlkIQM BKN .74a 5.4 ...q 15.75 13.49 33 13.77 -7.7BlkLtdD BLW .95 6.4 ...q 16.30 14.83 99 14.87 -6.4BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 29 11.29 -5.9BlkMDMB 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 16.56 140 17.18 -5.3BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 55 13.11 -5.8BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 12 12.57 -7.6BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 86 13.24 -6.8BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 43 12.84 -12.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 46 12.40 -7.4BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.08 56 13.24 -8.5BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 68 12.44 -7.0BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 25 12.13 -12.8BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 121 13.33 -9.1BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 51 13.65 -8.1BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 31 13.11 -6.0BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 42 13.10 -6.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 61 11.92 -7.7BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 28 13.39 -6.7BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 23 13.94 -8.1BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 153 12.56 -9.1BlkMuniast MUA .65a 5.0 ...q 15.84 13.04 41 13.12 -12.4Blk2018 BPK .06 .4 ...q 15.07 14.71 32 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 9 15.12 +.8BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 9 14.21 -6.2BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 23 13.82 -6.7BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 51 13.14 -6.3BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 31 13.07 -7.9BlkMuIT BFK .78 6.1 ...q 14.72 12.67 135 12.83 -8.9BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 83 21.57 -3.4BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 57 10.48 -10.1BlkMunihld MHD .89a 5.8 ...q 18.25 14.90 36 15.43 -6.6BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 26 13.86 -6.2BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 52 14.06 -9.0BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 68 13.35 -9.7BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 134 13.25 -8.7BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 27 13.85 -12.3BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 29 11.99 -8.5BlkNJMB 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 14.84 +1.0BlkNYMB BQH .74 5.7 ...q 15.65 12.96 2 12.99 -11.8BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 15 12.34 -6.2BlkNYIT BNY .83 6.5 ...q 15.50 12.60 39 12.81 -10.4BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.5 ...q 10.50 7.76 357 9.23 -5.5BlkSciTch BST 1.20 3.5 ...q 35.75 22.06 92 34.68 +29.9BlkStMT BSD .78a 6.2 ...q 15.61 12.41 76 12.53 -8.4BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 38 19.85 -8.2BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 30 17.91 -.5BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 81 15.91 +1.3Blackstone BX 2.70e 8.2 15 37.52 29.58 3055 32.73 +2.2BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 1303 32.73 +1.7BlkLSCrInc BGX 1.18 6.9 ...q 17.05 15.45 23 16.93 +6.3tBlockHR HRB 1.00f 4.2 8 31.80 23.33 6195 23.99 -8.5BlonderT BDR ... ... ...dd 2.20 .38 154 1.06 +74.9BlueAprn n APRN ... ... ...dd 10.10 1.72 3931 3.28 -18.6BlueCapRe BCRH 1.20 11.1 ...dd 20.20 9.50 73 10.85 -10.0BluegVac n BXG .60 2.6 ... 24.55 13.00 93 23.00 +26.0BlueLinx rs BXC ... ... 13 46.42 7.57 206 40.44 +314.3BluerkRsd BRG 1.16 12.8 ...dd 13.77 7.02 117 9.04 -10.6BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 1 25.65 -2.8BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 7 22.49 -10.8BluerkR pfC BRGpC 1.91 7.6 ... 26.50 22.48 2 25.18 -1.1BdwlkPpl BWP .40 4.0 9 18.29 9.10 637 10.04 -22.2Boeing BA 6.84 2.0 36 374.48 196.45 6751 341.12 +15.7BoiseCasc BCC .28 .6 16 49.30 27.60 384 45.65 +14.4BonanzaCE BCEI ... ... ...dd 37.50 23.33 316 31.72 +15.0BootBarn BOOT ... ... 12 26.25 6.10 656 22.67 +36.5BoozAllnH BAH .76 1.7 22 45.73 31.06 1153 45.42 +19.1BorgWarn BWA .68 1.4 13 58.22 40.00 2641 47.13 -7.8BostBeer SAM ... ... 35 292.70 128.70 195 282.85 +48.0BostProp BXP 3.20 2.7 28 131.84 111.57 731 118.78 -8.7BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 12 24.66 -2.3BostonSci BSX ... ... 22 37.30 24.54 6440 31.92 +28.8BldrG&IFd BIF .11a 1.0 ...q 11.84 9.54 131 10.56 -4.8BovieMed BVX ... ... ...dd 4.29 2.17 22 3.70 +42.3BowlA BWL/A .68 4.3 44 16.64 13.43 0 15.71 +4.7Box Inc n BOX ... ... ...dd 28.91 17.25 9260 28.15 +33.3BoydGm BYD .20 ... 24 40.44 24.17 827 36.68 +4.7BradyCp BRC .83 2.0 26 40.90 31.70 158 40.65 +7.3BraemHot BHR .64 6.1 8 11.34 8.44 128 10.44 +7.3AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 1808 16.17 -11.1BrasilAgro LND ... ... ... 4.55 3.21 2 3.73 +6.5Braskem BAK .78e 3.0 ... 33.73 19.01 874 26.33 +.3BridgptEd BPI ... ... 30 15.40 5.31 191 7.18 -13.5BrigStrat BGG .56 3.0 11 27.34 17.11 226 18.76 -26.1BrightHrz BFAM ... ... 52 108.40 75.65 223 106.00 +12.8BrghtSch n BEDU ... ... ...dd 28.18 11.59 106 17.42 -6.7tBrghtSph BSIG ... ... ... 16.31 15.69 320 15.65 -3.3sBrinker EAT 1.52 2.9 16 51.90 29.50 1269 51.61 +32.9Brinks BCO .60 .8 ...cc 88.10 65.70 250 79.35 +.8BrMySq BMY 1.60 3.0 53 70.05 49.96 5469 53.64 -12.5 BristowGp BRS .28 2.1 ...dd 18.91 6.36 473 13.65 +1.3BritATob s BTI 2.24e 4.6 ... 71.87 48.00 1055 48.55 -27.5BrixmorP BRX 1.10 6.4 14 20.59 13.74 2608 17.16 -8.0BroadrdgF BR 1.46 1.3 35 119.99 71.58 1410 116.16 +28.2Brookdale BKD ... ... ...dd 15.32 6.28 3659 9.27 -4.4BrkfdAs g s BAM .60 1.5 14 44.33 37.22 589 40.92 -6.0BrookBus n BBU .25 .6 ... 41.42 26.30 13 40.28 +16.7BrkfDtla pf DTLAp 1.91 8.1 ... 31.31 23.51 3 23.61 -18.0BrkGblInf INF 1.40 11.7 ...q 13.87 11.02 31 11.93 -7.7BrkfInfra s BIP 1.88 4.8 28 46.88 37.27 270 39.17 -12.6BrkRlAs n RA .20p ... ... 24.39 21.06 77 22.95 -1.8BrkfReEn BEP 1.96 6.5 ... 36.00 29.74 129 30.08 -13.8HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 28 28.64 21.15 940 28.51 BrownFA s BF/A .79 1.6 30 57.70 35.69 52 50.95 +1.9BrownFB s BF/B ... ... 30 59.58 37.71 2025 52.51 Brunswick BC .76 1.1 18 69.27 48.04 1640 66.97 +21.3Buckeye BPL 5.05 13.9 11 65.90 35.24 674 36.39 -26.6Buckle BKE 1.00e 3.7 14 28.80 13.50 403 27.20 +14.5Buenavent BVN ... ... ...dd 16.80 10.87 790 14.57 +3.5BldBear BBW ... ... 27 11.00 7.25 93 7.70 -16.3BungeLt BG 2.00f 2.8 32 83.20 63.87 2335 71.86 +7.1BurlStrs BURL ... ... 33 158.23 79.07 570 153.59 +24.8BylineBc n BY ... ... ... 24.80 19.02 345 23.07 +.4C -C&J Eng n CJ ... ... ... 36.57 22.50 973 24.57 -26.6CTrkMH23 MLPC .89e 6.1 ...q 16.87 12.85 3 14.48 -4.9CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 21.70 15.66 362 20.55 +10.7CAI Intl CAI ... ... 6 40.11 19.35 140 23.53 -16.9CBIZ Inc CBZ ... ... 26 22.60 14.05 281 22.50 +45.6CBL Asc CBL .80 14.2 3 9.67 3.80 2630 5.65 -.2CBL pfD CBLpD 1.84 9.6 ... 24.96 16.30 31 19.13 -12.5CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 21 17.22 -21.9CBRE GRE IGR .60 8.0 ...q 8.05 7.17 119 7.51 -5.2CBRE Grp CBRE .05p ... 19 48.95 34.38 2393 48.71 +12.5CBS A CBS/A .72f 1.3 17 68.86 47.98 2 56.99 -4.7CBS B CBS .72 1.3 13 68.75 47.54 3480 56.46 -4.3CCA Inds CAW ... ... 13 3.81 2.75 2 2.80 -11.1CF Inds s CF 1.20 2.7 ...dd 46.04 26.51 4574 45.20 +6.3CGG rs CGG ... ... 1 7.50 1.88 42 2.43 -45.6CGI g GIB ... ... ... 63.19 49.02 191 62.46 +15.0CIT Grp CIT .64 1.2 21 56.14 43.25 998 51.24 +4.1CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.00 9.60 1 10.30 +1.2CMS Eng CMS 1.43 3.2 28 50.83 40.48 3188 45.21 -4.4CNA Fn CNA 1.20a 2.5 13 55.62 46.09 161 47.77 -10.0CNH Indl CNHI .14e 1.3 ...cc 15.65 10.87 4106 10.90 -18.7CNO Fincl CNO .40f 2.0 13 26.47 19.32 670 19.86 -19.6CNOOC CEO 4.92e 3.1 ... 185.72 108.05 111 161.09 +12.2CNX Midst CNXM 1.30f 6.5 12 21.05 15.25 58 20.06 +19.6CNX Resc CNX .04 .2 ...dd 18.08 11.30 1638 16.91 +15.6ConslCoal n CCR 2.05 12.9 ... 16.65 13.15 15 15.88 +1.5CONSOL n CEIX ... ... 19 48.12 19.51 514 40.84 +3.4CPFL Eng CPL .12e 1.0 ... 17.69 10.63 18 11.71 +1.8CPI Aero CVU ... ... 17 11.75 7.80 28 10.85 +21.2CRH Med CRHM ... ... ...cc 6.00 1.46 27 3.30 +24.5CRH CRH .72e 2.0 ... 39.32 32.47 498 36.62 +1.5CsopChiA50 AFTY 1.17e 7.2 ...q 20.51 14.76 6 16.27 -7.6Csop ChInt CNHX ... ... ...q 31.99 26.82 27.32 -6.2Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.72 -5.8CSS Inds CSS .80 4.7 ...dd 30.29 15.13 44 16.90 -39.3sCTS CTS .16 .5 29 34.45 20.80 166 34.75 +35.0CURO Gp n CURO ... ... 46 24.87 13.50 222 22.75 +61.6CVR Engy CVI 3.00f 7.7 ...cc 47.67 16.75 483 38.97 +4.6CVR Ptrs UAN .71e 24.5 ...dd 4.20 2.58 599 2.90 -11.6CVR Rfng CVRR 2.95e ... 21 26.00 6.70 660 23.60 +42.6CVS Health CVS 2.00 2.8 12 84.00 60.14 10948 70.77 -2.4CWA Inco n CWAI ... ... ... 26.93 24.45 24.65 -3.5CYS Invest CYS .88 11.7 7 8.98 6.25 987 7.54 -6.1CYSInv pfA CYSpA 1.94 7.6 ... 25.73 24.01 2 25.37 +1.4CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 11 24.85 +.3CabGS t34 GYB .83 3.7 ... 23.75 22.03 15 22.70 -1.3CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 25 13.40 -9.2CabAT&T34 GYC .83 3.6 ... 24.90 21.30 0 23.20 +2.8CableOne n CABO 7.00 1.0 36 788.00 597.40 77 708.58 +.7Cabot CBT 1.32f 2.1 18 68.63 50.56 367 61.65 +.1CabotO&G COG .24 1.0 45 29.57 21.71 4554 23.95 -16.3CACI CACI ... ... 14 170.90 118.10 145 167.35 +26.4Cactus n WHD ... ... ... 37.50 19.18 163 30.98 +53.0CadencB n CADE .13 .4 66 31.44 20.00 680 30.21 +11.4CaledoMn n CMCL .28 3.3 ... 9.94 5.17 10 8.46 +14.4Caleres CAL .28 .8 16 37.06 22.39 370 33.79 +.9CalifRes rs CRC ... ... ...dd 41.33 6.47 1509 37.11 +90.9CalifWtr CWT .75 1.9 28 46.15 35.25 180 39.85 -12.1Calix CALX ... ... ...dd 8.00 4.65 160 7.90 +32.8CallGolf ELY .04 .2 44 20.71 12.04 530 20.67 +48.4CallonPet CPE ... ... 24 14.65 9.34 7750 10.61 -12.7Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 1 51.55 +.5Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 292 46.20 -3.8CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 2 39.23 +2.2CambFgnY FYLD .75e 2.9 ...q 27.94 23.28 2 26.23 -.5CambGblV GVAL .54e 2.2 ...q 28.50 23.13 49 24.08 -6.0CamGblMo GMOM .56e 2.1 ...q 29.42 24.76 40 26.93 -1.7CambGlAss GAA .55e 2.0 ... 28.60 25.73 9 27.16 -1.2CambrEmS EYLD ... ... ... 38.25 29.46 2 34.00 -2.0CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 2 24.62 -4.6CambTail n TAIL ... ... ... 24.75 20.75 5 21.15 -6.4CamValMom VAMO ... ... ...q 28.07 22.55 22 26.48 +6.1CamdenPT CPT 3.08 3.4 24 96.39 78.19 449 89.59 -2.7Cameco g CCJ .40 ... ... 12.19 7.68 2653 11.36 +23.1CampSp CPB 1.40 3.8 12 55.32 32.63 6529 37.03 -23.0CampWrl n CWH .54 2.2 ... 47.62 18.16 1218 24.45 -45.3Can-Fite CANF ... ... 13 2.75 1.18 666 1.33 -10.1sCdaGoose n GOOS ... ... ... 66.30 16.96 2942 67.42 +113.6CIBC g CM 5.32 ... 9 100.01 78.85 253 86.96 -10.7CdnNR gs CNI 1.33 ... ... 85.73 70.59 759 80.97 -1.9CdnNRs gs CNQ 1.34 ... ... 38.20 27.61 2630 31.54 -11.7CP Rwy g CP 2.60f ... ... 196.34 150.91 388 190.35 +4.2CannaeHl n CNNE ... ... ...dd 21.34 16.16 285 20.30 +19.2Canon CAJ ... ... ... 40.67 32.20 629 33.34 -10.9CantelMed CMD .14e .1 42 130.92 72.82 271 97.93 -4.8CapOne COF 1.60 1.7 21 106.50 76.98 2620 96.34 -3.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 19 25.98 -.8CapOne pfD COFpD 1.68 6.2 ... 27.67 25.82 16 26.82 CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 5 26.40 -2.3CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 12 25.51 +.8CpOne pf H COFpH ... ... ... 27.19 25.12 17 26.15 -2.9CapOne pfG COFpG ... ... ... 25.55 23.25 33 24.45 -2.3CapSenL CSU ... ... ...dd 16.72 9.15 185 11.17 -17.2CapInv n CIC ... ... ... 10.10 9.60 1 9.81 +1.3CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 6.9 13 11.14 8.17 499 9.29 +7.4Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 6 25.36 CarboCer CRR ... ... ...dd 12.69 5.83 371 8.18 -19.6CardnlHlth CAH 1.90f 3.5 13 80.37 50.79 3819 54.10 -11.7Care.com CRCM ... ... ...cc 22.92 12.80 166 22.25 +23.3Carlisle CSL 1.48 1.4 19 119.21 92.09 469 107.36 -5.5CarMax KMX ... ... 20 77.64 57.05 1619 72.75 +13.4Carnival CCL 2.00 3.2 16 72.70 60.30 3107 63.47 -4.4CarnUK CUK 1.80f 2.8 ... 72.29 61.14 292 63.91 -3.6CarpTech CRS .72 1.3 43 61.49 35.58 348 55.74 +9.3CarrSrv CSV .30 1.2 17 28.96 23.15 49 24.69 -4.0Cars.cm CARS ... ... ... 32.28 20.94 865 29.99 +4.0Carters CRI 1.80 1.7 17 129.00 83.84 777 108.94 -7.3Carvana A n CVNA ... ... ... 45.21 12.17 1157 43.68 +128.5CastleBr ROX ... ... ...dd 1.93 .98 276 1.19 -2.5CastlightH CSLT ... ... ...dd 4.75 3.15 358 3.80 +1.3Catalent CTLT ... ... 72 47.87 33.42 1012 41.84 +1.9CatchMTim CTT .54 4.2 ...dd 13.73 10.81 422 12.84 -2.2Caterpillar CAT 3.44f 2.4 17 173.19 102.31 6788 143.30 -9.1CatoCp CATO 1.32 5.3 24 25.66 10.76 197 24.80 +55.8CedarF FUN 3.56 5.5 17 72.37 59.66 141 64.25 -1.1CedarRlty CDR .20 4.5 11 6.29 3.54 1000 4.49 -26.2CedarR pfB CDRpB 1.81 7.8 ... 25.64 22.03 2 23.15 -8.4CedrRT pfC CDRpC 1.63 7.9 ... 25.39 18.82 20 20.70 -17.3CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 194 3.50 +85.2Celanese CE 1.84 1.6 13 118.40 91.15 1426 112.13 +4.7Celestic g CLS ... ... 10 14.06 9.79 231 11.81 +12.7tCellcom CEL ... ... 7 10.62 5.91 15 6.07 -40.5Cementos CPAC .50e 4.1 ... 14.11 10.80 12.29 -.9Cemex CX .29t ... ... 10.37 5.72 5999 6.21 -17.2Cemig pf CIG .08e 4.5 ... 2.93 1.66 3227 1.78 -13.6Cemig CIG/C .08e 4.5 ... 3.16 1.58 2 1.77 -4.4CenovusE CVE .20 ... 7 11.52 6.76 1648 9.41 +3.1Centene s CNC ... ... 19 126.04 77.97 1324 124.27 +23.2CC MLPInf CEN 1.25 13.9 ...q 11.62 8.12 92 9.01 -9.5CenterPnt CNP 1.11 4.2 19 30.45 24.81 2565 26.38 -7.0CentElBr B EBR/B ... ... ... 9.06 3.76 73 4.09 -39.8CentElecBr EBR ... ... ... 7.86 3.35 477 3.64 -36.1CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 8 22.95 -5.9CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 186 29.81 -.1CentSecur CET 1.78e .7 ...q 29.00 24.12 14 28.20 +2.9CentrusEn LEU ... ... ...dd 5.14 3.30 5 3.40 -15.2CentCmtys CCS ... ... 16 36.00 21.90 235 32.50 +4.5CntryLink CTL 2.16 11.7 8 25.81 13.16 8623 18.44 +10.6CerdHCM n CDAY ... ... ...dd 42.46 29.68 602 37.20 +21.9tCervecer CCU .35e 1.4 ... 30.35 24.67 186 24.80 -16.2ChannAdv ECOM ... ... ...dd 15.63 8.30 79 15.10 +67.8tCharahSol n CHRA ... ... ... 12.00 11.10 356 10.94 -8.8ChRvLab CRL ... ... 23 119.05 94.15 314 115.97 +6.0ChaseCorp CCF .80f .7 36 129.55 83.35 20 119.75 -.6ChathLTr CLDT 1.32 6.5 28 23.91 17.90 225 20.32 -10.7CheetahM CMCM ... ... ... 18.18 7.54 1578 11.26 -6.8Chegg CHGG ... ... ...dd 29.76 11.63 1521 29.38 +80.0Chemed CHE 1.12 .3 48 335.99 186.09 229 322.91 +32.9Chemours n CC .68 1.4 12 58.08 34.84 1999 47.20 -5.7CheniereEn LNG .56p ... ...dd 68.04 40.36 3035 64.89 +20.5ChenEnLP CQP 2.20 6.2 ...dd 36.82 26.41 383 35.69 +20.4sChenEnHld CQH 2.04f 6.5 31 30.74 24.03 673 31.21 +12.7CherHMtg CHMI 1.96 10.5 4 19.43 16.01 239 18.62 +3.5ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 4 25.58 -.9ChesEng CHK ... ... 8 5.20 2.53 24243 4.79 +21.0ChesEn pfD CHKpD 4.50 8.5 ... 55.98 45.99 1 53.09 +6.8ChesGranW CHKR .32e 21.0 1 2.50 1.20 41 1.50 -18.9ChespkLdg CHSP 1.60 5.1 33 32.84 24.08 327 31.63 +16.8ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 43 77.85 -.9Chevron CVX 4.48 3.6 56 133.88 102.55 5941 125.54 +.3ChiRivet CVR .84 2.7 ... 38.09 26.50 1 31.20 -1.9Chicos CHS .34f 4.0 11 10.90 6.96 2467 8.44 -4.3Chimera rs CIM 2.00 10.6 8 19.93 15.77 861 18.79 +1.7Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 7 25.73 -.4Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 10 25.91 +.4ChiCBlood CO ... ... 35 14.95 8.54 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 14 7.11 -23.3ChinaEAir CEA ... ... ... 45.33 24.44 20 41.90 +15.9ChinaFd CHN .55e 2.6 ...q 24.76 18.13 14 21.44 -1.0ChinaGreen CGA .10e 8.6 2 2.11 1.16 51 1.16 -6.5ChinaLife s LFC .14e 1.0 ... 17.85 13.48 336 13.68 -12.4tChinaMble CHL 3.50e 7.9 ... 56.93 44.39 581 44.38 -12.2ChiNBorun BORN ... ... 2 1.57 1.10 25 1.31 +4.3ChOnlEd n COE ... ... ... 19.82 9.25 23 10.85 -13.2ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 149 89.87 +22.5ChinaPhH CPHI ... ... ...dd 1.45 .15 226 .23 +30.7 ChinRap n XRF ... ... ... 12.86 2.61 138 2.75 -51.9ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 26 53.32 +2.9ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 38 45.14 -4.9ChinaUni CHU ... ... ... 16.55 11.87 132 12.70 -6.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.1 7 27.98 16.16 259 23.25 -3.1ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 472.31 247.52 554 469.22 +62.3ChoiceHtls CHH .86 1.1 39 85.35 59.60 194 78.95 +1.7ChrisBnk CBK ... ... ...dd 1.55 .75 189 .90 -29.3ChubbLtd CB 2.86e 2.2 16 157.50 127.95 2130 129.65 -11.3ChungTel CHT 1.29e 3.6 ... 39.33 33.10 108 35.99 +1.6ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 3493 51.44 +2.5CienaCorp CIEN ... ... 6 27.73 19.40 2568 25.18 +20.3Cigna CI .04 ... 17 227.13 163.02 2344 173.36 -14.6Cimarex XEC .64 .7 20 130.16 82.45 3103 93.07 -23.7CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 8 49.55 -2.8CinciBell rs CBB ... ... 63 22.20 11.65 520 14.55 -30.2Cinemark CNK 1.28f 3.5 16 44.00 32.03 1066 36.14 +3.8CinerRes CINR 2.27 8.7 13 29.36 22.61 4 26.15 +4.1Circor CIR .15 .4 25 66.92 39.84 430 42.79 -12.1Cision CISN ... ... 40 17.07 9.90 879 15.03 +26.6CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.11 23.11 -12.7CitCHF Dl n UCHF ... ... ... 32.08 22.60 22.80 -14.1sCiti GBP n DGBP ... ... ... 24.92 18.65 1 26.12 +22.5CitEUR Dl n UEUR ... ... ... 31.62 21.93 22.25 -19.3Citi EUR n DEUR ... ... ... 27.48 18.78 6 27.03 +17.8sCiti AUD n DAUD ... ... ... 26.06 18.62 0 26.76 +33.8CitAUD Dl n UAUD ... ... ... 32.65 22.59 22.61 -15.4Citi JPY n DJPY ... ... ... 23.00 18.17 22.73 -.4CitJPY Dl n UJPY ... ... ... 39.22 25.89 6 27.02 -7.6Citi 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 96 26.94 -2.0CgpVelLCrd UWT ... ... ... 42.11 10.01 2842 29.34 +19.7CgpVelICrd DWT ... ... ... 44.68 6.84 6579 9.35 -33.5Citigroup C 1.28 1.9 12 80.70 63.16 16864 66.78 -10.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 8 25.40 -.2Citigp pfJ CpJ 1.78 6.3 ... 30.16 27.59 52 28.30 -1.9Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 51 27.51 -3.6Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 46 26.34 -2.2Citigrp pfL CpL 1.72 6.7 ... 27.36 25.71 28 25.86 -2.6CitizFincl CFG .52 1.2 12 48.23 31.51 4109 41.75 -.5CitizInc CIA ... ... ...cc 8.87 6.67 103 8.08 +9.9CityOffce g CIO .94 ... 10 13.93 10.03 230 12.40 -4.7CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 1 24.39 -3.1Civeo CVEO ... ... ...dd 4.20 1.57 903 3.85 +41.0CivitasSolu CIVI ... ... 32 19.90 11.15 92 17.00 -.6ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 2 15.74 -5.5CleanHarb CLH ... ... ...cc 58.28 44.75 554 53.32 -1.6ClearChan CCO ... ... ...dd 5.75 3.60 118 4.65 +1.1ClrBrEnTR CTR 1.35e 12.2 ...q 13.18 9.50 84 11.03 -5.1ClrLgCap n LRGE ... ... ... 32.49 26.78 3 32.15 +9.4ClrbrgMLP CBA .80m 10.6 ...q 9.58 6.53 168 7.56 -8.7ClearEnFd CEM 1.76f 12.4 ...q 17.36 12.10 128 14.18 -7.1ClrbEOpFd EMO 1.47e 13.5 ...q 13.36 9.56 94 10.91 -7.5ClearwPpr CLW ... ... 13 50.60 22.51 374 23.60 -48.0ClevCliffs CLF ... ... 7 9.15 5.60 7249 8.49 +17.8ClipRlty n CLPR .38 ... ...dd 12.88 7.62 30 9.17 -8.2Clorox CLX 3.84 3.0 21 150.40 113.57 1369 127.56 -14.2CloudPeak CLD ... ... ...dd 5.70 2.76 386 3.72 -16.4Cloudera n CLDR ... ... ... 22.43 12.57 1476 15.41 -6.7CloughGA GLV 1.44 11.4 ...q 14.39 12.25 11 12.68 -4.9CloughGEq GLQ 1.38 9.5 ...q 14.69 12.33 58 14.53 +8.7ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 96 11.14 +2.4tCCFemsa KOF 1.75e 3.2 ... 91.85 54.70 174 54.72 -21.4CocaCola KO 1.56 3.6 74 48.62 41.45 12930 43.60 -5.0CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 1631 39.27 -1.5Coeur CDE ... ... 98 9.87 6.71 1760 7.87 +4.9Cohen n COHN .80 7.4 ...dd 12.00 7.50 2 10.85 +35.3CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 53 12.89 -3.2CohStGlbI INB 1.12 11.7 ...q 10.44 9.05 46 9.54 -3.4Cohen&Str CNS 1.32f 3.1 20 47.83 36.29 96 42.35 -10.4CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 147 22.60 -5.8C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 46 25.32 -2.9C&SIncEgy MIE 1.32 13.3 ...q 11.40 8.86 142 9.95 -2.9CohStQIR RQI .96 8.2 ...q 13.19 10.55 192 11.65 -7.9CohStRE RNP 1.48 7.8 ...q 21.98 17.91 96 19.06 -10.4CohStSelPf PSF 2.06 7.5 ...q 29.16 25.16 41 27.57 -2.4CohenStTR RFI .96 7.8 ...q 13.03 11.50 54 12.26 -4.0Colfax CFX ... ... 23 43.29 28.80 950 30.20 -23.8ColgPalm CL 1.68 2.6 22 77.91 61.28 4580 64.00 -15.2ColNthSC n CLNC ... ... ...dd 21.20 18.16 1001 19.98 -2.7ColNrthS n CLNS ... ... ... 14.74 5.28 7798 6.25 -45.2ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 5 25.26 -.6ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 25.14 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 10 25.82 -2.8ColNrth pfG CLNSpG 1.88 7.8 ... 27.25 22.49 2 24.00 -4.6ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 9 22.90 -6.8ColNrth pfI CLNSpI 1.79 7.9 ... 25.94 21.81 26 22.76 -9.6ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 3 22.85 -8.6Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.27 +.4Col SusInt n ESGN ... ... ... 32.31 27.17 0 29.26 -4.3Col SusUS n ESGS ... ... ... 32.51 28.62 0 30.23 +2.2ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.86 3 17.17 -6.8tColEmxChi XCEM ... ... ...q 30.22 25.26 27 24.89 -10.0ColQualDv HILO .32e 2.2 ...q 17.10 13.72 3 14.38 -9.5tCol EMCns ECON .10e .4 ...q 29.87 24.69 391 24.82 -11.8Col IndiaC INCO .03e .1 ...q 51.06 41.00 6 46.34 -6.6tCol IndiaInf INXX .10e .8 ...q 16.79 12.72 13 12.72 -19.8Col IndSC SCIN .17e .9 ...q 25.98 17.47 3 18.03 -23.0ColumbPT CXP .80 3.7 13 23.31 19.55 689 21.90 -4.6ColSelTec STK .92a 4.1 ...q 24.58 20.09 35 22.39 +.6Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 56.52 -10.1Comerica CMA 1.36f 1.4 18 102.66 64.04 1661 95.31 +9.8Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 180 48.05 +10.1ComndSec MOC ... ... ...dd 3.55 1.50 17 1.58 -48.5CmclMtls CMC .48 2.1 47 26.72 17.05 2261 23.24 +9.0CmtyBkSy CBU 1.36 2.2 17 62.39 48.89 164 61.33 +14.1CmtyHlt CYH ... ... ...dd 10.18 3.69 1604 4.51 +5.9CmtyHcT n CHCT 1.60f 5.7 97 30.64 22.41 122 28.25 +.5CBD-Pao CBD .08e .4 ... 25.90 18.36 2044 20.02 -15.1CompDivHd CODI 1.44 8.4 ...dd 18.35 14.60 133 17.10 +.9ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 5 22.74 -7.8CompssMn CMP 2.88 4.4 23 76.65 56.50 258 65.55 -9.3Compx CIX .20 1.5 12 16.63 12.30 5 13.20 -.8ComstkM rs LODE ... ... ... 1.34 .21 581 .25 -35.9ComstkRs rs CRK ... ... ...dd 11.70 4.01 368 10.01 +18.3ConAgra CAG .85 2.2 17 39.21 32.16 3067 38.30 +1.7ConchoRes CXO ... ... 20 163.11 106.73 2134 130.55 -13.1ConcdMed CCM ... ... ...dd 4.29 2.46 7 4.13 +24.0CondHos rs CDOR .78e 7.5 17 11.19 8.13 6 10.37 +4.2Conduent n CNDT ... ... ... 21.06 14.95 1467 20.77 +28.5ConocoPhil COP 1.14f 1.7 53 71.71 42.27 5200 66.26 +20.7ConEd ED 2.86 3.8 15 89.70 71.12 2042 74.86 -11.9CnsTom CTO .24 .4 8 67.97 51.02 11 61.00 -3.9ConstellA STZ 2.96f 1.3 20 236.62 180.13 881 231.85 +1.4ConstellB STZ/B 2.68f 1.2 27 234.00 181.90 225.00 -1.1Constellm CSTM ... ... ... 14.10 6.60 545 12.05 +8.1CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 102.95 -1.0ContainStr TCS ... ... 18 8.85 3.53 260 8.66 +82.7Contango MCF ... ... ...dd 6.93 2.22 973 5.91 +25.5ContlBldg CBPX ... ... 22 32.75 21.00 304 32.20 +14.4ContMatls CUO ... ... ...dd 24.60 16.00 0 16.70 -12.1ContlRescs CLR ... ... ...cc 69.91 29.08 2122 62.23 +17.5Cnvrgys CVG .44f 1.7 17 26.66 21.13 2180 25.32 +7.7CooperCo COO .06 ... 88 260.26 216.47 527 233.54 +7.2CooperTire CTB .42 1.5 20 40.78 22.58 669 27.75 -21.5sCooperStd CPS ... ... 15 140.82 95.33 86 141.09 +15.2CopaHold CPA 3.48f 3.5 12 141.34 98.55 162 99.48 -25.8Copel ELP .26e 4.5 ... 9.69 5.47 490 5.84 -23.5CoreLabs CLB 2.20 1.8 69 130.34 86.55 338 125.27 +14.3CoreMold CMT .05 ... ... 24.50 13.53 23 14.75 -32.0CorePtLd n CPLG ... ... ... 28.30 25.25 810 25.70 -7.9Corecivic CXW 1.72 8.1 12 29.23 18.61 1168 21.23 -5.6CoreLogic CLGX ... ... 24 55.79 42.00 242 54.81 +18.6CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 5 25.15 -2.3CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 79 37.11 -2.9CoreSite COR 4.12f 3.8 40 120.85 89.76 226 107.61 -5.5Corindus n CVRS ... ... ...dd 2.25 .66 1322 .73 -27.7CorMedix CRMD ... ... ...dd .78 .17 902 .26 -47.6CrnstTotR CRF 3.35 23.7 ...q 16.72 13.62 355 14.11 -7.7CrnrstnStr CLM 3.40 24.1 ...q 16.59 13.10 390 14.11 -8.8Corning GLW .72 2.5 ...dd 35.10 26.11 5830 28.38 -11.3CpBT JCP JBN 1.75 13.9 ... 16.50 9.92 0 12.59 +.2CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 238 16.62 +4.0CorpOffP OFC 1.10 4.0 14 35.93 24.55 862 27.60 -5.5Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 1 31.59 -3.5CortsJCP97 KTP 1.91 13.8 ... 18.00 11.06 2 13.82 -3.2CortsJCP JBR 1.75 14.1 ... 16.49 9.82 8 12.40 -.7CortsPE KTH 2.00 6.3 ... 34.50 30.26 31.95 -1.2Cosan Ltd CZZ .26e 3.3 ... 11.89 5.63 1284 7.92 -18.4Costamre CMRE .40 5.2 ... 8.00 5.45 336 7.67 +32.9Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 3 24.30 -2.9Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 4 25.22 -.9Costam pfD CMREpD 2.19 8.5 ... 26.89 24.36 0 25.83 Cotiviti n COTV ... ... ... 45.97 30.84 11874 43.99 +36.6Cott Cp COT .24 1.5 ...cc 17.78 13.70 557 16.21 -2.7Coty COTY .50 3.5 ... 21.68 12.92 8276 14.46 -27.3Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.7 15 9.88 8.23 8146 9.64 +4.2CovantaH CVA 1.00 5.9 ...dd 17.30 13.00 789 16.90 CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 339 83.01 -7.0CrwfdA CRD/A .28 3.4 59 9.95 6.78 26 8.29 -2.5CrwfdB CRD/B .20 2.3 61 12.40 7.54 13 8.56 -11.0Credicp BAP 8.57e 3.8 ... 239.54 175.91 259 223.50 +7.7CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 122.77 -10.6CS FILgCG FLGE ... ... ...q 268.92 174.54 4 264.30 +15.9CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.13 72 3.17 -4.2CS InvBr n DBRT ... ... ... 85.47 24.48 29.48 -41.2CS LgBrnt n UBRT ... ... ... 316.38 115.89 0 252.62 +41.6CS MthlMtg REML ... ... ... 33.50 22.00 5 27.35 -10.6CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 0 38.87 +10.4CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.05 +.2CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 140 14.33 +.4CredSuiss CS 1.22e 8.1 ... 19.98 13.71 2830 15.12 -15.3CrSuiHiY DHY .29 11.0 ...q 2.91 2.56 211 2.63 -7.4CrescPtE g CPG .12 1.7 39 9.25 6.40 1094 7.08 -7.1CrestEq rs CEQP 2.40 7.5 ...dd 35.65 20.00 283 32.00 +24.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.7 38 29.80 15.50 58 16.52 -30.4CrosTim CRT 1.02e 7.1 14 15.72 12.99 7 14.33 -2.4CrwnCstle CCI 4.20 4.1 ...cc 114.97 93.14 2504 101.93 -8.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 8 1032.00 -8.9CrownHold CCK ... ... 18 62.27 42.63 4296 44.84 -20.3Cryolife CRY .12 .4 69 29.55 16.80 109 29.00 +51.4CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.8 29 31.77 22.83 1545 31.35 +8.4 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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 37

Cubic CUB .27 .4 ...dd 72.43 39.58 322 67.00 +13.7CullenFr CFR 2.68f 2.4 21 121.66 81.09 293 113.99 +20.4CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 2 25.03 -.4Culp Inc CULP .36 1.4 16 34.05 25.02 41 26.30 -21.5tCummins CMI 4.32 3.1 39 194.18 139.68 1569 139.77 -20.9CurEuro 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 25 143.38 89.63 473 121.08 -.6Cush Jn37 n PPLN ... ... ... 24.42 16.55 2 18.28 -8.4CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 17 11.86 -.7CushngRen SZC 1.64 9.4 ...q 21.30 15.35 48 17.37 -14.4CushRoy rs SRF .48 5.3 ...q 10.10 7.81 1 8.99 -4.0CustomBcp CUBI ... ... 11 33.85 24.75 259 30.90 +18.9CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 1 25.10 -2.4CustBc p C CUBIpC .57p ... ... 27.32 26.05 6 26.34 -.8CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 25.90 -2.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 5 26.10 -1.7CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.80 -1.6CynergT n CTEK ... ... ... 5.45 2.70 10 3.80 -6.2CypressEn CELP .84 10.7 14 8.50 5.50 20 7.85 +30.8D -DCP Mid DCP 3.12 7.9 55 42.79 29.70 587 39.29 +8.1DCT IndlTr DCT 1.44 2.2 31 67.26 52.06 671 64.78 +10.2DDR Corp rs DDR ... ... 11 43.47 15.14 3275 17.24 DDR pfJ DDRpJ 1.63 6.8 ... 25.55 21.38 4 23.92 -4.8DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 4 23.30 -9.2DDR Cp pfA DDRpA ... ... ... 27.09 22.40 2 24.58 -6.6DGSE DGSE ... ... ...dd 1.73 .70 36 .73 -21.5DHI Grp DHX ... ... 8 3.25 1.25 688 2.80 +47.4sDHT Hldgs DHT .20e 4.4 35 4.44 3.27 1500 4.54 +26.5DNP Selct DNP .78 7.0 ...q 11.57 9.71 292 11.07 +2.5DR Horton DHI .50 1.2 16 53.32 33.46 3483 41.71 -18.3Drdgold DRD .03e 1.1 ... 4.11 2.23 41 2.84 -12.9DSW Inc DSW 1.00 3.9 27 26.45 15.14 1510 25.71 +20.1DTE DTE 3.53 3.6 18 116.74 94.25 1816 99.10 -9.5DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 10 24.85 -1.0DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 25 24.98 -1.9DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 12 24.78 -3.6DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 18 26.52 -.9DTE En un DTV ... ... ... 58.42 48.68 5 50.26 -6.9DTF TxF DTF .84 6.3 ...q 14.86 13.03 12 13.23 -5.9DXC Tch n DXC .76f .9 ... 93.28 64.78 2053 83.06 +1.2DanaInc DAN .24 1.1 17 35.27 20.93 1475 21.75 -32.1Danaher DHR .64 .6 25 104.82 78.97 2728 100.03 +7.8Danaos DAC ... ... 1 3.20 1.05 61 1.25 -13.8DaqoNEn DQ ... ... 4 72.50 19.00 628 35.38 -40.5Darden DRI 2.52 2.7 20 100.11 76.27 1791 94.61 -1.5sDarlingIng DAR ... ... 26 19.84 15.44 882 19.79 +9.2DaVita Inc DVA ... ... 18 80.71 52.51 1756 72.97 +1.0Daxor DXR .15 2.3 ... 21.66 3.40 35 6.50 +42.1DeanFoods DF .36 3.6 13 18.21 8.14 843 10.11 -12.5DeckrsOut DECK ... ... ...cc 122.21 61.37 527 120.45 +50.1Deere DE 2.76f 1.9 28 175.26 112.87 3752 142.28 -9.1DE EnhGlb DEX .90 7.8 ...q 12.70 10.71 38 11.60 -4.4DelaCO VCF .72 4.9 ...q 16.50 14.00 2 14.76 -4.9DelaDvInc DDF .62 5.5 ...q 11.58 10.18 82 11.38 +6.1DelaNatl VFL .72 5.8 ...q 13.94 12.25 3 12.40 -6.5DelaMN2 VMM .63 5.0 ...q 15.05 12.39 11 12.50 -7.2DelekLogis DKL 3.00f 10.9 13 35.54 26.60 32 27.50 -13.2Delek DK 1.00f 1.9 38 61.57 20.65 1522 52.69 +50.8DellTch n DVMT ... ... ...dd 92.40 60.98 856 89.00 +9.5DelphiTc n DLPH .68 1.4 29 60.39 45.66 800 50.19 -4.3DeltaAir DAL 1.22 2.3 11 60.50 44.59 5831 53.78 -4.0DeltaAprl DLA ... ... ...cc 23.47 16.90 27 18.37 -9.1Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 54.66 +.7Dlt SP400 n DMRM ... ... ... 56.45 48.78 2 55.40 +2.5sDlt SP600 n DMRS ... ... ... 58.48 47.73 3 58.48 +7.7DltshInt n DMRI ... ... ... 56.65 49.79 3 52.04 -1.8Deluxe DLX 1.20 1.8 13 78.87 65.85 316 68.27 -11.2DenburyR DNR ... ... ...dd 4.75 .92 10590 4.12 +86.4DenisnM g DNN ... ... ...dd .64 .38 451 .52 -5.5Despg.cm n DESP ... ... ... 36.56 20.33 389 21.52 -21.7DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 6547 11.17 -41.3DBDogs22 DOD ... ... ... 30.43 18.95 11 22.27 -12.8DBWMTR WMW ... ... ... 32.46 26.75 0 31.31 +4.3DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 58 25.29 -.7DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.17 124 25.73 -1.5DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.85 -25.0DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 9.96 -1.0DB AgriSh ADZ ... ... ...q 39.50 21.13 34.92 +.3tDB AgriDL DAG ... ... ...q 3.81 2.43 33 2.32 -18.9DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 13 14.08 +3.4DBGoldDL DGP ... ... ...q 29.42 21.65 17 23.51 -5.9DBGoldDS DZZ ... ... ...q 6.29 4.88 13 5.72 +6.7DBGlbHY23 FIEG ... ... ...q 184.00 131.00 148.00 -13.5Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 39 8.85 Deut Muni KTF .84 7.6 ...q 13.64 10.93 102 11.00 -7.6Deut StInc KST .66a 5.4 ...q 12.66 12.11 3 12.29 -1.2Deut StMu KSM .84 7.8 ...q 12.80 10.67 45 10.82 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.59 18 23.46 -2.6DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 597 31.96 +.6DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 12.06 +.3DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 2 28.20 -.9Deu HYBd n HYLB ... ... ... 51.56 48.68 174 49.58 -1.7Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.81 -.5DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.14 +.6DbXR1KECo DEUS ... ... ...q 33.87 28.87 15 32.81 +2.3tDeutEmCo DEMG ... ... ... 30.95 26.29 0 26.17 -9.3DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 121 42.95 -2.6DbXDvxEU DEEF ... ... ...q 31.76 26.99 3 29.38 -2.1tDeut 300Ch ASHX .74p ... ...q 24.14 19.98 1 19.86 -10.1DbxItalyHE DBIT .22p ... ...q 26.39 22.95 22.96 -1.5DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9tDbxAllWHiD HDAW .27e ... ...q 27.42 25.17 472 25.09 -6.2DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 1617 23.50 -4.9DbxNikk400 JPN ... ... ...q 31.67 25.97 4455 28.90 -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 1 26.36 -3.0tDBX EMBd EMIH .99e 4.1 ...q 25.69 23.99 0 23.95 -4.6DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 8 23.99 -1.8DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 1 23.12 +.4tDBXChiSC ASHS ... ... ...q 37.50 30.36 28 28.90 -17.0DBXHrvChi CN .30e .8 ...q 42.41 30.98 6 36.67 -1.8DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 0 29.75 -5.3DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 10 27.66 -.5DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.30 0 28.66 +.9DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 645 28.87 +1.6DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 26.04 1701 27.72 -10.7DevonE DVN .32f .8 27 45.16 28.80 5952 41.61 +.5ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 381 144.88 -.8DiamOffsh DO .50 2.8 29 20.98 10.06 2187 17.99 -3.2DiamRk DRH .50 4.1 16 12.99 9.87 2206 12.15 +7.6DianaShip DSX ... ... ...dd 5.13 3.07 367 4.90 +20.4DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.18 3 24.97 +.6DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 1 25.71 +.1DicksSptg DKS .90 2.5 12 40.77 23.88 2365 36.29 +26.3Diebold DBD .40 3.1 14 28.50 11.43 1555 13.00 -20.5DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 1015 106.26 -6.7DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 9 25.05 -1.7DigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.92 14 25.98 -2.6DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 8 23.64 -5.8DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 5 25.82 -6.1Dillards DDS .40 .4 11 98.06 49.91 383 91.90 +53.0Dillard38 DDT 1.88 7.3 ... 26.35 25.13 13 25.89 +.1DineEquity DIN 2.52m 3.3 5 81.78 36.71 243 76.54 +50.9DiploPhm DPLO ... ... 79 27.78 14.23 590 26.91 +34.1Dir SilMBl n SHNY ... ... ... 12.28 7.00 29 7.21 -24.3DirBrCm n COM ... ... ... 26.10 23.23 4 24.54 -.1DirChInt n CWEB ... ... ... 69.08 41.71 69 57.83 +13.2Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 2 22.15 -15.6DirxAero n DFEN ... ... ... 58.00 25.75 135 45.67 +2.6DrxTrnBl n TPOR ... ... ... 43.11 23.47 5 34.56 +.1DxEmMkt n EMBU ... ... ... 26.61 20.45 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 43 23.13 -16.0DirxInds n DUSL ... ... ... 44.53 25.95 11 31.23 -15.0DirxMex n MEXX ... ... ... 33.36 13.05 2 14.24 -30.8DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 22.20 -27.5DxRsaBr rs RUSS ... ... ...q 44.39 14.43 101 21.70 -5.7DxSOXBr rs SOXS ... ... ...q 33.69 8.83 4721 9.75 -40.9DxGBull rs NUGT ... ... ...q 44.03 21.25 3804 24.20 -23.7DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 6711 13.51 -23.9DirSPX Br SPDN ... ... ... 34.16 28.53 7 29.29 -4.3DxGlMBr rs JDST ... ... ...q 79.16 40.90 352 51.65 +.7DirSPBear s SPXS ... ... ...q 42.18 24.22 3232 25.26 -15.7Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.20 +3.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 1 37.46 +4.1DxChiABear CHAD ... ... ...q 37.95 27.67 32 33.85 +8.7DrxNGBear rs GASX ... ... ...q 47.19 16.50 35 19.16 -18.4DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 4925 6.65 -43.9DrxRBkBull DPST ... ... ...q 95.94 43.51 44 88.05 +21.1DirDGlBr rs DUST ... ... ...q 35.88 19.01 5505 24.90 +5.1DxSPXBll s SPUU ... ... ...q 57.21 40.57 18 52.27 +5.4DxEuFnBl EUFL ... ... ... 65.95 35.63 0 36.69 -22.8DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 60.04 39.39 2 59.48 +16.1Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.90 +.6DrNsd100 rs QQQE ... ... ...q 47.40 39.20 31 46.27 +7.1DrxDlySCB LLSC .10p ... ...q 41.19 31.20 40.67 +14.5Dir 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 29.06 314 37.42 -25.9DiEurBll3x EURL .14e .4 ...q 47.12 30.11 63 33.51 -12.0DrxEMBll rs EDC ... ... ...q 168.70 82.25 245 94.96 -24.5Dir MLPHi ZMLP 1.60m 10.7 ...q 17.94 13.61 40 14.96 -6.5DxLatBll s LBJ ... ... ...q 49.13 17.74 14 19.63 -39.2DirTotBBr SAGG ... ... ...q 32.31 30.87 32.07 +3.1DxBrzBull s BRZU ... ... ...q 65.25 15.82 2451 19.10 -52.6DxBiotBll rs LABU ... ... ...q 116.54 52.58 994 107.68 +38.3DxIndiBll rs INDL ... ... ...q 120.64 69.14 25 75.11 -26.4DxNGBll rs GASL ... ... ...q 31.99 14.60 85 22.21 -12.5DrDevMBr DPK ... ... ...q 16.35 10.08 410 12.84 +4.2 DxSPOGBl s GUSH ... ... ...q 47.00 15.04 936 37.34 +23.0DxREBear DRV ... ... ...q 15.62 9.81 70 10.70 +2.2Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.79 +4.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 19 70.28 -8.9DxEnBear 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 ... ... ... tDrxSKBull KORU ... ... ...q 72.86 42.01 48 41.22 -33.8tDxSCBear rs TZA ... ... ...q 18.57 8.60 9701 8.60 -29.9DxFnBr rs FAZ ... ... ...q 18.00 9.71 2369 10.49 -10.3Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 27 58.78 -36.3Dx30TBear TMV ... ... ...q 22.45 17.07 465 19.44 +10.3DxFnBull s FAS ... ... ...q 82.80 46.48 1812 66.77 -2.4DxBiotBea 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 9 42.40 +2.2DxMCBr rs MIDZ ... ... ...q 19.74 10.84 12 11.03 -18.1DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 20.81 250 23.36 -21.3DxHcrBll s CURE ... ... ...q 63.45 38.85 103 47.84 +2.7DxTcBull s TECL ... ... ...q 150.96 69.95 232 145.83 +30.0DxRetlBll s RETL ... ... ...q 47.45 21.33 47 46.15 +28.1DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 999 168.59 +22.3Dir30TrBul s TMF ... ... ...q 23.46 16.93 217 19.05 -13.8Dir10TrBear TYO ... ... ...q 16.00 13.12 3 15.05 +7.0Dx10yTBull TYD ... ... ...q 47.36 38.20 3 40.66 -7.4DxMCBull s MIDU ... ... ...q 53.91 33.43 39 51.41 +10.7DrxREBull s DRN ... ... ...q 24.73 14.68 32 19.78 -13.4DirxChiBull YINN .38e 1.3 ...q 53.89 21.22 1535 29.48 -13.3DirxDMBull DZK ... ... ...q 100.54 64.37 6 73.26 -11.1sDrxSCBull s TNA .41e .5 ...q 90.13 48.17 4086 90.24 +28.4DrxSPBull s SPXL ... ... ...q 54.49 33.37 3385 46.69 +5.3DirxEnBull ERX ... ... ...q 44.29 21.37 1400 36.55 +4.6Discover DFS 1.40 1.9 14 81.93 57.50 1793 73.94 -3.9Disney DIS 1.68f 1.6 15 113.18 96.20 8869 106.10 -1.3Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 44 12.44 -7.4DrReddy RDY .29e .8 ... 42.97 28.13 781 34.87 -7.2DocuSec rs DSS ... ... ...dd 3.16 .56 82 1.27 -29.4DolbyLab DLB .64 1.0 68 74.29 48.00 551 65.12 +5.0DollarGen DG 1.16f 1.2 16 105.82 68.69 2154 97.43 +4.8DomMidst DM 1.34f 9.8 10 34.85 12.55 637 13.60 -55.3DomEngy D 3.34 5.0 14 85.30 61.53 6769 66.94 -17.4DomRes un DCUD ... ... ... 53.58 42.50 6 45.45 -12.0DomRs76 n DRUA ... ... ... 25.94 23.04 48 24.70 -3.4sDominos DPZ 2.20f .8 48 283.21 166.74 674 287.39 +52.1Domtar g UFS 1.74 3.6 17 52.58 36.29 543 47.83 -3.4Donaldson DCI .76f 1.6 25 52.20 42.59 591 46.80 -4.4DonlleyRR rs RRD .56 7.9 8 12.99 6.15 1361 7.09 -23.8DonnlyFn n DFIN ... ... ... 23.73 15.22 438 17.66 -9.4DorianLPG LPG ... ... ...dd 8.79 6.20 316 7.62 -7.3DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 313 20.15 -.2DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 43 20.79 -6.3DougDyn PLOW 1.06f 2.2 34 48.10 30.20 56 47.60 +25.9DEmmett DEI 1.00 2.5 25 41.59 34.72 1526 39.38 -4.1tDover DOV 1.88 2.5 19 109.06 75.08 1632 74.43 -26.3DoverDG DDE ... ... ...dd 2.40 .92 93 1.70 +66.7DoverMot DVD .08f 3.7 10 2.45 1.80 5 2.15 +10.3DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 10741 66.36 -6.8DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1683 121.79 +25.5Dry Gl24 n DCF .22f 2.3 ... 10.05 9.11 38 9.24 -1.7DryHYSt DHF .35 11.0 ...q 3.57 3.09 209 3.15 -5.7DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 82 12.32 -5.2DryfMu DMF .54 6.7 ...q 10.00 7.93 39 8.05 -9.4DryStrt LEO .52 6.8 ...q 9.18 7.53 132 7.62 -11.8DrySM DSM .50 6.6 ...q 8.85 7.42 191 7.53 -11.9Dril-Quip DRQ ... ... ...dd 56.55 35.85 553 50.50 +5.9sDriveShack DS .48 6.6 19 7.18 2.41 456 7.26 +31.3DriveS pfB DSpB 2.44 9.4 ... 26.49 24.72 25.97 +1.0DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 3 25.50 +1.5DriveS pfD DSpD 2.09 8.2 ... 25.84 24.25 3 25.35 -.4DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 87.09 -5.7DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.62 -5.2Ducomun DCO ... ... 19 35.89 25.06 28 33.76 +18.7Df&PGblUt DPG 1.40 10.0 ...q 17.17 13.50 96 14.06 -9.4DufPUC DUC .60 7.1 ...q 9.33 8.40 231 8.51 -3.8DukeEngy DUK 3.56 4.7 17 91.78 71.96 4039 75.67 -10.0DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 29 25.52 +.7DukeRlty DRE .80 2.8 22 30.14 24.30 2094 28.28 +3.9DunBrad DNB 2.09 1.7 18 134.25 101.17 739 125.92 +6.3Dycom DY ... ... 23 123.99 73.95 429 98.97 -11.2Dynagas DLNG 1.69 20.8 ... 15.85 7.51 80 8.13 -25.1Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 0 25.71 -1.2Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.0 15 7.41 6.02 205 6.54 -6.7Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.68 +.7Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 8 24.54 -.9E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 17 20.50 -1.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 8.2 ...q 26.25 19.00 22.62 -6.1E-TrAlerInf MLPI 1.88e 8.1 ...q 27.18 20.31 187 23.08 -4.6sETBbgCmd DJCI ... ... ...q 16.92 14.33 4 15.88 -.9ETrAlerian AMU 1.45e 8.7 ...q 19.18 14.59 56 16.65 -3.9tE-TrFood FUD ... ... ...q 19.82 17.21 1 16.68 -7.3E-TrcEngy UBN ... ... ...q 10.00 5.67 0 8.98 +15.4E-TrcIMet UBM ... ... ...q 22.54 13.55 18.20 +6.7E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.3 ...q 20.09 13.13 48 15.79 -4.0E-TrcCmci UCI ... ... ...q 16.37 12.85 8 15.49 +.6E-TrcSilv USV ... ... ...q 22.76 19.91 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 16.82 568 19.11 -14.3EMCOR EME .32 .4 24 85.08 62.15 314 78.45 -4.0EMX Roy g EMX ... ... ... 1.34 .67 83 1.15 +38.4ENI E 1.29e 3.6 ...dd 40.15 29.44 460 36.12 +8.8EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2441 117.08 +8.5EP Energy EPE ... ... ...dd 4.06 1.27 685 2.83 +19.9EPAM Sys EPAM ... ... 71 131.75 77.96 291 123.31 +14.8EPR Prop EPR 3.84 5.9 17 75.55 51.87 591 64.79 -1.0EPR pfC EPRpC 1.44 5.3 ... 29.70 23.38 1 27.01 +.3EPR pfE EPRpE 2.25 6.4 ... 37.59 33.48 35.00 -5.0EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 11 23.22 -7.2EQT Corp EQT .12 .2 ...dd 67.84 43.70 2678 56.45 -.8EQT GP n EQGP 1.03e 4.1 12 31.77 21.05 224 24.89 -7.5EQT Mid EQM 4.26f 7.7 11 78.75 50.89 531 55.48 -24.1ETF SITRis RISE ... ... ...q 25.18 22.59 19 24.82 +4.5ETF JrSil SILJ ... ... ...q 13.81 9.79 26 11.04 -2.7ETF Cyber HACK ... ... ...q 39.67 28.38 436 38.74 +22.4ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.36 117 39.88 +14.3ETF M AlH MJ ... ... ... 39.72 26.02 147 30.21 +3.3ETF M Vid GAMR ... ... ... 55.00 39.99 26 50.87 +6.2ETF Drone IFLY ... ... ... 38.00 33.54 7 35.37 -5.4ETF AIPw n AIEQ ... ... ... 28.86 24.03 86 28.73 +11.0ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.73 28.00 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 13 35.23 +11.4ETF Clim ETHO ... ... ...q 37.25 30.23 3 36.22 +6.5ETFAlpAlt ALFA ... ... ...q 49.46 39.50 8 48.67 +13.7ChngFnDvr CHGX ... ... ... 20.37 18.02 19.58 +4.5tETF EmM n EEMD ... ... ... 28.41 23.92 1 23.99 -8.3ETF spx H n SPDV ... ... ... 28.19 25.00 1 26.74 +2.2ETF AptF n FTVA ... ... ... 30.36 24.74 10 28.52 +5.1ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.64 -1.0NtDUSEq ef MXDU ... ... ... 28.40 25.93 4 28.23 -.5NtRkBsInt ef RBIN ... ... ... 27.45 25.53 25.89 -5.7RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.47 -2.6ETF RvCp n RVRS ... ... ... 16.76 14.84 3 16.36 +2.9ETF BrVl n BVAL ... ... ... 16.70 14.46 33 15.59 -1.8ETFDeepV DVP .66e 1.8 ...q 37.26 27.62 17 36.00 +9.7GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.77 -1.8ETF OCIO n OCIO ... ... ... 27.81 25.44 26.76 ETF Seren ICAN ... ... ... 28.96 25.35 0 28.56 +5.2PremisCap TCTL ... ... ... 31.57 27.65 0 30.21 +.8AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.00 27.21 18 35.69 +17.7EtfAlphacln ALFI ... ... ...q 26.95 22.87 10 25.26 +1.2EtfUSGblJ JETS ... ... ...q 34.75 27.69 10 30.31 -6.9ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 3 32.83 -1.7EtfInfcMLP AMZA 2.08 27.5 ...q 10.33 6.55 978 7.57 -12.1sETF BioPr n BBP ... ... ... 45.18 37.33 36 45.16 +11.3ETF ClinT n BBC ... ... ... 36.25 25.88 7 34.92 +22.8InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.86 -.7EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 17 24.25 -3.9EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 23.53 52 22.78 -13.1Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 4 24.94 -2.1ETF PrMtl GLTR ... ... ...q 68.06 59.21 31 62.57 -3.8ETFS Com BCI ... ... ... 25.95 18.58 25 24.20 -1.1ETFS Comd BCD ... ... ... 28.39 23.25 1 26.05 +1.2ETFS EnCm BEF ... ... ... 29.22 22.55 27.70 +9.1ETFSGold SGOL ... ... ...q 132.10 117.19 33 123.27 -2.3ETF Pall PALL ... ... ...q 107.47 79.11 8 92.13 -9.3tETF Plat PPLT ... ... ...q 97.94 83.35 118 82.52 -6.7EagleCGr GRF .50e 2.4 ...q 8.59 7.11 6 7.64 -3.8EagleGrInc EGIF 1.31 8.5 ...q 17.30 14.83 14 15.37 -7.4EagleMat EXP .40 .4 27 122.49 86.51 331 111.05 -2.0EaglePtCr ECC .80 4.4 ... 21.60 17.28 48 17.99 -4.4EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.28 -2.2EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.30 EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.25 -.6Earthstone ESTE ... ... ...dd 12.16 7.80 203 8.04 -24.4EastGvP n DEA 1.04 5.3 29 22.32 19.03 9260 19.51 -8.6EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 189 93.79 +6.1EastChem EMN 2.24 2.1 14 112.45 81.91 981 104.19 +12.5EastCh 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 2.95 609 4.95 +59.7Eaton ETN 2.64f 3.4 18 89.85 69.82 2498 78.21 -1.0EatVn 22 n EFL ... ... ... 10.09 9.08 45 9.32 +.9EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 26 9.77 -2.3EV CAMu EVM .68 6.6 ...q 12.89 10.15 58 10.40 -9.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 8 10.71 -6.9EVCAMu CEV .71 6.1 ...q 13.01 11.23 23 11.53 -5.2EatnVan EV 1.24f 2.3 20 60.95 45.06 565 54.43 -3.5EV EnEq EOI 1.04 6.5 ...q 16.46 12.94 72 15.88 +9.4 EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 133 17.49 +14.9EV FltRt EFT .91 6.2 ...q 15.33 14.03 87 14.76 +3.0EVFltRtIP EFF 1.13 6.7 ...q 17.13 15.93 24 16.86 +3.4tEV LtdDur EVV 1.22 9.7 ...q 14.29 12.51 421 12.54 -8.1EV MAMu MAB .65 5.1 ...q 16.00 12.35 8 12.81 -3.0EVMAMu MMV .69 5.5 ...q 14.04 12.26 7 12.40 -5.4EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.01 -3.3EVMIMu EMI .71 5.5 ...q 14.52 12.04 3 12.88 +.4EVMuniBd EIM .77 6.5 ...q 12.98 11.60 75 11.81 -5.6EVMuni2 EIV .70 5.8 ...q 12.95 11.47 9 12.04 -2.2EVMunTT ETX .85 4.3 ...q 21.20 18.81 17 19.67 -5.1EV MuIT EVN .85 7.1 ...q 13.13 11.39 78 11.99 -3.3EV NMuOp EOT 1.03 5.0 ...q 23.54 20.02 32 20.46 -9.2EV NJMu EMJ .75 6.3 ...q 13.52 11.51 13 11.82 -4.9EVNJMu EVJ .73 6.5 ...q 12.95 10.99 7 11.24 -4.3EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 5 10.74 -7.1EV NYMu ENX .72 6.3 ...q 13.34 11.01 12 11.32 -8.2EVNYMu EVY .74 6.1 ...q 13.56 11.84 17 12.11 -4.7EV OHMu EIO .70 6.1 ...q 14.70 11.35 12 11.52 -9.3EVOHMu EVO .73 5.9 ...q 14.10 12.10 1 12.47 -4.3EV PAMu EIP .77 6.3 ...q 13.35 11.62 1 12.24 -1.6EVPAMu EVP .73 6.4 ...q 12.66 11.23 0 11.31 -7.2EVRiskMgd ETJ 1.12 11.5 ...q 9.92 8.74 219 9.71 +.8EV SrFlt EFR .95 6.5 ...q 15.06 14.01 89 14.53 +.6EV SrInc EVF .42 6.5 ...q 6.87 6.31 47 6.50 -.3tEVShDur EVG 1.08 8.3 ...q 14.64 13.03 42 13.02 -9.3EVTxABdO EXD 1.16 12.7 ...q 11.98 9.06 26 9.15 -10.7EV TxAd EVT 1.74 7.4 ...q 24.43 21.01 105 23.65 +1.6EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 134 17.30 -.2EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 26 25.10 -1.2EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 290 12.44 +2.1EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 644 9.51 +1.4EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 44 16.24 -2.9EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 255 12.10 +1.5EVTxBWOp ETV 1.33 8.5 ...q 15.63 14.19 190 15.56 +1.2EclipseRs ECR ... ... 24 3.10 1.23 1328 1.66 -30.8Ecolab ECL 1.64 1.1 31 150.46 125.74 1417 144.59 +7.8Ecopetrol EC .16e .8 ... 23.34 8.60 2105 19.92 +36.2Edenor EDN ... ... ... 63.29 28.88 77 40.80 -17.9Edgewell EPC ... ... 12 78.04 39.50 610 48.88 -17.7EdisonInt EIX 2.42f 4.0 14 83.38 57.63 1948 60.57 -4.2EducRltTr EDR 1.56 3.9 32 43.30 30.07 758 39.91 +14.3EdwLfSci s EW ... ... 51 154.15 100.20 1571 153.60 +36.3eHiCarSvc EHIC ... ... ... 13.45 8.89 65 13.29 +14.98x8 Inc EGHT ... ... ...dd 23.05 10.30 630 19.75 +40.1ElPasoEl EE 1.44f 2.5 25 61.15 48.05 270 58.00 +4.8ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 48.00 -1.5EldorGld g EGO .02e ... 11 2.93 .80 2915 1.14 -20.3Electrmed ELMD ... ... 21 7.96 4.60 6 5.50 -9.4ElevCr n ELVT ... ... ... 9.48 5.90 114 8.26 +9.7EliLilly LLY 2.25 2.6 82 89.09 73.69 3045 86.82 +2.8Elk 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 +.9sEllieMae ELLI ... ... 81 114.95 79.71 482 115.84 +29.6EllingtnF EFC 1.76 11.2 11 16.75 14.12 23 15.77 +8.7EllingtRM EARN 1.48 12.7 15 15.74 10.23 130 11.63 -3.4Ellomay ELLO ... ... ... 11.09 7.50 0 8.56 -4.9EllswthFd ECF .80e 8.4 ...q 9.88 8.81 16 9.55 +1.5Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 5 24.40 -2.9eMagin EMAN ... ... ...dd 2.65 1.23 96 1.80 +9.1EAndinA AKO/A .68e 3.2 ... 28.25 21.40 21.40 -19.3EAndinB AKO/B .74e 3.0 ... 31.80 24.00 22 24.50 -16.3Embraer ERJ .13e .5 ... 28.55 17.90 886 25.57 +6.9EmerExp n EEX .29f 1.4 ... 24.56 18.19 199 20.77 +2.1EmergeES EMES 2.68m ... ...dd 10.45 5.65 455 7.44 +3.5EmergBio EBS ... ... 31 55.94 31.38 277 53.84 +15.9EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 57.47 3444 70.56 +1.2EmerR hs MSN ... ... ...dd 1.89 1.07 15 1.45 -.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 2 16.80 -18.8EmpOP60 OGCP .34 2.0 ... 21.08 15.28 16.95 -16.8EmpOP250 FISK .34 2.0 ... 21.05 15.88 17.00 -16.7EmpStRTr ESRT .34 2.0 43 21.28 15.94 2236 16.77 -18.3EmployH EIG .80 1.9 14 50.45 38.35 110 41.45 -6.6EElChile EOCC 1.07e 5.0 ... 29.41 20.98 34 21.26 -21.0EnLinkLP ENLK 1.56 9.9 ... 18.58 12.75 510 15.82 +2.9EnableMid ENBL 1.27 7.5 19 17.67 12.89 791 16.89 +18.8EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 275 9.51 -29.0EnbrdgEPt EEP 1.40 14.1 11 16.63 8.89 624 9.94 -28.0Enbridge ENB 2.68 ... ... 42.31 29.00 3720 31.70 -18.9EnCana g ECA .06 .5 21 14.31 8.01 5384 12.22 -8.3sEncompHlth EHC 1.00 1.5 25 67.75 42.21 704 67.87 +37.4HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 53 3.32 1.94 2131 3.16 +32.2EnduroRT NDRO 1.45e 43.9 9 4.41 2.29 271 3.30 +4.8EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 71.97 46.16 911 64.47 +12.0Energizer n ENR 1.16 1.9 22 64.00 40.64 484 61.71 +28.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 563 2.06 +15.1EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 2813 17.14 -.7EngyTrfPt ETP 2.26 12.0 18 21.68 15.06 2209 18.79 +4.9EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 13.49 7.55 984 11.53 +17.8EnersisAm ENIA .21e 2.2 ... 12.11 9.12 1434 9.41 -15.8EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.2 ... 6.57 5.03 841 5.21 -8.3EnerSys ENS .70 .9 28 82.25 61.33 180 78.26 +12.4Engility EGL ... ... ...cc 35.63 21.19 155 29.37 +3.5EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 592 16.40 -6.8Ennis Inc EBF .90f 4.8 14 21.50 16.10 116 18.75 -9.6EnovaIntl ENVA ... ... 20 36.75 11.15 283 35.85 +135.9EnPro NPO .96f 1.3 42 94.79 66.01 160 73.58 -21.3ENSCO ESV .04 .7 ...dd 7.60 4.10 10231 6.03 +2.0Enservco ENSV ... ... ... 1.50 .28 134 1.19 +84.8EnSync ESNC ... ... ... .65 .31 82 .36 -9.3Entercom ETM .36 4.7 10 12.43 6.30 1250 7.60 -29.6EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 7 24.51 -2.5EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 5 23.88 -4.2EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 1 24.24 -3.9Entergy ETR 3.56 4.5 35 87.85 71.95 2600 79.98 -1.7EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 18 24.34 -1.9EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 6 25.15 +.2EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 1 23.87 -3.8EntMS FtM EMP ... ... ... 25.49 23.18 10 24.29 -3.4EntgyNO n ENO ... ... ... 26.99 24.25 4 25.77 +.6EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 14 24.62 -1.4EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 0 25.79 -2.7EntProdPt EPD 1.71f 6.1 20 29.65 23.10 3357 27.93 +5.4Entravisn EVC .20 4.3 46 7.90 3.90 214 4.60 -35.7EntrResc EGI ... ... ... .69 .34 88 .39 -34.7Envestnet ENV ... ... 48 60.28 37.40 461 59.45 +19.3EnviroStr EVI .20e ... 81 43.25 21.30 19 39.70 -.8EnvisnHl n EVHC ... ... ...dd 64.00 23.79 5890 44.70 +29.3Enviva n EVA 2.50f 8.6 ...cc 31.95 25.01 83 28.95 +4.7EnzoBio ENZ ... ... ...dd 12.04 5.35 119 5.48 -32.8Equifax EFX 1.56 1.2 22 147.02 89.59 1389 126.02 +6.9EquityCmw EQC ... ... 31 32.35 27.96 839 30.99 +1.6EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 0 25.70 -2.4EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 93.18 79.78 421 90.44 +1.6EqtyRsd EQR 2.16 3.5 30 70.46 54.97 2463 62.01 -2.8EquusTR EQS ... ... 30q 2.54 2.18 1 2.36 -1.7sEraGroup ERA ... ... 13 13.80 8.00 39 13.76 +28.0Eros Intl EROS ... ... ...dd 16.90 6.65 372 13.65 +41.5EscoTech ESE .32 .5 19 66.80 50.30 73 58.55 -2.8Espey ESP 1.00 3.8 54 29.97 21.07 1 26.40 +10.2Essent ESNT ... ... 9 50.08 32.73 783 37.45 -13.7EssexPT ESS 7.44f 3.2 27 270.04 214.03 503 232.52 -3.7EsteeLdr EL 1.52 1.0 52 158.80 93.45 1460 155.00 +21.8Esterline ESL ... ... 16 100.60 67.15 294 71.75 -3.9EtfSilver SIVR ... ... ...q 17.70 14.92 169 15.89 -3.8EthanAl ETH .76 3.0 17 33.13 21.50 117 24.95 -12.8Etrac2xMtg MORL 3.31e 20.8 ...q 19.50 12.50 168 15.95 -9.6Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 2 70.83 -3.3Etr2xHomb HOML ... ... ...q 70.00 34.00 47.95 -20.3EtrCrdOil n OILX ... ... ... 42.14 25.90 38.72 +18.8EtHiDLwV HDLV 2.57e 10.2 ... 33.35 23.58 6 25.11 -22.0Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 57.25 +5.5Etr2xCEFd CEFL 2.88 18.4 ...q 18.98 15.40 160 15.64 -13.7EtrcDvsHi DVHL 2.85e 15.1 ...q 22.47 17.57 2 18.92 -6.4EtrWFxEn LMLP 1.90e 11.6 ... 19.00 14.10 35 16.39 +4.1EtracReit LRET 2.00e 8.6 ...q 27.57 19.32 23.14 -12.0UBS VlHdg XIVH ... ... ... 82.84 11.86 9 15.94 -79.4VelShSP46 BSWN ... ... ... 24.95 9.02 10.71 -40.0UBS VlVIX LSVX ... ... ... 33.40 12.32 0 15.01 -50.9Etr EnhGl FIHD ... ... ... 191.45 145.40 53 159.71 -7.2FI EnhEu n FIEE ... ... ... 202.02 151.77 0 159.47 -10.1Etr SP MLP MLPZ .06p ... ... 51.00 31.45 38.96 -9.1Etr MLP In MLPQ .08p ... ... 51.75 25.63 8 32.86 -12.8EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.57 -4.2EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 0 15.48 +3.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.92 -4.5Etr2xLevLg LBDC 2.89e 18.4 ...q 20.30 13.65 0 15.73 -3.5EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 4 15.85 -10.5EtrSCHiDv SMHD 3.06e 15.6 ...q 21.90 14.27 58 19.66 +.2Euronav n EURN 2.41e ... ...dd 9.65 6.90 1063 9.50 +2.7EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 3 9.43 -4.5sEvansBc EVBN .92f 1.9 19 47.98 37.80 18 47.90 +14.3Evercore EVR 2.00f 1.8 26 112.10 69.55 308 110.70 +23.0EverestRe RE 5.20f 2.3 25 277.17 208.81 220 229.23 +3.6Evergy EVRG 1.60 3.0 24 57.44 47.06 2519 53.97 +2.2EveriHldgs EVRI ... ... ...dd 8.99 6.08 412 7.95 +5.4EversrceE ES 2.02 3.6 18 66.15 52.76 2132 55.76 -11.7Evertec EVTC .40 1.8 19 22.95 12.60 271 22.75 +66.7EvolentH n EVH ... ... ...dd 27.25 10.30 1692 23.45 +90.7EvolPetrol EPM .40 4.1 21 10.25 6.35 171 9.85 +43.8EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1564 20.52 -13.5ExantasCap XAN .20 2.0 ...dd 11.38 8.51 297 10.06 +7.4ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.96 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.24 42 18.36 -5.7ExTrRobo ROBO .07e .2 ...q 46.20 35.25 670 40.60 -1.7RxVlmxWk VMAX ... ... ... 31.03 2.69 1 19.00 +55.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.10 +4.0Ber US Rs n BERN ... ... ... 29.41 24.94 28.83 +7.3ExTTactUS HTUS ... ... ...q 29.30 24.04 2 27.32 +.7ETF IndExp TETF ... ... ... 21.64 16.10 1 20.86 +9.5RxVlmxInF VMIN ... ... ... 46.55 2.37 80 3.28 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 5 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 159 37.87 -.5Exelon EXC 1.38f 3.3 12 42.67 35.37 6769 41.61 +5.6Express EXPR ... ... 32 11.34 5.28 1828 9.92 -2.3ExtendStay STAY .88f 4.0 46 22.33 16.27 1661 21.99 +15.7Exterran n EXTN ... ... ...cc 33.69 23.29 118 26.17 -16.8ExtraSpce EXR 3.44f 3.5 23 99.56 73.70 755 97.34 +11.3ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 8748 80.70 -3.5F -FB Finl n FBK .06p ... 17 45.43 32.84 80 41.80 -.5sFBL Fn FFG 1.84 2.2 19 84.10 59.75 19 84.95 +22.0FCB Fin FCB ... ... 23 62.95 39.90 359 61.35 +20.8FGL Hldg n FG ... ... ... 11.94 8.20 680 8.58 -14.8 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 3 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 38

FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 71.43 1032 86.20 -8.9FNBCp PA FNB .48 3.4 14 14.92 12.02 1625 14.04 +1.6FNB FL pfE FNBpE ... ... ... 31.65 27.64 5 28.65 -2.0FTFQAntiB BTAL ... ... ...q 20.69 18.31 0 19.51 +1.2FTFQMom MOM ... ... ...q 26.26 22.36 2 25.38 +5.6FTFQuSize SIZ ... ... ...q 21.94 19.25 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.80 -4.2FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 28.50 -5.0FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 36 23.92 -6.1FQFO USDv OUSA .20e ... ... 33.39 28.98 67 30.92 -3.1FS Invest FSIC .76 10.0 9 9.31 6.95 1139 7.60 +3.4FTE Net n FTNW ... ... ... 26.25 14.10 32 20.53 +24.4FTI Cnslt FCN ... ... 27 65.14 31.65 248 63.02 +46.7FTS Intl n FTSI ... ... ... 22.60 15.35 429 15.86 -19.1Fabrinet FN ... ... 12 47.02 24.02 363 36.23 +26.2FactsetR FDS 2.56 1.2 27 217.36 155.09 239 213.91 +11.0FairIsaac FICO .08 ... 51 201.33 131.52 271 200.16 +30.7FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 4.7 ...dd 5.69 3.01 4417 4.27 -23.5FarPtAc un FPAC/U ... ... ... 10.20 10.14 156 10.16 Farmland FPI .51 5.7 82 9.68 7.15 351 9.02 +3.9Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.60 4 24.82 -3.7FedExCp FDX 2.60f 1.0 15 274.66 203.13 3117 258.39 +3.5FedAgric AGM 2.32 2.5 ... 95.97 62.72 28 94.29 +20.5FdAgricA AGM/A 2.32 2.7 26 87.20 61.00 1 85.69 +17.8FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 0 25.40 +1.1FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 26.21 -.5FAgMt pfC AGMpC 1.50 5.6 ... 31.25 25.68 26.98 -3.0FedRlty FRT 4.00 3.4 20 135.59 106.41 441 118.20 -11.0FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 10 24.53 -2.5FedSignl FSS .28 1.2 29 25.00 16.28 206 24.02 +19.6FedInvst FII 1.08f 4.5 9 36.76 23.37 949 24.11 -33.2FedPMu FMN .88 6.7 ...q 15.07 13.18 38 13.24 -5.7Ferrari n RACE ... ... ... 149.85 84.38 425 145.45 +38.7Ferrellgs FGP .40 11.4 ...dd 5.75 2.87 164 3.52 -17.8Ferro FOE ... ... 17 25.50 17.37 506 21.16 -10.3FiatChrys FCAU ... ... ... 24.95 10.53 3529 20.64 +15.7FibriaCelu FBR .09e .5 ... 22.05 9.56 1032 18.96 +29.0FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.02 2 48.43 -4.9FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 1547 49.28 -1.7FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 21 48.88 -2.7FidCnsDis FDIS .40e .9 ...q 44.00 34.66 192 43.85 +12.1FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 83 30.97 -9.7FidEnergy FENY .53e 2.5 ...q 22.21 17.01 235 20.86 +4.0FidFinan FNCL .60e 1.5 ...q 43.90 34.85 204 40.46 -.8FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 141 42.14 +5.4FidIndls FIDU .56e 1.5 ...q 41.28 34.01 208 37.88 -2.1Fid Val n FVAL ... ... ... 35.18 28.99 18 33.26 +1.2Fid Qual n FQAL ... ... ... 34.02 28.40 19 32.85 +3.3FidInfoTch FTEC .42e .7 ...q 57.89 42.32 408 57.13 +14.3Fid Moment FDMO ... ... ... 34.26 27.70 40 33.66 +7.6Fid LowVol FDLO ... ... ... 32.45 27.57 40 31.37 +2.5Fid RisR n FDRR ... ... ... 32.71 27.94 63 30.82 +.6Fid CoreD n FDVV ... ... ... 30.41 26.24 51 29.35 +2.3FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 88 23.81 -3.6FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 87 33.22 -3.7FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 36 28.93 -6.4FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 82 33.95 -3.1FidlNatFn FNF 1.20f 3.2 15 42.52 31.50 999 37.64 -4.1FidNatInfo FIS 1.28 1.2 20 107.88 83.99 1660 107.39 +14.1FidClayOp FMO 1.72f 14.7 ...q 15.43 10.27 100 11.69 -11.1Fieldpt wt FPP/WS ... ... ... .16 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 93 89.90 41.25 1472 78.86 +10.2FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 43.92 582 51.64 -7.9FtBcp 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 1477 7.90 +54.9FstCash FCFS .88f 1.0 34 95.40 55.30 222 90.65 +34.4FstCwlth FCF .36f 2.2 23 16.40 12.07 463 16.21 +13.2FstData n FDC ... ... 11 22.14 14.73 10216 21.84 +30.7FstHorizon FHN .48 2.5 17 20.86 15.84 3199 19.18 -4.1FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.44 +1.0FstInRT FR .87 2.6 22 33.75 27.61 820 33.01 +4.9FMajSilv g AG ... ... ...dd 8.52 4.93 2240 7.34 +8.9FstRepBk FRC .72 .7 ... 105.52 84.56 847 100.67 +16.2FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 7 25.35 -.7tFstRep pfE FRCpE 1.75 6.8 ... 27.45 25.60 6 25.60 -2.0FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 2 25.51 -1.0FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 12 24.84 -2.2FtRpBk pfG FRCpG ... ... ... 27.05 24.09 8 25.17 -2.6FtTr 22 n FIV ... ... ... 10.10 9.02 78 9.31 +2.0tFtTrGlob FAM .90 9.0 ...q 12.15 9.99 35 10.04 -13.3FT MCGr FNY .15e .3 ...q 45.06 33.90 41 45.00 +14.8FT MCVal FNK .40e 1.1 ...q 37.68 32.17 4 36.73 +1.3FT Austrla FAUS .80e 2.4 ...q 34.27 30.33 0 32.82 -3.5FT SCGr FYC .04e .1 ...q 50.26 36.99 107 50.14 +17.9FT SCVal FYT .26e .7 ...q 39.24 32.07 46 38.97 +5.7FT MegaCp FMK .44e 1.2 ...q 36.82 29.68 0 35.36 +5.6FTEurSelDv FDD 1.09e 8.0 ...q 14.79 12.90 257 13.60 -.9sFTDJMic FDM .49e .9 ...q 52.11 41.86 10 52.24 +10.1tFT DynEq FDEU 1.45 8.9 ...q 20.20 16.44 80 16.25 -13.1FtTEqCom ERM ... ... ... 23.64 20.17 0 22.39 +.2FtT EqTact TERM ... ... ... 23.62 19.41 6 22.40 +.2FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.07 737 19.30 -3.5FT HeitGl PRME ... ... ... 20.81 17.96 0 20.14 +1.0tFT EM Sl n RNEM ... ... ... 59.26 50.90 0 50.71 -7.0FT LgShEq FTLS .16e .4 ...q 41.72 35.71 29 39.69 +1.0FT PfInc n FPEI ... ... ... 21.03 19.11 16 19.17 -4.8FT VolIn n HDMV ... ... ... 36.34 32.75 4 33.72 -1.8FT VolD n HUSV ... ... ... 23.72 21.53 19 22.95 -.1FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 49 22.71 -14.3FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 39 16.12 -9.5FtTrEnEq FFA .96 5.9 ...q 16.67 14.00 68 16.35 +1.0FTArcaBio FBT ... ... ...q 147.10 109.00 82 145.49 +16.8FTDJInet FDN ... ... ...q 143.98 93.47 824 143.47 +30.6FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 147 22.68 -.4FT ConDis FXD .30e .7 ...q 45.57 35.88 50 43.60 +3.6FT ConStap FXG .75e 1.6 ...q 51.57 44.32 26 47.21 -3.0FT Engy FXN .33e 2.0 ...q 17.62 12.25 116 16.66 +7.6FT Fincl FXO .65e 2.0 ...q 32.92 28.10 135 32.20 +2.8FT HlthCr FXH ... ... ...q 77.20 63.96 28 76.90 +10.2FT IndPrd FXR .16e .4 ...q 42.74 34.52 94 40.28 -.8FT Matls FXZ .37e .9 ...q 46.43 37.58 35 42.66 -2.7FT Tech FXL .13e .2 ...q 59.90 43.15 132 59.10 +15.2FT Utils FXU .67e 2.6 ...q 28.51 23.46 128 25.79 -.9FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.61 42 25.61 -2.8FT GlbRE FFR .75e 1.7 ... 47.43 41.42 11 45.00 -1.1FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 247 23.00 -6.4FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.63 87 14.77 -10.1FT USIPO FPX .32e .4 ...q 74.54 58.86 52 73.88 +8.3FTChnd FNI .19e .5 ...q 43.90 34.59 99 40.51 +2.3FT Dow30 n EDOW ... ... ... 23.50 19.61 2 21.98 -.7FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 56.88 -4.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 14 48.82 +.2FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.0 ...q 25.10 21.49 227 21.60 -11.4FT LCCore FEX .58e 1.0 ...q 62.82 52.42 48 60.93 +4.1FT LCGr FTC .24e .4 ...q 69.06 54.23 35 68.40 +11.8FT LCVal FTA .82e 1.5 ...q 57.69 49.07 55 53.42 -2.2FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 111 12.77 -17.8FT MCCore FNX .51e .7 ...q 70.79 57.71 39 70.46 +7.2FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 98 28.72 -4.6FTFutStrt FMF ... ... ... 51.53 37.80 1 47.69 +.1tFstTrMtg FMY 1.02 7.7 ...q 14.48 13.32 1 13.33 -6.3FT MultCG FAD .20e .3 ...q 74.75 57.62 9 74.35 +13.3FT MultCV FAB .45e .8 ...q 59.34 50.58 1 56.66 -.6FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 134 10.31 -13.1FT REIT FRI .39e 1.7 ...q 24.11 20.20 8 22.74 -2.3FT SCCore FYX .38e .6 ...q 67.73 53.07 53 67.62 +10.5FTSpecFin FGB .70 11.4 ...q 7.57 5.65 29 6.14 tFTStrHi2 FHY 1.32 11.1 ...q 13.90 11.86 67 11.85 -7.3FTrVL100 FVL .05e .2 ...q 25.04 20.82 5 23.93 +2.4FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 360 30.48 -1.2tFT EmOp FEO 1.40 10.1 ...q 17.42 13.93 22 13.89 -14.9FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 124 12.86 +.2FirstEngy FE 1.44 4.1 7 35.56 28.72 3532 34.92 +14.0Fitbit n FIT ... ... ...dd 7.79 4.51 5413 7.19 +25.9500.com WBAI ... ... 67 23.22 9.05 150 15.41 +52.4tFvPntHld n FPH ... ... ... 15.45 10.55 388 10.67 -24.3FlagstarB FBC ... ... 29 40.06 29.61 408 35.85 -4.2F&C DynPf DFP 1.92 8.2 ...q 28.36 22.78 64 23.41 -12.2FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 23 13.61 -9.1FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.65 21 10.67 -9.7FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 67 18.81 -8.1FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 20 19.32 -10.6Flanign BDL .25f 1.0 14 30.95 20.20 3 25.45 +7.9sFleetcor FLT ... ... 27 221.35 138.43 19779 220.08 +14.4FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 4 115.59 +3.3FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.45 45 54.97 -8.0FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 198 33.64 +1.1Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 133 24.21 -.6Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 57 24.59 -1.4FlxCoreSl n BNDC ... ... ... 28.51 24.00 24.15 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.04 1 29.60 -4.0FlxDMTilt TLDH ... ... ...q 30.34 26.89 1 28.59 -2.0FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 6 61.88 -1.4FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 29 45.75 -6.2FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.28 59 65.51 -5.3tFlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 23.29 1 23.22 -9.0FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 26.05 13 26.33 -7.9tFlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 24.48 121 24.39 -9.0FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 6 45.10 +2.2FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 0 43.89 -.7FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 44 45.92 +2.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 9 75.38 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 0 1.61 -11.5Flor&Dec n FND ... ... 56 58.28 32.72 714 53.82 +10.6Flotek FTK ... ... ...dd 9.53 3.05 660 3.28 -29.6FlowrsFds FLO .72f 3.4 22 22.82 16.80 1562 21.01 +8.8Flowserve FLS .76 1.9 ...cc 48.10 37.51 1306 40.21 -4.6TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 721 49.21 -4.7FlyLeasing FLY 1.00 7.2 12 14.97 11.54 166 13.95 +8.1FEMSA FMX .74e .9 ... 103.82 80.86 608 82.05 -12.6FootLockr FL 1.38 2.5 23 59.40 28.42 2535 56.03 +19.5FordM F .60a 5.0 6 13.48 10.14 40026 11.89 -4.8ForestCA FCE/A .72 3.1 18 26.30 19.24 3295 23.01 -4.5Forestar FOR ... ... 14 26.39 15.35 149 22.20 +.9ForsightEn FELP .13 ... ...dd 5.00 3.28 1 4.05 -7.3Fortis n FTS 1.70 5.4 ... 38.24 30.88 186 31.42 -14.3Fortive n FTV .28 .4 ... 81.51 62.05 1871 79.01 +9.2FortTrInf n FTAI 1.32 7.3 ...dd 20.13 15.45 150 18.12 -9.1FortunaSlv FSM ... ... 23 6.08 4.03 561 5.57 +6.7FBHmSec FBHS .80 1.4 19 73.62 53.56 3376 56.61 -17.3ForumEn FET ... ... ...dd 17.95 10.05 813 12.65 -18.6FoundBld n FBM ... ... ... 16.40 11.03 110 15.69 +6.1FourCorP s FCPT 1.10 4.8 18 26.96 21.28 284 22.85 -11.1FourSeEd n FEDU 3.32 57.3 9 10.45 5.67 27 5.79 -35.7FrancoN g FNV .96f 1.4 67 86.06 66.19 345 69.20 -13.4FrankCov FC ... ... ...dd 31.20 17.35 26 28.95 +39.5FrankFn n FSB .40p ... 19 42.20 30.30 288 38.90 +14.1FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.21 -.5 FrankLibEm FLQE ... ... ... 35.59 29.67 147 30.68 -7.2tFrankLibGl FLQD ... ... ... 30.47 27.37 1 27.52 -5.4FrankLbGlE FLQG ... ... ... 32.51 27.68 1 30.38 -.6FrnL LoV n FLLV ... ... ... 32.50 28.32 31.40 +3.7FrnkLInvGr FLCO ... ... ... 24.89 23.51 0 23.59 -4.8FrnL IntO n FLIO ... ... ... 31.52 26.84 28.63 -2.6FrkL US Eq FLQL ... ... ... 30.33 25.55 41 29.76 +2.9FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -2.9FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4sFrkL US Sm FLQS ... ... ... 29.30 24.17 0 29.49 +12.6FrkL USMid FLQM ... ... ... 29.28 24.87 1 28.86 +3.1FrankRes BEN .92 2.8 11 47.65 31.67 2231 33.41 -22.9FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.4 10 11.45 7.08 550 8.14 -24.2FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 116 10.94 -7.5FrkUnv FT .47 7.1 ...q 7.36 6.55 65 6.63 -7.5FranksIntl FI .30 4.0 ... 9.15 4.93 801 7.54 +13.4FrptMcM FCX .20 1.2 11 20.25 11.12 17775 16.26 -14.2FresenMd FMS .51e 1.0 ... 57.94 44.88 96 50.34 -4.2FDelMnt FDP .60 1.3 19 52.64 43.02 326 44.78 -6.1FriedmInd FRD .12f 1.9 ...dd 6.79 5.15 4 6.21 +9.3Frontlne rs FRO .60e ... ...dd 6.50 3.79 956 6.05 +31.8FullerHB FUL .62f 1.2 26 58.74 46.62 381 52.70 -2.2FutureFuel FF .24a 1.7 17 16.22 11.32 59 14.19 +.7G -GAMCO s GBL .10f .4 ... 32.60 23.97 28 25.98 -12.4GATX GATX 1.76f 2.5 13 76.26 56.00 251 71.22 +14.6GATX 66 GMTA ... ... ... 27.00 22.81 4 25.73 -2.1GCP ApT n GCP ... ... 28 34.79 27.25 481 30.35 -4.9GDL Fund GDL .64 7.0 ...q 10.32 9.13 30 9.17 -5.7GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 8702 20.59 -12.0tGGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.65 39 23.73 -6.0GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 125 26.03 +.3GMS Inc n GMS ... ... 15 39.98 27.21 331 29.88 -20.6GNC GNC .80 19.5 4 10.95 2.90 2705 4.10 +11.1GP Strat GPX ... ... 25 31.25 19.00 113 19.10 -17.7GTT Comm GTT ... ... ...dd 62.32 28.30 372 50.55 +7.7GabCvInc GCV .48 7.8 ...q 6.68 4.91 27 6.12 +3.7GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.53 0 25.74 -2.8GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 106 22.90 -2.2GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 0 25.53 -2.3GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 25.67 -2.5GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 8 25.18 -.7GabelliET GAB .60 9.5 ...q 6.65 5.87 539 6.30 +1.8GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 0 25.42 -2.6GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 2 24.44 -1.0Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.12 -1.6GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 4 24.55 -2.3GabGSmM GGZ ... ... ... 13.61 11.73 19 12.23 -4.0GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 1 25.46 -.1GabGUtil GLU 1.20 6.6 ...q 21.96 18.00 9 18.13 -14.9GabGUtil pf GLUpA 3.00 6.0 ... 55.40 47.33 50.03 -.4GabGoAn n GGO ... ... ... 24.74 16.18 26 20.30 +12.5GabGo pfA GGOpA ... ... ... 44.90 42.00 41.50 -3.5GabHlthW GRX .52 5.2 ...q 10.97 9.12 77 9.97 -3.4GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 2 25.41 -1.6GabHlt pfB GRXpB 1.47 5.7 ... 27.44 25.49 0 25.69 -2.4GabMultT GGT .88e 9.3 ...q 10.09 8.42 38 9.46 +2.8GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.58 -2.6GabMul pfE GGTpE ... ... ... 25.30 22.97 2 24.05 -4.2GabUtil GUT .60 10.4 ...q 7.20 5.68 104 5.75 -19.0GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.34 -1.0GabUtil pfC GUTpC ... ... ... 26.19 24.54 4 25.47 +.1Gasa rs GFA ... ... ... 12.99 5.53 12 6.61 -47.6Gain Cap GCAP .24 3.2 12 13.26 5.66 331 7.54 -24.6Gallaghr AJG 1.64 2.5 25 72.77 56.20 903 66.02 +4.3GamGldNR GGN .84 16.7 ...q 5.77 4.80 381 5.04 -3.3GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 5 22.96 -7.5GamNRG&I GNT .84 13.4 ...q 7.23 6.00 52 6.28 -6.4GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 5 23.53 -5.9GameStop GME 1.52 9.7 ...dd 22.37 12.20 10140 15.75 -12.3Gannett n GCI .64 6.1 ...cc 12.38 7.94 911 10.51 -9.3Gap GPS .97 3.0 16 35.68 21.02 6041 32.53 -3.8GardDnv n GDI ... ... ... 38.00 19.91 1129 29.47 -13.1Gartner IT ... ... 42 142.16 111.57 540 137.20 +11.4GasLogPt GLOP 2.09f 8.6 11 25.55 21.80 79 24.25 -2.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 16 26.23 +.5GasLog GLOG .56 3.1 36 22.55 13.65 277 17.90 -19.6GasLog pfA GLOGpA 2.19 8.1 ... 27.63 25.48 8 27.04 +1.6GastarExp GST ... ... ...dd 1.39 .38 1388 .56 -47.1Gastar pfA GSTpA 2.16 16.9 ... 19.10 6.40 10 12.78 -28.7Gastar pfB GSTpB 2.69 18.8 ... 22.50 8.46 12 14.30 -24.3GatesInd n GTES ... ... 28 18.72 14.60 744 15.45 -14.5GazitGlobe GZT .37e 4.0 ... 11.00 9.01 1 9.33 -11.4GeeGroup JOB ... ... ...dd 5.62 2.00 3 2.06 -25.9GencoSh rs GNK ... ... ...dd 20.07 8.47 466 17.47 +31.2Generac GNRC ... ... 19 53.78 35.18 480 52.25 +5.5GAInv GAM 1.15e 1.0 ...q 36.59 32.20 22 35.05 +1.9GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.55 4 25.70 -3.3tGenDynam GD 3.72 2.0 20 230.00 191.00 1527 190.69 -6.3GenElec GE .48 3.7 ...dd 29.00 12.73 75871 12.95 -25.9GECap5-53 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 4150 44.98 -24.1GenMoly GMO ... ... ...dd .51 .28 78 .41 +24.6GenMotors GM 1.52 3.6 ...dd 46.76 33.86 17993 42.26 +3.1GMot wtB GM/WSB ... ... ... 28.76 16.21 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 296 41.25 +26.9GenesWyo GWR ... ... 27 84.40 63.70 650 82.09 +4.3GenesisEn GEL 2.88f 12.7 55 32.59 18.42 320 22.61 +1.2GenesisHlt GEN .24 9.0 ...dd 2.86 .60 1251 2.66 +248.6GenieEn n GNE .30 5.8 ... 7.91 3.82 69 5.16 +18.3GenieE pfA GNEpA .64 8.6 ... 7.94 6.85 22 7.44 +1.4Genpact G .30 ... 20 34.79 26.95 760 30.56 -3.7GenuPrt GPC 2.88f 3.1 21 107.75 79.86 512 93.90 -1.2Genworth GNW ... ... 3 4.92 2.66 6854 4.51 +45.0GeoGrp s GEO 1.88 7.5 15 31.04 19.05 813 25.08 +6.3GeoPark GPRK ... ... ... 20.40 6.48 289 20.05 +102.3GaPw 77 n GPJA ... ... ... 26.14 23.01 31 24.90 -2.8Gerdau GGB .02e .5 ... 5.32 2.62 14752 3.71 -.3GerNew GF 1.23e .4 ...q 21.49 16.53 15 18.69 -3.9GettyRlty GTY 1.28 4.8 14 29.89 22.68 205 26.66 -1.8GigCapit n GIG ... ... ... 10.22 9.60 16 9.90 +2.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.89 323 28.76 -11.0Glatfelter GLT .52 2.8 14 23.85 15.76 353 18.38 -13.7Glaukos n GKOS ... ... ... 44.76 23.08 538 43.44 +69.4GlaxoSKln GSK 2.89e 7.0 ... 44.45 34.52 1664 41.04 +15.7GblBrCopp BRSS .24 .7 12 36.50 27.50 63 32.20 -2.7GlbMed n GMRE .20p ... ...cc 10.25 6.34 105 9.08 +10.7GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 5 24.75 -2.3GlobNetL n GNL .94 4.8 32 22.76 15.55 358 19.54 -5.1GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 8 25.15 -2.0GlobPtrs GLP 1.85 10.8 ...dd 18.80 15.17 29 17.10 +2.4GlobPay s GPN .04 ... 39 119.69 87.86 1011 116.18 +15.9GlbShipLs GSL .40 30.3 ...dd 1.94 .97 22 1.32 +13.8GlbShip pfB GSLpB 2.19 8.7 ... 25.36 20.00 0 25.08 +4.8GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 6 21.76 -4.1tGbXSpDvE SDEM .63e ... ...q 17.90 14.31 9 14.25 -12.5GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.75 +1.7GblXEffic EFFE .16p ... ...q 27.69 25.00 26.54 -.4GblXPortgl PGAL .36e 2.9 ...q 13.33 11.06 75 12.59 +5.9GblXColum GXG .41e 3.9 ...q 11.51 9.33 114 10.40 +3.8GblXEmFtr EMFM .40e 1.9 ...q 26.16 21.04 13 21.48 -10.4GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 92 13.15 -3.2GblXChMat CHIM .24e 1.2 ...q 24.12 16.38 0 20.12 -3.5GblXArg ARGT .09e .3 ...q 38.46 27.40 260 28.38 -19.6GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 57 24.97 -2.5GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 45 11.87 -2.4GblXGuru GURU .28e .9 ...q 32.31 26.64 8 32.09 +8.0GbXGreece GREK .13e 1.4 ...q 11.56 8.57 277 9.24 -10.1GblXChCon CHIQ .12e .6 ...q 19.98 14.58 119 18.81 +.7GblX MLP MLPA .90e 9.8 ...q 11.14 8.14 359 9.22 -6.5GblXFertil SOIL .25e 2.4 ...q 11.01 9.18 1 10.47 -.5GblXChiEn CHIE .41e 3.2 ...q 13.77 10.57 1 12.65 +11.4GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 198 20.95 -3.8GlbXChiFn CHIX .34e 1.9 ...q 21.04 15.22 22 17.75 -1.4GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 1 15.79 -7.1GblXPakist PAK ... ... ...q 16.73 11.16 14 11.64 -6.0GblXChiInd CHII .35e 2.4 ...q 16.58 13.50 1 14.84 -2.9GblXNorway NORW .83e 5.8 ...q 14.95 11.19 21 14.43 +9.9GblXScUS n SCIU ... ... ...q 32.53 28.49 8 31.89 +3.1GblXScEu n SCID ... ... ...q 29.75 26.39 0 27.38 -1.2GblXScAs n SCIX ... ... ...q 27.08 24.06 0 25.53 -1.4GblXScJp n SCIJ ... ... ... 33.72 28.85 1 30.48 -3.8GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 22 24.36 -2.1GbXNigeria NGE .31e 1.5 ...q 27.10 17.64 13 21.34 -1.7GbX US Inf PAVE ... ... ... 17.80 13.80 17 16.60 -1.1GblFound n BOSS ... ... ... 20.72 15.50 4 20.04 +15.7GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 173 24.77 -9.4GlbXSilv rs SIL ... ... ...q 36.36 28.21 94 28.91 -11.4GlbXLith rs LIT ... ... ...q 41.21 28.71 560 32.57 -16.0GbX Gold rs GOEX ... ... ...q 25.21 20.08 4 22.30 -4.4GbXUran rs URA ... ... ...q 16.36 11.81 449 13.30 -11.6GlblScape GSB .06 1.4 23 5.51 3.27 42 4.15 +16.9Globalstar GSAT ... ... ...dd 2.30 .44 3406 .49 -62.7sGlobantSA GLOB ... ... 59 57.25 34.82 348 57.00 +22.7GlobusMed GMED ... ... 45 57.55 27.79 807 53.90 +31.1Glowpoint GLOW ... ... ...dd .65 .15 103 .19 -48.6GoDaddy n GDDY ... ... ...cc 74.97 40.78 2261 73.80 +46.8GolLinhs s GOL ... ... ... 14.48 4.40 783 6.26 -28.5GoldFLtd GFI .02e .5 ... 4.70 3.33 2053 3.65 -15.1GoldResrc GORO .02 .3 81 6.66 3.37 543 6.48 +47.3GoldStdV g GSV ... ... ... 2.01 1.15 1496 1.33 -24.0Goldcrp g GG .24 1.7 19 15.55 11.64 6042 13.72 +7.4tGoldenMin AUMN ... ... ... .65 .36 148 .35 -19.0GoldStr g GSS ... ... 6 .92 .56 224 .65 -26.7GldFld GV ... ... 11 6.38 3.60 160 4.25 -13.3GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 52 26.40 -.4GS BDC n GSBD 1.80 8.7 11 23.25 18.78 97 20.60 -7.1GS ActbtInt GSIE ... ... ...q 32.48 27.37 137 29.97 -.1GS ActEM GEM ... ... ...q 39.44 30.92 235 33.90 -5.3GS ActEur GSEU .60e ... ... 33.94 29.45 6 31.16 -1.7GS ActJpn GSIY ... ... ... 36.02 29.67 9 33.66 +.1GS US LgC GSEW ... ... ... 46.27 40.58 14 44.78 +3.0GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.66 -1.7GS CpBd n GIGB ... ... ... 50.44 47.73 15 47.93 -4.6GS ActLgC GSLC ... ... ...q 57.42 47.73 159 56.06 +5.1GS 0-1Yr n GBIL ... ... ... 105.09 99.91 67 100.06 +.1GS Indus n GVIP ... ... ... 57.97 47.30 13 57.07 +7.8sGS SCap n GSSC ... ... ... 48.15 39.39 8 48.16 +11.2GSCI37 GSC ... ... ...q 28.00 17.55 2 25.35 +5.7GoldmanS GS 3.20f 1.4 22 275.31 214.64 3324 228.32 -10.4GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 25 27.33 -4.3GoldS pfN GSpN ... ... ... 28.34 25.95 10 26.46 -5.0GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 6 26.14 +1.0GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 15 23.62 +3.8GoldS pfA GSpA .96 4.2 ... 24.46 21.25 68 22.84 +1.3GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 100 22.89 +1.3GS MLPEn GER .64 10.5 ...q 7.48 5.25 260 6.10 -.8GS MLPInc GMZ 1.38 15.8 ... 10.33 7.55 163 8.71 -2.6GoodrPet n GDP ... ... ... 15.75 8.20 79 12.50 +14.6sGormanR GRC .50 1.4 31 34.85 24.45 130 35.23 +12.9vjGrace GRA .96 1.3 21 77.37 58.48 539 72.71 +3.7Graco s GGG .53 1.2 15 49.69 34.89 618 45.83 +1.3 GrahamCp GHM .36 1.4 19 27.50 17.97 37 26.10 +24.7GrahamH s GHC 5.32f .9 23 625.45 536.90 18 607.75 +8.8Graingr GWW 5.44f 1.7 27 322.34 155.00 579 312.11 +32.1Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 5 25.30 -6.0GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 2348 27.59 +3.5GranTrra g GTE ... ... ...dd 3.52 1.93 1097 3.15 +16.7GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 46.88 359 57.28 -9.7GranitPnt n GPMT 1.52f 8.2 56 19.30 16.15 223 18.64 +5.1GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 40.57 +3.8Gran Gld n BAR ... ... ... 142.87 123.68 8 127.48 -2.2GranCom n COMB ... ... ... 27.39 24.80 42 25.77 -1.5GranSP n COMG ... ... ... 32.29 24.96 29.24 +5.6GrphTInt n EAF ... ... ... 20.75 14.44 972 19.26 +24.3GraphPkg GPK .30 2.1 15 16.74 12.65 2760 14.61 -5.4GrayTelev GTN ... ... 7 17.80 10.70 818 12.25 -26.9GrayTvA GTN/A ... ... 16 15.30 9.50 10.35 -27.9GrtAjax n AJX 1.20 9.2 8 15.40 12.27 53 12.98 -6.1GrtAjx24 n AJXA ... ... ... 26.80 24.54 16 25.25 -.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 440 1.18 -8.5GrtWstBcp GWB 1.00f 2.2 17 46.03 33.27 418 44.50 +11.8GreenDot GDOT ... ... 40 79.12 37.81 343 77.41 +28.5GreenTrH n GHG ... ... ...cc 25.10 10.75 210 20.48 +58.1GreenbCos GBX .92f 1.9 11 54.45 41.45 343 49.70 -6.8sGreenhill GHL .20 .7 ...dd 28.55 13.80 342 28.50 +46.2Greif A GEF 1.68 3.0 18 65.60 47.97 205 55.30 -8.7Greif B GEF/B 2.51e 4.2 13 71.95 52.50 20 60.00 -13.5Griffon GFF .28f 1.5 19 24.50 17.45 435 18.60 -8.6Group1 GPI 1.00 1.4 10 84.47 51.62 192 72.53 +2.2GrubHub GRUB ... ... ...cc 120.07 42.42 2264 114.00 +58.8GAeroPac PAC 2.78e 3.1 ... 119.87 82.19 114 89.53 -12.9GpoASur ASR 3.31e ... ... 229.45 152.41 69 156.51 -14.2GpoAvalAc AVAL .40 4.8 ... 9.51 7.86 100 8.27 -2.7GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 1 8.46 -9.6tGpSuprvi n SUPV ... ... ... 33.85 13.02 1448 13.70 -53.3GpTelevisa TV ... ... ... 27.37 14.20 1019 17.74 -5.0GuangRy GSH .63e 2.2 ... 37.43 24.43 1 27.59 -17.4Guess GES .90 3.9 ...cc 26.15 11.12 1047 22.97 +36.1GuggBAB GBAB 1.66 7.8 ...q 23.29 20.97 29 21.35 -6.1Gug 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 9.8 ...q 23.88 21.08 23 22.12 +.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 11.1 ...q 9.42 7.72 124 8.64 -2.9GugChinTc 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 18.80 123 21.57 Guidewire GWRE ... ... ...dd 96.19 66.25 810 93.48 +25.9GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 52 33.42 +17.3H -HCA Hldg HCA .35p ... 16 107.37 71.18 1062 105.52 +20.1HCI Grp HCI 1.50f 3.4 ...dd 49.25 27.11 58 43.83 +46.6HCP Inc HCP 1.48 6.2 13 33.67 21.48 2862 24.00 -8.0HDFC Bk HDB .37e .4 ... 110.77 85.56 370 103.44 +1.7HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 9 25.70 -2.9HFF Inc HF 1.80e ... 15 51.74 32.66 253 34.67 -28.7HMG HMG ... ... ...dd 16.33 8.94 8 13.80 +10.5HNI Corp HNI 1.18f 3.0 19 43.42 31.16 231 38.95 +1.0HP Inc HPQ .56f 2.4 9 24.75 17.10 8762 23.52 +11.9HRG Grp HRG ... ... ...dd 19.19 9.42 1193 13.10 -22.7HSBC HSBC 1.50e 3.1 ... 55.89 43.24 1607 48.09 -6.9HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 28 26.32 +1.9HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3Haemonet HAE ... ... 86 96.84 38.47 614 92.82 +59.8HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 5718 4.06 -46.4Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 8318 46.11 -5.6sHalyrdHlt HYH ... ... 30 61.00 37.97 326 60.49 +31.0HamBchBr HBB .34 1.2 ... 41.00 20.97 56 29.32 +14.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 28 38.58 -1.9HanJS JHS .87e 6.5 ...q 15.12 12.97 21 13.34 -10.2HanJI JHI 1.45e 9.1 ...q 18.85 15.85 21 15.90 -9.1HanPrmDv PDT 1.08a 6.8 ...q 17.33 14.50 78 15.83 -7.6HanPfEq HPI 1.68 7.9 ...q 22.58 19.73 29 21.37 -.2HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 37 20.94 -2.6HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 40 18.24 -2.7HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 115 22.84 -7.4Hanesbds s HBI .60 2.9 11 25.73 16.38 5501 20.99 +.4HannArms HASI 1.32 7.1 34 25.28 17.33 240 18.67 -22.4HanoverIns THG 2.16 1.8 65 123.43 85.58 116 120.44 +11.4HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 15 25.37 +.2HarleyD HOG 1.48 3.3 14 56.95 39.34 1669 44.71 -12.1HarmonyG HMY .05 ... ... 2.53 1.52 3386 1.60 -14.4HarrisCorp HRS 2.28 1.6 26 170.54 108.29 803 145.45 +2.7Harsco HSC .20m .8 64 26.75 14.95 330 25.00 +34.0HarteHk rs HHS ... ... ... 12.16 7.27 22 11.30 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 6.6 ... 32.00 28.57 48 29.63 +1.3HartfdFn HIG 1.00 1.9 18 59.20 49.67 2066 53.05 -5.7HartfFn wt HIG/WS ... ... ... 53.33 45.67 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 80 22.10 -2.4HavertyA HVT/A .38a 1.7 17 27.10 18.00 0 22.00 -5.8HawaiiEl HE 1.24 3.7 23 38.72 31.71 433 33.54 -7.2Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 478 5.88 -1.2HlthcrRlty HR 1.20 4.3 44 36.25 26.09 2079 27.61 -14.0HlthcreTr HTA 1.22 4.8 49 32.84 24.06 1763 25.52 -15.0HeclaM HL .01e .3 ...dd 5.58 3.25 2172 3.83 -3.5HeclaM pfB HLpB 3.50 6.2 ... 61.99 51.27 0 56.50 +6.6Heico s HEI .13 ... ... 97.32 56.47 404 90.30 Heico A s HEI/A ... ... 57 79.00 48.12 275 73.50 HelixEn HLX ... ... 2 8.70 4.87 673 7.40 -1.9HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 1695 64.04 -.9Hemisphrx rs HEB ... ... ... .74 .28 781 .32 -8.4HennCap n HCAC ... ... ... 11.00 8.97 25 10.03 +2.3HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.85 +4.6Herbalif s HLF ... ... 24 56.75 30.36 582 53.95 HercHld n HRI ... ... ... 72.99 35.10 245 60.37 -3.6HercTGC HTGC 1.24 10.0 12q 13.97 11.55 642 12.46 -5.0HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 1 25.25 -1.4HeritageIns HRTG .24 1.5 56 19.15 8.85 164 16.27 -9.7Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 1 24.89 -1.0Hersha rs HT 1.12 5.4 15 21.55 16.60 306 20.85 +19.8Hersha pfD HTpD 1.63 6.7 ... 26.49 22.61 18 24.33 -1.3Hersha pfE HTpE ... ... ... 26.40 22.66 15 24.66 -.3Hershey HSY 2.62 2.9 20 115.82 89.10 1272 91.92 -19.0HertzGl HTZ ... ... ... 27.27 8.52 2835 18.99 -14.1Hess HES 1.00 1.6 ...dd 65.89 37.25 2634 61.40 +29.3Hess pfA HESpA ... ... ... 73.70 48.24 42 69.81 +20.6HessMidP n HESM 1.33f 6.7 19 23.34 18.32 76 19.99 +.9HP Ent n HPE .56f 3.5 13 19.48 12.70 8381 15.90 +10.7Hexcel HXL .50 .7 25 73.42 50.50 851 68.80 +11.2Hi-Crush HCLP 1.05e 9.1 13 14.85 7.25 1813 11.50 +7.5HighPtRs HPR ... ... ...dd 7.60 2.66 1049 6.15 +19.9HighlFlR n HFRO ... ... ... 16.60 15.00 116 15.68 +1.2HighwdPrp HIW 1.85 3.8 21 53.34 41.34 845 48.66 -4.4Hill Intl HIL ... ... ...dd 6.00 4.25 112 5.75 +5.5Hill-Rom HRC .80 .9 24 94.63 71.91 355 91.06 +8.0HillenInc HI .83 1.8 23 49.35 34.65 191 47.20 +5.6HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 2 30.80 -10.3HilltopH HTH .28 1.2 12 28.32 21.47 601 23.65 -6.6HilGrVa n HGV ... ... ... 47.75 32.20 995 38.08 -9.2Hilton HLT .60 .7 42 88.11 60.54 2105 82.98 +3.9HoeghLP HMLP 1.72 9.6 11 20.00 15.33 128 17.95 -3.8Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 7 25.60 -4.9HollyEngy HEP 2.62f 8.8 14 36.05 26.09 70 29.62 -8.8HollyFront HFC 1.32 1.8 18 83.28 25.33 3706 74.70 +45.8HomeDp HD 4.12 2.1 26 207.61 144.25 5498 199.21 +5.1Honda HMC .84e 2.7 ... 37.29 27.05 826 31.29 -8.2HonwllIntl HON 2.98 2.0 65 165.13 131.42 2477 147.28 -4.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 39

Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 96 45.65 +3.5HorizGbl n HZN ... ... 36 19.26 5.13 616 7.46 -46.8HorizFn22 n HTFA ... ... ... 26.00 25.26 0 25.75 +1.4HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 4 50.62 +.6HorGKWld KLDW ... ... ...q 35.73 30.14 3 34.30 +2.5HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.10 1 20.30 -5.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 3 23.17 +4.0Hormel s HRL .75 2.1 22 38.00 29.75 2740 35.71 -1.9Hornbeck HOS ... ... ...dd 4.87 2.07 89 3.20 +2.9HostHotls HST 1.00a 4.7 18 22.47 17.26 5033 21.11 +6.3HoulihnL n HLI 1.08 2.1 21 52.81 34.16 202 51.86 +14.2HstnAEn HUSA ... ... ... 1.04 .22 99 .24 -27.9HovnanE HOV ... ... ...dd 3.41 1.65 934 1.87 -44.2HHughes HHC ... ... 28 140.38 114.28 261 136.30 +3.8HuanPwr HNP 2.45e 9.0 ... 30.60 23.64 31 27.27 +9.1Hubbell HUBB 3.08 2.8 21 149.03 100.55 559 110.28 -18.5HubSpot HUBS ... ... ...dd 142.35 63.00 538 138.90 +57.1HudBayM g HBM .02 ... 9 10.25 4.60 655 6.25 -29.0HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 1336 34.65 +1.2HugotnR HGT .09e 12.3 2 1.95 .55 35 .73 -47.9Humana HUM 2.00f .7 25 309.19 229.84 556 299.81 +20.9HuntCoFn HCFT .40m 11.6 5 4.98 2.55 68 3.40 -15.0FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 10 40.75 +6.3HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 42.14 +1.1HuntgtnIng HII 2.88 1.3 20 276.69 183.42 368 214.53 -9.0Huntsmn HUN .65 2.1 11 36.09 24.21 3351 31.15 -6.4Huya n HUYA ... ... ... 50.82 15.25 11032 42.72 +166.0Hyatt H .60 .7 39 84.89 54.38 387 82.29 +11.9HysterYale HY 1.21 1.8 17 93.90 62.62 50 65.78 -22.8I -IAMGld g IAG 1.52f 26.1 97 7.25 4.80 1689 5.82 -.2ICICI Bk IBN .16e 1.9 ... 11.26 7.89 9881 8.61 -11.5IDT Cp IDT 1.00f 15.3 ...dd 16.48 4.87 234 6.54 -38.3IEC Elec IEC ... ... ...cc 6.80 3.42 138 6.50 +57.8ING ING .14e 1.0 ... 20.58 14.31 2470 14.60 -20.9ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 59 25.89 +1.4ING 6.375 ISF 1.59 6.1 ... 26.16 25.40 65 26.09 +1.5ION Geo rs IO ... ... ...dd 32.45 3.20 148 22.25 +12.7iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.81 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.31 82 30.64 +.7IQ Hedge MCRO ... ... ...q 27.20 25.64 26.16 -1.5IQ HdgLgS QLS ... ... ...q 24.53 20.86 1 22.02 +.5IQ Ch SC n CSML ... ... ... 29.81 23.89 29 29.70 +5.9IQ HdgEv QED ... ... ...q 22.00 20.76 21.42 +2.5IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.18 -3.8IQ CorePl n AGGP ... ... ... 20.27 18.67 25 19.13 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 3 18.61 -4.9IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 0 24.13 -1.1IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 0 21.82 -3.3IQ 50HgEur HFXE ... ... ...q 21.45 19.05 46 19.90 -2.2IQ 50HIntl HFXI ... ... ...q 22.80 20.00 12 21.36 -1.3IQ RealRtn CPI ... ... ...q 27.88 27.17 27.79 +1.3IQUSReSC ROOF 1.43e 5.5 ...q 27.77 22.60 6 26.22 -.4IQMrgArb MNA ... ... ...q 31.92 30.25 112 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 2 33.21 -4.9IQGblOilSC 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 10 27.72 -3.0IQVIA Hldg IQV ... ... 13 110.67 87.10 2743 105.95 +8.2IRSA IRS ... ... ... 32.97 16.51 99 17.87 -39.6iShGold IAU ... ... ...q 13.11 11.61 9848 12.23 -2.2iShGSCI GSG ... ... ...q 18.31 13.16 865 17.03 +4.6iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 2674 22.07 -4.7iSAstria EWO .37e 1.6 ...q 27.41 20.43 60 22.67 -8.0iShBelg EWK .51e 2.6 ...q 23.00 19.33 52 19.65 -6.5iShBrazil EWZ .67e 2.0 ...q 47.85 31.28 35978 32.72 -19.1iShCanada EWC .48e 1.7 ...q 30.60 25.92 2188 28.26 -4.7iShEMU EZU .86e 2.1 ...q 47.13 40.03 5095 41.67 -4.0iSFrance EWQ .58e 1.9 ...q 33.73 28.51 948 30.94 -.9iShGerm EWG .60e 1.9 ...q 35.87 30.08 5901 30.80 -6.7iSh HK EWH .61e 2.5 ...q 26.93 23.03 2865 24.71 -2.8iSh SKor EWY .65e 1.0 ...q 79.07 65.76 3405 67.87 -9.4iShMexico EWW .78e 1.8 ...q 57.82 43.55 4529 44.40 -9.9iShNeth EWN .66e 2.1 ...q 34.09 28.69 94 30.82 -2.9iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 292 45.81 -4.2iShSoAfr EZA 1.02e 1.8 ...q 76.53 54.81 978 55.61 -20.5iShSpain EWP .99e 3.2 ...q 36.38 29.62 1052 30.68 -6.4tiSSwedn EWD .76e 2.5 ...q 36.71 31.99 155 30.99 -8.6tiShSwitz EWL .75e 2.3 ...q 37.84 33.09 531 32.19 -9.5iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 286 29.67 -10.4iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.70 8 49.27 -2.3iShxUSH bt HYXU .92e 1.8 ...q 57.19 49.78 5 52.06 -4.4tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.09 4 48.04 -6.1tiShEMkHY EMHY 3.98 8.7 ...q 51.12 45.60 103 45.66 -8.6tiShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 45.60 1 45.20 -9.8tiShEmMDv DVYE 1.83e 4.6 ...q 46.11 39.59 90 39.80 -4.9iShGblSilv SLVP .29e 2.9 ...q 12.00 9.34 119 10.12 -6.6iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 11 22.57 +4.7iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 3 28.66 -2.4iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 47 88.48 +.4iShEMktSC EEMS .89e 1.8 ...q 57.36 46.23 51 48.85 -8.0tiShEMkBd LEMB .42e .9 ...q 50.78 44.25 431 44.44 -7.8iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 82 83.30 -1.2iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 319 58.70 -3.4iShJpnSC SCJ 1.81e 2.3 ...q 85.34 68.50 2175 78.84 -1.2iShThai THD 1.88e 2.2 ...q 103.71 76.79 335 85.04 -8.1iShIsrael EIS .81e 1.5 ...q 55.29 46.67 2 52.47 +2.3iShChile ECH .71e 1.5 ...q 56.53 41.34 313 47.65 -8.6iShBRIC BKF .54e 1.2 ...q 50.94 37.00 61 43.33 -2.6iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 12 57.41 +3.6iShSilver SLV ... ... ...q 17.14 14.44 10822 15.36 -3.9iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 730 122.05 +2.9iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 14 102.96 -2.5iShAcwiMV HACV ... ... ...q 29.95 27.42 29.29 -1.6iShMrnLG JKE 1.20e .7 ...q 178.93 138.04 13 177.87 +13.7iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 29 157.19 -1.1iShBrazSC EWZS .40e 3.1 ...q 18.14 12.00 47 12.71 -22.0iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.18 56 17.31 -7.2iShSPTUS s ITOT ... ... ...q 65.40 54.98 835 63.89 +4.5iShSTNtMu SUB .86 .8 ...q 106.40 104.31 38 105.01 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 44 111.28 -1.6iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 2234 112.35 -1.5iShChinaLC FXI .87e 1.9 ...q 54.00 39.32 30202 44.97 -2.6iShTransp IYT 1.70e .9 ...q 206.73 162.38 282 196.25 +2.4iShChinaSC ECNS 1.73e 3.3 ...q 56.49 44.65 7 52.23 +3.3iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 4216 278.67 +3.7iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 5 186.56 +.5iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2140 106.01 -3.0iShEMkts EEM .59e 1.3 ...q 52.08 40.92 122637 43.90 -6.8iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 4279 114.59 -5.7iSKokusai TOK 1.60e 2.5 ...q 69.65 59.34 7 65.19 +.9iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 595 24.54 -2.2iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 tiSGblTelcm IXP 2.31e 4.3 ...q 62.55 54.78 47 54.08 -10.7iShGblTech IXN 1.10e .7 ...q 173.28 129.32 34 168.96 +10.0iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 224 50.56 -4.3iSMrnMCG JKH .59e .3 ...q 226.31 180.50 2 225.15 +11.2tiShIndones EIDO .35e 1.5 ...q 30.61 23.32 1654 23.82 -16.2iSSP500Gr IVW 2.03e 1.2 ...q 168.27 135.75 738 166.74 +9.1iShNYMun s NYF ... ... ...q 56.36 54.26 28 54.76 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 34 56.94 iShGblFin IXG 1.28e 2.0 ...q 76.01 61.18 177 65.49 -6.3iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 1096 85.51 +3.1iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.34 162 36.48 +2.6iShCalMn s CMF ... ... ...q 59.75 57.68 64 58.50 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 12 49.79 -2.9iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 476 85.32 +1.7iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 226 42.27 -6.5iShNANatR IGE .85e 2.3 ...q 38.33 30.59 65 36.25 +2.3iSh JPXNik JPXN ... ... ... 70.78 57.37 2 63.71 -1.9iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.02 656 85.44 +2.2tiShLatAm ILF .60e 2.0 ...q 39.54 29.11 1515 29.38 -14.0iShUSAMo MTUM .81e .7 ...q 114.69 88.11 728 113.40 +10.0iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 6 161.32 +1.1iShPhilpns EPHE .20e .6 ...q 40.19 30.52 135 30.78 -20.7iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 726 111.77 -2.2iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 551 108.93 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 1 43.46 -.4iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 15 51.28 -2.2iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 10 38.23 -3.2iShAsia50 AIA 1.02e 1.6 ...q 72.96 56.26 69 63.84 -3.3iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 5833 120.97 -4.6iSRTop200G IWY .82e 1.0 ...q 80.46 63.67 34 79.68 +8.9iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 16 63.89 +3.9tiShIntSelDv IDV 1.51e 4.3 ...q 35.93 32.19 533 32.23 -4.6iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 30398 67.52 -4.0iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 15 62.10 -3.5iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 227 89.28 +.1iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 9 59.88 -7.5iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 134 130.85 +8.5iShNorC bt ENOR .58e 2.1 ...q 29.21 21.48 5 27.77 +7.6iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 274 216.14 +3.8iShMrnSC JKJ 1.78e 1.0 ...q 183.67 153.97 2 183.42 +5.3iShIreland EIRL .55e 1.2 ...q 50.12 42.90 3 47.66 -.7iSCorSPMid IJH 1.89e .9 ...q 201.14 168.25 1079 199.52 +5.1iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 31 58.02 -8.2iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 12543 85.99 -1.5iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 11 41.32 +4.8iShSft IGV .12e .1 ...q 193.77 134.79 218 191.59 +24.0iShCorUS n FTY ... ... ... 51.01 43.20 147 48.01 -3.2iShDenC bt EDEN .81e 1.3 ...q 71.11 61.98 14 64.14 -5.1iShNetw IGN .25e .5 ...q 55.29 44.16 8 53.17 +9.7iShNATch IGM .73e .4 ...q 201.24 143.13 67 199.74 +18.3iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 7 61.04 -1.9iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 27 25.38 +.2iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 66 96.79 -4.5iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 64 103.43 +5.3iShGbl100 s IOO ... ... ...q 49.47 41.97 2924 46.22 +.7iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 11 25.41 +.1iShConsSv IYC 1.50e .8 ...q 198.95 160.53 10 198.63 +10.8iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 31 110.31 -3.2iShIndia bt INDA .24e .7 ...q 38.21 31.67 5077 33.38 -7.5iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1856 122.66 -1.4siSMrnSCG JKK .87e .4 ...q 204.99 156.02 10 205.31 +14.4tiShPoland EPOL .42e 1.9 ...q 30.19 22.19 320 21.85 -19.3iSMCGth IJK 1.88e .8 ...q 233.09 190.88 103 231.37 +7.2iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 102 107.51 -2.0iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 1178 146.97 +9.1iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 162 43.44 -17.4iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 1187 154.52 +4.0iSR2KVal IWN 1.98e 1.5 ...q 134.80 112.01 871 134.69 +7.1iSR2KGr IWO 1.36e .6 ...q 212.87 162.12 408 212.53 +13.8iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 7 130.82 -3.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2023 50.96 +.3siShR2K IWM 1.77e 1.0 ...q 168.61 134.12 24591 168.61 +10.6iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 346 85.62 -5.0iShChina MCHI .61e .9 ...q 76.72 54.14 4596 67.88 +2.0iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 68.11 511 71.30 -2.3iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 640 165.22 +4.5iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.54 16 67.60 -3.5 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 53 128.84 -3.0iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 2793 53.60 +1.6iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 86 155.35 +2.0iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 49 164.84 +3.0iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 4 47.71 -3.7iShTelecm IYZ .68e 2.4 ...q 33.69 26.34 149 27.88 -5.2iShTech IYW 1.20e .6 ...q 187.31 138.25 201 185.14 +13.7iShGblIndl EXI 1.40e 1.6 ...q 100.28 83.76 36 89.48 -3.7iShGblCSt s KXI ... ... ...q 54.58 47.79 41 48.32 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 6031 79.01 -2.5iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 3 117.41 +7.3iSh0-5Tips STIP ... ... ...q 100.84 99.16 905 99.40 -.5iShHmCnst ITB .09e .2 ...q 46.56 33.10 2018 38.92 -11.0iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 179 147.32 iShAerosp ITA 1.31e .7 ...q 207.47 155.02 1592 194.39 +3.3iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 82 181.86 +4.4iShFinSv IYG 1.21e .9 ...q 142.14 109.80 1597 134.07 +2.8iShRegBks IAT .61e 1.2 ...q 54.74 41.83 349 51.75 +5.0iShInsur IAK .82e 1.3 ...q 69.95 59.34 3 64.05 -3.8iShFincls IYF 1.45e 1.2 ...q 126.54 105.66 152 119.92 +.4iShBroker IAI .65e 1.0 ...q 70.58 51.86 45 67.48 +7.5iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 669 41.34 +4.3iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 11 114.70 +3.3siShCrSPS s IJR ... ... ...q 86.06 66.77 2970 85.97 +11.9iShMedDev IHI 1.57e .8 ...q 206.75 160.37 116 204.52 +17.9iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 17 119.35 -5.8iShHltcPrv IHF .24e .1 ...q 181.65 139.65 15 181.40 +15.7iShCorTInt IXUS 1.28e 2.1 ...q 67.93 56.86 1991 60.52 -4.1iShPharm IHE 3.11e .9 ...q 166.06 139.28 14 154.97 +.4iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 171 99.87 -2.3iShPeru EPU .70e 1.7 ...q 44.95 32.98 41 40.42 -1.4iShCorEafe IEFA 1.56e 2.4 ...q 70.84 60.28 6298 63.88 -3.3iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 46 35.81 -.3iShDJ US IYY 2.01e 1.4 ...q 143.07 120.36 34 139.14 +4.1iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 61 72.74 +12.0iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 59 53.91 +.1iShEurope IEV 1.12e 2.5 ...q 50.81 43.99 689 44.98 -4.8iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 46 44.67 -.6siSRusMic IWC 1.08e 1.0 ...q 108.43 83.45 29 108.37 +13.2iShModAllo AOM .71e 1.9 ...q 39.05 36.79 106 37.65 -1.0iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 32 24.58 -4.8iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.97 203 51.58 -6.6iSSCVal IJS 1.73e 1.0 ...q 168.51 132.50 75 168.18 +9.5iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 38 34.08 -1.6iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 145 79.54 -1.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 0 24.32 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 0 23.56 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 2 25.65 -3.0iShBd3-20 s IBDC ... ... ...q 26.38 25.81 10 25.94 -.5iStar STAR ... ... 4 12.37 9.75 315 11.13 -1.5iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 5 25.31 -.2iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 24.95 -2.2iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 25.10 -.3ITT Inc ITT .54 1.0 17 57.62 38.29 364 53.70 +.6iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.6 22 100.04 79.59 244 90.67 -.8IDEX IEX 1.72f 1.2 31 150.72 110.25 276 141.60 +7.3iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 1865 143.11 -14.2Imax Corp IMAX ... ... ...cc 26.70 17.58 320 22.15 -4.3ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 315 .25 -20.9ImpacMtg IMH ... ... 4 16.07 7.18 24 9.95 -2.1ImpOil g IMO .57 1.8 64 33.55 25.91 342 32.23 +3.3IncOpR IOR ... ... 29 14.25 8.51 0 13.20 +19.1IndCDrillg ICD ... ... ...dd 5.48 2.72 65 3.86 -3.0IndepHld IHC .25f .7 12 39.85 19.85 12 34.70 +26.4IndepRT IRT .78a 7.7 20 10.63 8.26 742 10.09 IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 62 24.63 -5.7IndiaGCap IGC ... ... ...dd 1.63 .30 101 .53 -47.0IndoTel s TLK .67 ... ... 36.19 23.66 1041 25.91 -19.6IndBach IBA .87e 1.6 ... 67.61 53.00 5 54.52 -4.9Infosys INFY .40e 2.2 17 19.10 13.88 7693 18.20 +12.2InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 389 21.22 +14.2InfuSystem INFU ... ... ...dd 3.30 1.60 79 3.10 +34.8IngerRd IR 2.12f 2.3 21 97.67 79.63 1215 91.02 +2.1Ingevity NGVT ... ... ... 84.87 53.62 427 82.72 +17.4Ingredion INGR 2.40 2.1 15 146.28 107.77 425 115.25 -17.6InnovInd n IIPR 1.00 2.8 ... 39.75 15.72 120 35.12 +8.7InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.78 -.6Innsuites IHT .01 .6 ...dd 3.70 1.23 23 1.67 -4.6Inphi IPHI ... ... 18 44.25 23.65 589 34.72 -5.1InsightS n INSI .80 4.4 ... 21.10 18.04 19 18.38 -7.6Insperity s NSP ... ... 32 101.90 34.88 357 97.15 +69.4InsprMed n INSP ... ... ... 41.01 22.50 245 37.66 +50.8InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 33 79.40 50.95 186 60.70 -20.1Instructre n INST ... ... ...dd 46.50 26.05 342 45.30 +36.9IntegerHl ITGR ... ... ...dd 67.91 40.01 139 65.15 +43.8Intellichk IDN ... ... ...dd 4.03 1.50 21 2.26 -11.7IntellgSys INS ... ... ...dd 8.82 3.30 23 8.05 +76.5Intelsat I ... ... ... 19.10 2.44 4569 16.06 +373.7InterXion INXN ... ... ... 67.19 43.88 496 63.58 +7.9IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1758 74.27 +5.3IntCtlHtls IHG ... ... ... 69.23 49.03 76 64.67 +1.8IBM IBM 6.28f 4.4 10 171.13 139.13 3481 143.90 -6.2IntFlav IFF 2.76f 2.2 32 157.40 122.11 736 125.31 -17.9IntlGmeT n IGT .80 3.2 ... 31.00 17.32 3354 24.90 -6.1IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 2898 54.78 -5.5IntlSeaw n INSW ... ... ... 23.43 15.23 235 21.22 +15.0IntTower g THM ... ... ...dd .78 .29 344 .55 +26.7Interpublic IPG .84 3.6 16 26.01 18.30 2436 23.36 +15.9IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 1 25.28 -.8inTestCorp INTT ... ... 18 10.25 5.75 33 7.05 -18.5IntPotash IPI ... ... ...dd 5.31 2.03 1047 4.52 -5.0Intrexon XON ... ... ...dd 25.88 10.26 1220 16.99 +47.5Inuvo INUV ... ... ...dd 1.24 .68 42 .75 -7.4sInvacare IVC .05 .3 ...dd 19.90 11.95 377 19.45 +15.4Invesco24 n IHTA ... ... ... 10.33 8.28 60 9.02 -12.5InvHiIn23 n IHIT ... ... ... 10.32 9.53 59 10.05 +2.7InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 112 10.66 -6.3Inv Bond VBF .83a 4.7 ...q 20.29 17.47 55 17.60 -11.5InvCAVal VCV .79 6.7 ...q 13.20 11.53 73 11.80 -6.2InvDynCrd VTA .90 7.7 ...q 12.10 11.33 121 11.71 PSAerDef 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 15 13.60 -7.5Invsco iim IIM .84 6.0 ...q 15.47 13.64 106 14.08 -5.5Invesco IVZ 1.16 4.3 11 38.43 26.37 6711 26.98 -26.2InvMtgCap IVR 1.68 10.2 7 18.86 15.15 1055 16.42 -7.9InvMtg pfA IVRpA 1.94 7.6 ... 25.70 24.24 7 25.39 +1.5InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 3 25.84 +.3InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 20 24.52 -1.9Invsco oia OIA .39 5.3 ...q 8.25 7.34 85 7.41 -7.4InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 83 11.74 -5.3InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 106 11.76 -5.9InvPAVal VPV .79 6.7 ...q 12.68 11.54 50 11.76 -3.2Invsco iqi IQI .76 6.4 ...q 13.04 11.70 142 11.94 -4.6InvSrInco VVR .31 7.2 ...q 4.60 4.26 185 4.33 -1.4InvTrIG VGM .88 7.1 ...q 13.80 12.09 142 12.40 -5.9InvTrNY VTN .85 6.7 ...q 14.00 12.61 68 12.75 -7.1InvTech ITG .28 1.3 ...dd 23.96 17.63 99 21.71 +12.8InvRlEst IRET .28 4.8 4 5.93 4.05 525 5.79 +16.0InvRlE pfC IRETpC 1.66 6.9 ... 26.08 22.29 3 24.00 -7.7Invitae n NVTA ... ... ...dd 10.44 4.35 754 8.30 -8.6InvitHm n INVH .44 2.0 ... 24.30 20.25 3506 22.25 -5.6iPBetaCmd BCM ... ... ...q 32.00 25.00 1 29.64 +1.3iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 29.04 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.86 1 19.63 +10.8iPBetaNGs 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 29 41.52 30.78 2848 33.83 -10.3iShItaly rs EWI ... ... ...q 34.45 27.27 513 29.42 -3.4iShJapan rs EWJ ... ... ...q 64.71 52.81 10182 58.79 -1.9iSMlasia rs EWM ... ... ...q 36.56 31.21 1184 31.74 -3.7iShSing rs EWS ... ... ...q 28.35 23.28 587 24.44 -5.7iSTaiwn rs EWT ... ... ...q 39.36 34.91 7119 36.05 -.4iSh UK rs EWU ... ... ...q 38.05 32.82 850 34.72 -3.1iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 112 49.54 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 36.70 -1.3iShCvBd ICVT .67e ... ...q 59.91 51.90 32 59.58 +8.1iShCorEM IEMG .95e 1.8 ...q 62.70 49.43 20080 53.13 -6.6iSh 10 Cp n LLQD ... ... ... 51.31 46.49 47.09 -8.1iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 47.45 -4.0iShColomC ICOL .43e 2.9 ...q 16.51 13.45 13 14.76 +2.2iShEnhBd n IGEB ... ... ... 50.77 47.60 0 47.96 -4.7iShDefBd n HYDB ... ... ... 51.96 49.25 1 49.57 -2.2iShFSIntSC ISCF .12p ... ...q 34.73 27.98 13 31.95 -1.5iShRs2500 n SMMD ... ... ... 46.94 38.87 3 46.56 +6.6iShFacSIntl INTF .17p ... ...q 31.21 26.10 326 28.13 -2.5tiShArgGl n AGT ... ... ... 32.94 23.90 1 23.96 -20.6 iShFS USA LRGF .19e ... ...q 33.93 28.54 80 32.99 +3.8iShFSUsaSC SMLF .23e ... ...q 43.14 34.88 27 43.01 +8.8iShFacSGbl ACWF .11p ... ...q 34.07 27.04 17 30.78 +.4iSh iBd23 n IBML ... ... ... 25.96 24.64 15 25.02 -.8iSh IntDv n IDEV ... ... ... 62.47 53.10 6 56.28 -3.8iShMgRE rs REM ... ... ...q 48.54 39.80 365 44.72 -1.1iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 303 46.87 -.6iShDvlValu IVLU ... ... ...q 28.44 23.75 13 25.33 -4.2iSh 3-10yr n IMTB ... ... ... 50.70 47.14 1 47.72 -4.0iShSaudi KSA ... ... ... 31.99 24.69 84 30.39 +16.1siSh MinVl n SMMV ... ... ... 31.49 27.25 2 31.49 +7.9iShIntDevM IMTM .30p ... ...q 33.00 27.90 11 29.99 -1.7iShIntDevQ IQLT .55p ... ...q 31.40 27.21 7 28.77 -3.0iShLwCarb CRBN .94p ... ...q 125.97 106.96 6 116.64 -.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.77 -2.0iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 88 25.92 -2.2iShMsciChA CNYA ... ... ... 35.68 27.15 9 29.30 -8.5iSh IntDvGr IGRO ... ... ... 62.04 53.76 4 54.79 -7.7iShMultiTc TCHF ... ... ... 43.01 34.12 5 42.48 +9.6iShMultInd INDF ... ... ... 33.67 29.24 31.81 -.3iShMultHl HCRF ... ... ... 35.18 29.11 3 33.66 +6.5iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 16 25.38 +.1iShMultMat MATF ... ... ... 36.19 30.14 1 32.66 -4.5iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.33 -2.9iShMultiEn ERGF ... ... ... 30.71 23.28 29.27 +3.4iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 14 91.62 +.8iShCHAust HAUD 1.81p ... ...q 25.23 22.42 1 24.54 +.2iSh MultCnS CNSF ... ... ... 27.25 23.37 0 24.40 -7.8iShCDivGr DGRO .65e 1.9 ...q 37.22 31.08 487 35.04 +.7iSh MulConD CNDF ... ... ... 34.36 27.45 0 34.22 +9.3iSh MultUt UTLF ... ... ... 28.56 23.93 0 25.63 -3.8iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 838 30.76 +3.2iShGblReit REET .94e 3.8 ...q 26.68 23.40 61 25.05 -4.0iSh AdapJp DEWJ .18p ... ... 31.33 26.25 30.01 +.9iSh AdapC DEFA .48p ... ... 30.45 27.17 29.19 -.7iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.08 +1.1iShCoreInt IAGG ... ... ... 53.61 51.09 67 52.70 +1.2iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 31 58.18 -2.4iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 10 95.75 -1.6iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 26.83 +1.6iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 1 68.88 +1.4iShEafeMV HEFV ... ... ...q 28.27 26.08 27.97 +1.5iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 8 24.52 -3.2iShCHNk400 HJPX .19p ... ...q 32.09 26.80 0 30.17 -.8iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.46 217 47.98 -4.4iShxJMinV AXJV .84p ... ...q 38.95 32.91 0 35.58 -2.1iSh2022Mu IBMK .09e ... ...q 26.37 25.24 20 25.53 -.6tiShEm exCh EMXC ... ... ... 58.49 49.84 0 48.20 -10.6iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 7 24.11 -3.6iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 15 25.40 -.1iSHgxUSHY HHYX .67e ... ...q 28.14 27.08 27.91 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 262 31.90 -4.8iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 878 29.88 +.7iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 18.72 -6.4iShH10yCBd CLYH .31e ... ...q 27.42 25.11 3 25.75 -2.5iShCHSpain HEWP .31p ... ...q 24.09 20.85 6 22.13 -.2tiShHEmBd EMBH .30e ... ...q 27.37 25.22 1 25.18 -5.1iShCHItaly HEWI .55p ... ...q 19.17 16.12 17.50 +4.0iShShMMu MEAR .27e ... ...q 50.18 49.61 9 49.94 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 2 31.67 +2.3iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 26.91 +.1iShGbMM rs PICK ... ... ... 37.91 25.02 533 33.00 -4.7iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 1 29.94 +1.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 103 50.30 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 0 24.67 +1.4iSh ESG s ESGE ... ... ... 37.04 15.85 243 34.21 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 27.15 -.9iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 76 50.09 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 616 32.49 -2.5iShCHSoK HEWY .48p ... ...q 32.01 28.50 29.79 -1.6iShFacEmg EMGF .13p ... ...q 53.84 41.88 94 47.56 -3.9iSh iBd26 n IBDR ... ... ... 24.92 22.99 18 23.31 -5.0iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 44 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 112 25.02 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 91 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 114 24.26 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 143 24.32 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 42 23.87 -4.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 44 24.05 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 114 24.35 -1.8IsoRay ISR ... ... ...dd .65 .36 174 .46 +14.5IsraelChm ICL .27e 5.7 ... 4.99 3.85 184 4.72 +16.8IssuerDir ISDR .20 1.0 70 20.35 11.65 10 20.25 +10.4ItauCorpb ITCB 2.48e 16.3 74 16.34 10.28 44 15.25 +13.5ItauUnibH ITUB .32e 3.0 ... 16.98 9.95 19024 10.52 -19.0IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 32 14.39 -4.8J -JAlexHld n JAX ... ... 33 12.80 8.70 25 11.65 +20.1JJill n JILL ... ... 6 13.05 4.17 367 8.76 +12.3sJBG Smth n JBGS .90 2.3 ... 38.55 30.79 558 38.37 +10.5JMP Gp27 n JMPD ... ... ... 25.62 24.11 9 24.73 -2.2JMP Grp JMP .36 7.1 73 7.70 4.92 13 5.10 -8.9JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 0 25.74 +1.8JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 34 26.20 -3.1JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 16 61.20 -2.1JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 217 58.79 -2.1JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 57 55.02 -5.7JPM DREq JPUS .26p ... ...q 74.59 64.52 28 72.32 +2.6JPM DivInt JPIH ... ... ... 30.68 27.59 30.60 +2.0JPMDsfEu JPEU ... ... ... 64.34 56.44 1 59.75 -1.0JPM 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 +3.5JPM Mom n JMOM ... ... ... 27.78 24.95 1 27.55 +7.4JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 25.89 -2.3JPM DivAlt JPHF ... ... ... 28.92 24.93 27 25.09 -4.1tJPM FutSt n JPMF ... ... ... 25.34 24.33 14 24.33 -3.3JPM UlSh n JPST ... ... ... 51.03 48.88 265 50.15 +.2sJPM SCap n JPSE ... ... ... 32.13 27.03 18 32.23 +8.6JPM GlB n JPGB ... ... ... 52.89 49.82 3 50.11 -2.1JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.30 68 50.03 -2.4JPM USMid JPME ... ... ... 66.84 58.25 7 65.95 +3.5JPMorgCh JPM 2.24f 2.1 15 119.33 86.61 12618 107.55 +.6JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 26 25.43 +.2JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 52 26.34 -2.6JPMAlerian AMJ 2.29 8.7 ...q 30.74 23.17 1025 26.43 -3.8JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 55 26.18 -1.8JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 18 26.44 -2.0JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 89 26.73 -.7JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 18 31.77 23.70 3567 26.80 +2.1JacobsEng JEC .60 .9 25 72.18 49.31 876 64.80 -1.8JaggedPk n JAG ... ... ... 16.55 10.55 1296 12.22 -22.6JHardie s JHX .38e 2.4 74 18.79 13.55 23 16.06 -8.8Jan 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 49 50.06 -.2JanusHn n JHG 1.44f 4.5 ... 41.64 30.63 990 32.03 -16.3JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 28 11.86 +.4Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 41 28.30 21.61 1740 22.40 -15.4JeldWen n JELD ... ... ...dd 42.27 26.32 441 29.33 -25.5JernignC n JCAP 1.40 7.4 11 24.89 15.90 234 18.89 -.6Jianpu n JT ... ... ... 9.49 4.75 148 6.35 -2.0JinkoSolar JKS ... ... 22 30.50 11.48 988 12.16 -49.4JBeanTch JBT .40 .4 35 122.65 84.81 256 90.40 -18.4JHMultLgC JHML .10p ... ...q 37.14 31.32 22 36.06 +3.7JH MultMdC JHMM .08p ... ...q 36.30 30.55 64 35.68 +4.6JH MultCns JHMC .07p ... ...q 33.38 27.14 2 32.84 +7.4JH MultFin JHMF .08p ... ...q 39.70 31.54 5 37.40 +1.7JH MultHltC JHMH .05p ... ...q 34.56 29.08 4 32.78 +5.3JH MultTch JHMT .09p ... ...q 47.46 35.22 8 46.84 +14.1JH MultEn JHME ... ... ... 33.93 24.30 0 31.97 +7.8JH MultMat JHMA ... ... ... 38.20 30.54 1 34.77 -3.2sJH SmCap n JHSC ... ... ... 28.27 24.27 4 27.70 +6.1JH MultDev JHMD ... ... ... 32.58 27.75 6 29.82 -2.0JH MultUt JHMU ... ... ... 29.74 25.00 0 27.03 -1.7JH MulCnSt JHMS ... ... ... 28.79 24.55 25.65 -7.5JH MultInd JHMI ... ... ... 37.55 29.96 2 35.02 -.2JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 22 16.99 -2.4JH TxAdY HTY 1.28 15.2 ...q 9.87 8.27 47 8.44 -4.3JohnJn JNJ 3.60f 2.9 16 148.32 118.62 8569 122.57 -12.3JohnContl n JCI 1.04e 3.0 23 44.37 32.89 5157 34.50 -9.5JonesEngy JONE ... ... ...dd 2.21 .35 797 .38 -65.2JonesLL JLL .82f .5 29 178.75 115.71 390 169.04 +13.5Jumei Intl JMEI ... ... 30 4.20 2.00 1882 2.66 -8.9JnprNtwk JNPR .72 2.7 15 30.29 23.61 4512 26.82 -5.9Jupai n JP .40f 1.9 11 29.00 7.36 283 21.19 +14.6JustEngy g JE .41 ... 1 5.91 3.53 350 3.68 -14.2JustEn pfA JEpA ... ... ... 26.40 21.29 2 23.67 -4.8K -K12 LRN ... ... 60 18.79 12.72 80 16.90 +6.3KAR Auct KAR 1.40 2.5 19 56.75 40.27 1092 55.08 +9.0KB FnclGp KB ... ... ... 63.96 44.21 175 49.70 -15.1KB Home KBH .10 .4 30 38.80 20.68 1070 25.89 -19.0KBR Inc KBR .32 1.8 13 21.70 14.40 1134 18.12 -8.6KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 1 25.48 +.8KKR KKR 1.31e 5.4 11 24.50 17.96 3132 24.18 +14.8KKR pfA KKR.PRA ... ... ... 27.69 25.45 21 27.16 +.6KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 19 26.40 -1.3KKR Inco KIO 1.50a 9.1 ...q 18.63 15.38 160 16.55 +3.1KKR RE n KREF 1.72e ... ... 22.30 18.09 83 20.41 +2.0KMG Chm KMG .12 .2 18 79.35 45.65 181 75.65 +14.5KT Corp KT ... ... ... 18.82 12.70 1094 13.86 -11.2Kadant KAI .88f .9 28 114.00 73.30 45 96.45 -3.9Kadmon n KDMN ... ... ... 5.86 2.05 1428 3.56 -1.7Kaman KAMN .80 1.1 35 75.08 47.66 151 72.17 +22.7KCSo pf KSUp 1.00 3.9 ... 29.24 25.22 0 25.62 -6.0KC Southn KSU 1.44f 1.3 20 114.91 99.47 805 106.86 +1.6KapStoneP KS .40 1.1 12 35.01 20.27 650 34.79 +53.3KaynAEnD KED 1.60 9.3 ...dd 19.07 14.10 12 17.15 -1.5KA EngTR KYE 1.32m 14.1 ...q 11.45 8.30 78 9.39 -6.7KA MLP KYN 1.80 9.7 ...q 20.38 14.38 205 18.65 -2.1KAMLP pfF KYNpF .88 3.5 ... 25.82 25.03 0 25.12 -.5KAMidsEn KMF 1.80m 13.9 ...q 15.56 11.36 33 12.97 -6.0KeanGrp n FRAC ... ... ... 19.83 12.51 874 13.78 -27.5Kellogg K 2.16 3.2 16 72.13 56.40 1454 66.59 -2.0KelsoTch g KIQ .03f 6.1 ... .88 .24 19 .49 -5.8Kemet KEM ... ... 5 27.35 11.73 1083 24.83 +64.9Kemper KMPR .96 1.2 24 82.53 36.35 385 78.85 +14.4Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 8 26.20 +.5Kennamtl KMT .80 2.2 23 52.52 32.23 1244 36.34 -24.9KennWils KW .76 3.6 ...cc 21.05 15.95 1143 20.90 +20.5KenonHld n KEN ... ... ... 33.22 12.79 17 15.41 -28.8 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/Wednesday, June 20, 2018

PAGE 40

KeyEngy KEG ... ... ... 20.28 8.20 36 16.21 +37.5Keycorp KEY .48f 2.3 15 22.40 16.28 7560 20.57 +2.0Keycorp pfI KEYpI ... ... ... 29.97 26.63 15 26.80 -7.3Keysight KEYS ... ... 46 62.41 37.52 1180 61.24 +47.2KilroyR KRC 1.82f 2.4 16 77.73 62.91 608 75.88 +1.6KimbRoy n KRP 1.68f 7.6 ... 23.18 15.06 27 22.00 +35.4KimbClk KMB 4.00 3.9 20 134.30 97.10 2225 102.34 -15.2Kimco KIM 1.12 6.8 17 21.24 13.16 4281 16.46 -9.3Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 5 25.13 -.2Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 17 24.21 -3.3Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 9 24.08 -4.1Kimco pfL KIMpL ... ... ... 25.99 20.01 94 23.18 -6.3KindMorg KMI .80f 4.6 24 21.25 14.69 15070 17.35 -4.0KindM pfA KMIpA ... ... ... 45.00 29.98 195 34.08 -10.2KindredHlt KND .48 5.4 ...dd 11.90 5.50 262 8.95 -7.7Kingsway KFS ... ... ...dd 6.25 2.95 3 3.23 -36.0Kinross g KGC ... ... 29 4.91 3.48 4386 3.73 -13.7KirbyCp KEX ... ... 36 94.05 59.25 734 84.50 +26.5sKirklLak n KL .02e ... ... 20.43 11.52 656 20.44 +33.1KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.7 5 21.57 13.87 803 16.60 -15.3KlondexM g KLDX ... ... ... 3.89 1.29 1389 2.47 -5.4KnSwftT rs KNX .24 .6 26 51.94 34.30 2346 41.35 -5.4Knoll Inc KNL .60 2.8 15 24.00 16.57 338 21.25 -7.8KnotOffsh KNOP 2.08 9.6 ... 24.00 19.15 51 21.70 +4.6Knowles KN ... ... 13 17.73 10.95 757 15.45 +5.4Kohls KSS 2.44 3.2 14 79.92 35.33 4246 75.35 +38.9Koppers KOP 1.00 2.5 11 51.80 33.90 82 40.25 -20.9KoreaElc KEP ... ... ... 20.38 14.12 433 15.10 -14.7tKoreaFd KF 4.50e ... ...q 44.64 38.03 12 38.17 -7.5KornFer KFY .40 .6 27 68.34 31.53 543 64.43 +55.7KosmosEn KOS ... ... ...dd 8.62 5.15 1868 8.17 +19.3KrNwChin s KFYP ... ... ...q 44.18 30.07 0 33.02 -1.3KrS ChIn n KWEB ... ... ... 68.39 53.99 1114 64.24 +9.6KranChinA KBA 9.93e ... ...q 39.22 29.37 896 31.40 -8.8KraneChCm KCNY .22e .6 ...q 37.87 32.68 5 36.54 +4.1KranShFtse KEMP ... ... ...q 29.85 23.81 1 25.10 -5.6KrnChEnv n KGRN ... ... ... 27.96 22.58 23.00 -9.1tKrnOnBelt n OBOR ... ... ... 28.16 24.14 20 23.91 -6.4KrS CnTc n KEMQ ... ... ... 28.97 23.87 15 24.94 -2.3KratonCp KRA ... ... 16 53.99 30.70 240 48.17 Kroger s KR .50 1.9 13 31.45 19.69 10292 25.99 -5.3KronosWw KRO .68 2.9 8 29.49 17.11 519 23.31 -9.5Kyocera KYO ... ... ... 71.92 53.79 24 57.15 -12.8L -L Brands LB 2.40 6.7 11 63.10 30.70 3475 35.96 -40.3L-3 Tch LLL 3.20 1.7 19 218.71 164.34 458 193.63 -2.1LCI Inds LCII 2.40f 2.6 16 132.73 80.95 132 91.15 -29.9tLG Display LPL ... ... ... 17.05 9.02 867 8.92 -35.2LGL Grp LGL ... ... 17 6.70 4.25 4 5.23 -6.9LMP CapIn SCD 1.24f 9.3 ...q 14.75 12.22 42 13.35 -4.3LSB Inds LXU ... ... ...dd 11.71 4.75 100 5.37 -38.7LSC Com LKSD 1.04f 6.9 ... 22.37 11.58 398 15.09 -.4LTC Prp LTC 2.28f 5.4 18 52.85 34.46 331 42.04 -3.5LaZBoy LZB .48 1.4 22 34.25 23.15 828 33.25 +6.6LabCp LH ... ... 22 190.36 140.47 550 187.31 +17.4LadderCap LADR 1.30f 8.2 15 15.84 12.83 974 15.76 +15.6LadThalFn LTS .04 1.1 ...dd 3.84 2.21 143 3.74 +18.4LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.63 27 25.83 +2.1LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 5 24.35 -2.3LambWst n LW .77 1.2 25 68.70 42.58 1463 66.38 +17.6Lannett LCI ... ... 6 30.35 13.15 651 14.70 -36.6LaredoPet LPI ... ... 4 13.46 7.41 4714 8.74 -17.6LVSands LVS 3.00 3.8 22 81.45 59.16 6789 79.34 +14.2LaSalleH LHO .90m 2.6 19 36.13 24.10 1082 34.71 +23.7LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 1 25.21 +.4LaSalHt pfJ LHOpJ 1.58 6.2 ... 25.99 23.67 0 25.39 -1.4Latam Air LTM ... ... ... 17.39 10.80 729 11.48 -17.4LatAmDisc LDF .03e .3 ...q 13.25 9.27 8 9.54 -17.0LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 262 28.98 -.8LattEmMkt ROAM .43e 1.9 ...q 28.12 23.04 5 23.22 -9.9Latt RE n RORE ... ... ... 16.02 13.27 5 15.17 -2.1LattUSEqt ROUS .39e ... ...q 33.42 27.25 10 32.27 +3.2LattGblSC ROGS .57e 1.8 ...q 33.42 28.05 3 32.49 +2.9HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.87 +.5LazGlobTR LGI .95 5.1 ...q 19.39 15.68 44 18.65 +3.6Lazard LAZ 1.76f 3.4 14 60.00 40.50 864 52.06 -.8tLazWldDiv LOR .69 6.4 ...q 12.63 10.74 31 10.76 -7.5sLeafGrp LFGR ... ... ...dd 10.35 6.35 86 10.80 +9.1LearCorp LEA 2.80f 1.4 15 206.36 135.62 636 200.56 +13.5Lee Ent LEE ... ... 5 2.75 1.75 412 2.25 -4.3LegacyAc n LGC ... ... ... 9.91 9.51 2 9.69 +.6LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 2 10.02 +.8tLeggMason LM 1.36f 3.8 10 47.13 35.36 873 35.81 -14.7LegMas56 n LMHA ... ... ... 28.47 25.57 33 26.28 -3.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 35 24.53 -2.9LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.14 -3.7LM EM LoV LVHE ... ... ... 31.44 26.58 0 27.66 +.5LeggPlat LEG 1.52f 3.4 21 53.96 39.57 1045 44.15 -7.5LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 25.02 -.5LeidosHld LDOS 1.28a 2.2 21 70.11 50.94 1319 59.50 -7.9LejuHldgs LEJU .20e ... ...dd 2.54 .96 11 1.43 -.7LendingClb LC ... ... ...cc 6.56 2.57 4965 4.00 -3.1LennarA LEN .16 .3 14 72.17 49.52 3672 52.07 -17.7LennarB LEN/B .16 .4 11 58.65 40.31 196 42.27 -18.2Lennox LII 2.56f 1.2 28 223.05 160.18 260 205.99 -1.1Leo Hld un LHC ... ... ... 10.90 9.40 150 10.20 +2.3LevelBr n LEVB ... ... ... 5.52 3.50 27 4.16 -4.4LexRltyTr LXP .71 8.1 11 10.65 7.59 1244 8.80 -8.8LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 48.92 -4.7Libbey LBY .47 6.0 ...dd 10.30 4.60 98 7.85 +4.4LbtyASE USA .72e 10.9 ...q 6.80 5.53 730 6.61 +4.9LbtyASG ASG .38e 5.8 ...q 6.54 4.72 81 6.50 +17.3LibOilSv n LBRT ... ... 53 23.90 16.00 392 17.95 -21.6LibtProp LPT 1.60 3.7 15 45.40 37.77 1136 43.67 +1.5LifeStorg LSI 4.00 4.3 32 95.44 69.00 287 93.59 +5.1LightInBox LITB ... ... ...dd 3.46 1.61 14 2.00 -13.0LilisEn n LLEX ... ... ...dd 6.30 2.96 317 5.15 +.8LincNat LNC 1.32 2.0 9 86.68 64.57 2553 65.32 -15.0LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.2 47 103.03 83.57 99 97.68 +10.7LineCp n LN ... ... ... 47.81 33.91 107 39.16 -4.5LionsGat A LGF/A .36 1.4 ... 36.48 21.54 960 26.45 -21.8LionsGat B LGF/B .36 1.4 ... 34.41 19.97 1142 25.29 -20.3LiqTech LIQT ... ... ...dd .84 .25 831 .70 +23.4LithiaMot LAD 1.16f 1.1 13 127.99 86.05 263 104.43 -8.1LiveNatn LYV ... ... ...cc 49.11 33.84 1146 46.96 +10.3tLloydBkg LYG .47a 14.4 ... 4.21 3.25 4801 3.28 -12.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 37 363.00 274.69 1821 302.52 -5.8Loews L .25 .5 14 53.59 45.01 1751 49.73 -.6LomaNeg n LOMA ... ... 13 26.89 10.84 522 11.70 -49.2LaPac LPX .13p ... 15 31.19 23.39 1093 27.72 +5.6Lowes LOW 1.92f 2.0 22 108.98 70.76 6226 98.16 +5.6Lubys LUB ... ... ...dd 3.20 2.35 25 2.70 +2.3LumberLiq LL ... ... ...dd 41.33 19.41 422 25.14 -19.9LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 18 65.30 31.50 213 36.70 -34.1Lydall LDL ... ... 14 60.00 37.50 106 41.00 -19.2LyonBas A LYB 4.00f 3.6 9 121.95 78.88 2398 111.25 +.8M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 1222 174.37 +2.0M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 0 1013.00 -1.7MAG Slv g MAG ... ... ... 13.84 9.29 116 11.18 -9.5MBIA MBI ... ... ...dd 10.97 6.04 1099 9.57 +30.7MDC MDC 1.20 3.9 11 35.18 26.45 329 30.70 -3.7MDU Res MDU .79 2.7 24 29.28 24.29 997 28.73 +6.9MFA Fncl MFA .80 10.2 10 8.90 6.72 1008 7.83 -1.1MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 2 25.83 -2.0MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 13 25.26 -.2MFC Bcp MFCB ... ... ...dd 9.62 5.69 3 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.24 3 10.31 -10.4MCR MCR .72a 9.1 ...q 8.76 7.85 63 7.88 -7.1MGF MGF .41 9.1 ...q 5.01 4.45 11 4.50 -6.1MFS HInM CXE .30 6.1 ...q 5.51 4.84 38 4.94 -5.7MFS HYMu CMU .28 6.2 ...q 4.89 4.37 92 4.47 -3.2MFS IHI CIF .25 9.8 ...q 3.03 2.50 27 2.53 -13.9MIN MIN .42 11.0 ...q 4.35 3.80 1207 3.82 -8.0MFS InvG CXH .50 5.5 ...q 10.33 9.08 5 9.20 -5.3MMT MMT .52 9.3 ...q 6.29 5.59 87 5.60 -7.7MFM MFM .38 5.7 ...q 7.41 6.41 134 6.69 -2.6MFV MFV .58 10.2 ...q 6.84 5.49 1 5.68 -4.1MGIC Inv MTG ... ... 9 16.21 9.97 2565 11.22 -20.5MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 1057 30.50 +4.6MGM Rsts MGM .48 1.6 9 38.41 29.53 17105 29.91 -10.4MI Homes MHO ... ... 12 37.41 24.08 119 27.50 -20.1MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.1 31 39.38 30.88 1233 34.64 -2.3MRC Glbl MRC ... ... 21 21.43 14.01 1399 20.15 +19.1MSA Safety MSA 1.52f 1.6 55 97.19 65.95 255 95.18 +22.8MSC Ind MSM 2.32 2.5 18 99.94 65.42 254 92.07 -4.7MSCI Inc MSCI 1.52 .9 46 174.14 100.84 429 171.76 +35.7MSG Netw MSGN ... ... 10 26.30 16.25 528 22.50 +11.1MV OilTr MVO .76e 7.6 8 10.60 4.80 30 9.94 +18.3MVC Cap MVC .60 6.0 ...q 10.97 9.52 20 9.96 -5.7MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 3 25.62 -.9tMacQUtlDv MFD 1.20 10.7 ...q 14.75 11.34 77 11.19 -10.0MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 23 22.13 -14.2Macerich MAC 2.96 5.3 31 69.73 52.12 1276 55.91 -14.9MackCali CLI .80 3.9 10 28.26 15.86 577 20.40 -4.5Macquarie MIC 5.24e 12.4 8 79.51 36.20 889 42.16 -34.3Macys M 1.51 3.9 12 41.33 17.41 5569 38.88 +54.3MadCvCall MCN .72 9.7 ...q 8.04 7.09 11 7.43 -3.8MadSqGd n MSG ... ... 86 282.01 189.96 113 276.01 +30.9MadStSec MSP 1.04 8.9 ...q 12.30 10.72 1 11.63 -.7MagellMid MMP 3.75f 5.4 20 75.82 54.82 492 69.54 -2.0Magna g s MGA 1.32f 2.1 11 67.47 43.66 1183 63.42 +11.9MagnaChip MX ... ... 7 13.40 8.85 201 10.75 +8.0Maiden prA MHpA 2.06 9.0 ... 25.71 18.80 20 22.90 -7.3Maiden pfC MHpC 1.78 8.5 ... 26.67 16.73 46 21.05 -13.8MaidnH pfD MHpD 1.68 8.8 ... 25.05 14.85 7 19.00 -9.3MaidenHld n MHLA .60 3.0 ... 27.28 16.68 36 20.10 -12.6MaidHld 43 MHNC 1.94 8.8 ... 27.34 18.64 3 22.10 -9.5MainStCap MAIN 2.28f 5.9 13 41.79 34.37 179 38.66 -2.7MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 58 19.39 -2.2Majesco n MJCO ... ... ... 6.43 4.35 50 5.97 +11.2Mallinckdt MNK ... ... ... 49.12 11.65 2875 20.18 -10.5MgdDInvG MZF .74 5.2 ...q 14.35 13.05 15 14.30 +6.5ManchUtd MANU .36 1.7 1 22.25 15.86 20 21.65 +9.3Manitowc rs MTW ... ... ... 44.03 22.12 900 25.55 -35.1ManngNap MN .32 10.2 13 4.55 2.95 43 3.15 -12.5tManpwrGp MAN 1.86 2.1 11 136.93 89.99 753 90.29 -28.4Manulife g MFC .44 ... ... 22.16 17.65 1560 18.71 -10.3MarathnO MRO .20 1.0 ...dd 22.12 10.55 11345 20.53 +21.3MarathPt s MPC 1.84 2.5 11 83.33 49.30 3828 74.52 +12.9MarcusMill MMI ... ... 24 39.65 24.34 218 38.83 +19.1Marcus MCS .60f 1.8 26 33.05 23.55 44 32.90 +20.3MarinSft rs MRIN ... ... ... 15.45 5.60 7 5.85 -46.6MarineP MPX .40f 2.4 30 17.12 12.00 26 16.57 +30.1MarineMx HZO ... ... 21 25.05 13.80 192 21.70 +14.8Markel MKL ... ... 63 1194.98 949.72 38 1103.44 -3.1MarriotVac VAC 1.60 1.3 20 154.14 107.58 322 119.70 -11.5 MarshM MMC 1.66f 2.0 23 86.54 76.68 1623 82.30 +1.1MartMM MLM 1.76 .8 33 241.33 189.27 497 227.58 +3.0Masco MAS .42 1.1 19 46.45 35.79 3906 37.76 -14.1Masonite g DOOR ... ... 14 79.90 50.40 169 73.20 -1.3Mastec MTZ ... ... 13 55.53 38.40 765 53.30 +8.9MastechD MHH ... ... 18 18.42 6.13 14 15.68 +55.9MasterCrd MA 1.00 .5 46 204.00 120.65 2666 199.69 +31.9MatadorRs MTDR ... ... 21 35.22 20.13 2623 27.69 -11.1Materion MTRN .42f .8 35 57.45 36.10 97 55.35 +13.9MatinasB n MTNB ... ... ... 2.89 .43 533 .50 -56.9Matson MATX .80 2.1 7 40.32 21.63 239 38.40 +28.7MauiLand MLP ... ... 21 27.80 9.95 24 11.85 -31.5MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 441 49.42 -23.2Maximus MMS .18 .3 19 72.71 58.58 326 63.54 -11.2MaxLinear MXL ... ... 12 30.23 16.76 745 17.04 -35.5McClatch rs MNI ... ... ...dd 11.25 5.75 16 9.76 +9.3McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 105.64 +5.1McCorm MKC 2.08f 2.0 16 111.46 90.25 912 105.75 +3.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.4 25 178.70 146.84 3340 164.97 -4.2McKesson MCK 1.36 .9 12 178.86 134.25 1095 146.74 -5.9McEwenM MUX .01 .5 ...dd 2.86 1.82 1180 2.15 -5.7Mechel pf MTLp ... ... ... 1.34 .80 8 .95 -9.2tMechel rs MTL ... ... ... 5.80 3.25 84 3.18 -39.5Medequit n MRT .84 8.0 ... 13.06 9.67 139 10.54 -6.1MedProp MPW 1.00 7.2 16 14.19 11.82 1760 13.90 +.9sMedifast MED 1.92 1.1 75 169.97 40.00 202 171.44 +145.6MedleyCap MCC .40m 11.5 5 6.65 3.35 207 3.47 -33.5MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 9 24.55 -2.7MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 2 25.25 -2.1Medley n MDLX .22p ... ... 25.09 23.61 2 24.08 -2.8Medley24 n MDLQ ... ... ... 25.66 24.50 6 24.60 -2.4MedleyMgt MDLY .80 23.5 ...cc 7.15 3.10 65 3.40 -47.7Mednax MD ... ... 12 63.04 40.56 1318 45.32 -15.2Medtrnic MDT 1.84 2.1 35 89.72 76.41 4507 86.61 +7.3Merck MRK 1.92 3.1 23 66.41 52.83 9958 61.03 +8.5MercGn MCY 2.50 5.2 43 61.51 41.41 157 47.86 -10.4Meredith MDP 2.18 4.1 12 72.25 47.30 345 52.70 -20.2Meritage MTH ... ... 12 55.50 38.80 542 44.45 -13.2Meritor MTOR ... ... 6 29.54 15.45 860 21.25 -9.4MerL pfK MERpK 1.61 6.2 ... 26.54 25.28 70 26.16 +.3MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.8 ... 26.88 11.66 2 16.29 +10.7MLRRD29 PYS 1.58 8.5 ... 24.85 17.20 4 18.59 -8.2MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.85 +4.3MLIdxPl33 IPB 1.51 5.3 ... 29.00 26.50 1 28.28 +2.1MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 5 15.35 -16.8Mesab MSB 1.49e ... ... 30.92 12.95 38 25.05 -.4Methode MEI .44 1.0 37 48.44 36.05 458 43.45 +8.4MetLife MET 1.68f 3.7 10 55.91 43.38 8592 45.73 -9.6MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 23 25.25 +1.7MetroBkH n MCB ... ... ... 54.74 36.35 52 54.33 +29.0MettlerT MTD ... ... 40 697.26 540.24 325 581.06 -6.2MexcoEn MXC ... ... ...dd 7.18 3.00 11 4.61 +17.3MexEqt MXE 1.62e .1 ...q 12.22 9.50 2 9.82 -4.3MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.03 17 14.46 -8.2MKors KORS ... ... 20 70.00 32.81 3130 67.02 +6.5MicrFoc n MFGP ... ... ... 36.21 12.67 573 17.97 -46.5MicrSol n MICR ... ... ... 4.29 3.19 2 3.47 -.9MidAApt MAA 3.48 3.6 17 110.79 85.16 782 96.29 -4.2MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.21 -3.1MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 33 13.90 +4.9MidstPet MPO ... ... ... 19.04 10.87 155 12.76 -23.0Milacron n MCRN ... ... ... 22.62 15.09 232 19.81 +3.5MilestnSci MLSS ... ... ... 1.65 .64 33 .75 -36.5MHowHiInc HIE 1.39 11.4 ...q 14.17 10.93 43 12.16 -2.5MillerInds MLR .72 2.8 15 29.00 23.90 24 25.65 -.6MinTech MTX .20 .3 18 77.15 62.55 183 75.85 +10.2MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 22 25.25 -1.6Mistras MG ... ... 34 23.83 17.00 103 18.54 -21.0tMitsuUFJ MUFG ... ... ... 8.11 5.83 1205 5.80 -20.2MiX Tele MIXT .22e ... ... 21.00 7.28 151 18.57 +45.5MizuhoFn MFG ... ... ... 4.00 3.37 289 3.47 -4.7MobileTele MBT .53e 6.0 ... 12.80 7.77 4435 8.82 -13.4Model N MODN ... ... ...dd 19.60 12.40 317 17.00 +7.9Modine MOD ... ... 14 25.75 15.25 341 19.05 -5.7Moelis&Co MC 1.88f 2.8 54 66.40 37.50 272 66.00 +36.1Mohawk MHK ... ... 16 286.85 202.75 859 210.59 -23.7MolinaHlth MOH ... ... ...dd 97.65 56.68 665 96.86 +26.3MolsCoor A TAP/A 1.64 2.3 7 94.94 58.93 70.00 -16.7MolsCoorB TAP 1.64 2.4 11 94.02 58.75 1715 67.62 -17.6MonRE MNR .68 4.4 24 18.45 13.87 312 15.59 -12.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 5 24.00 -4.1Moodys MCO 1.76 1.0 37 179.84 118.33 821 173.23 +17.4Moog A MOG/A .25p ... 20 93.93 68.29 150 78.96 -9.1Moog B MOG/B .25p ... 21 91.71 68.79 0 80.08 -9.8MorgStan MS 1.00 2.0 12 59.38 43.48 12472 49.92 -4.8MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 30 28.79 -.6MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 40 27.80 -2.3MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 31 27.36 -1.8MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 23 26.68 -.1MorgSt pfK MSpK ... ... ... 27.72 25.55 97 25.97 -4.2MS Asia APF .14e .8 ...q 19.99 16.28 10 17.37 -5.6MS China CAF 13.33e ... ...q 27.79 21.02 284 24.54 +5.0MS CushHi MLPY 1.28e 19.5 ...q 8.00 6.09 7 6.58 -6.8tMS EMD MSD .57e 6.5 ...q 10.27 8.77 97 8.81 -11.7tMSEMDDbt EDD .80m 11.6 ...q 8.37 6.80 173 6.90 -10.4tMSEmMkt MSF .05e .3 ...q 19.86 15.98 19 16.19 -9.5MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 28.62 20 28.90 -12.8MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 0 12.16 -1.5MkVRMB CNY ... ... ...q 49.12 38.95 0 45.76 +6.4MkVRupee INR .20p .5 ...q 45.42 39.21 40.35 -7.6MSDLEur URR ... ... ...q 21.49 16.65 16.90 -6.8MSDSEur DRR ... ... ...q 57.46 44.20 0 52.68 +8.8MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 37 23.00 +1.6MosaicAc n MOSC ... ... ... 9.90 9.49 9.69 -.1Mosaic MOS .10 .4 38 29.95 19.23 4907 28.31 +10.3sMotrlaSolu MSI 2.08 1.8 21 115.58 82.86 1049 115.80 +28.2Movado MOV .80 1.6 ...cc 53.73 21.50 146 49.15 +52.6Mueller MLI .40 1.3 22 37.57 25.26 193 30.79 -13.1MuellerWat MWA .20 1.7 27 12.99 9.59 657 11.89 -5.1MurphO MUR 1.00 2.9 ...dd 35.16 22.21 1801 34.10 +9.8MurphUSA MUSA ... ... 15 89.69 61.05 851 77.34 -3.8MyersInd MYE .54 2.7 40 24.60 15.40 216 20.00 +2.6Myomo n MYO ... ... ... 23.20 2.07 175 3.01 -19.7Myovant n MYOV ... ... ...dd 24.91 9.92 89 23.75 +87.9N -NCI BldSy NCS ... ... 24 23.35 13.05 377 21.85 +13.2NCR Corp NCR ... ... 28 43.24 26.00 1009 31.97 -5.9NGL EnPt NGL 1.56 12.3 ...dd 17.65 8.58 572 12.70 -9.6NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 44 24.92 +2.1NL Inds NL ... ... 7 16.05 6.85 44 9.20 -35.4LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 52 35.17 15.95 10248 31.96 +12.2NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 238 17.12 -9.2NRG Yld C NYLD 1.24f 7.2 24 20.15 15.55 1019 17.25 -8.7NTN Buzz rs NTN ... ... ...dd 8.40 3.01 10 4.55 +8.1NVR NVR ... ... 22 3700.00 2311.11 35 3099.00 -11.7nVent El n NVT ... ... ... 28.93 21.00 1419 27.28 +20.1Nabors NBR .24 3.8 ...dd 8.87 5.32 16238 6.31 -7.6NACCO NC .66 1.8 4 92.60 23.80 16 36.85 -2.1NamTai NTP .28 2.5 42 13.90 7.70 25 11.40 -9.2NanoViric NNVC ... ... ...dd 1.64 .36 85 .43 -51.7Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 34 40.98 30.25 180 39.85 +22.9NatFuGas NFG 1.70f 3.2 16 59.92 48.31 345 52.81 -3.8NatGrid NGG 2.89e 5.3 ... 65.97 51.44 495 54.94 -6.6NtHlthInv NHI 4.00 5.4 17 81.60 62.71 158 73.87 -2.0NHltcre NHC 1.92f 2.7 27 72.90 57.00 37 72.37 +18.8NOilVarco NOV .20 .5 ...dd 45.08 29.90 2550 42.19 +17.1NatPresto NPK 1.00a .8 18 136.65 88.80 76 130.75 +31.5NatRetPrp NNN 1.90 4.5 19 43.90 36.25 1692 42.22 -2.1NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.40 19 24.06 -5.9NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 18 23.13 -7.8sNatlStor n NSA 1.16f 3.9 ...cc 30.07 21.17 318 29.65 +8.8NtStorAf pfA NSApA ... ... ... 26.30 23.57 5 24.60 -5.5NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 14 20.71 15.95 160 17.78 -3.9NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.02 +1.0tNatGsSvcs NGS ... ... 65 29.55 21.90 57 22.00 -16.0sNatrlGroc NGVC ... ... 37 11.74 4.79 99 12.06 +35.1NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 8 32.05 +23.3Natuzzi NTZ ... ... ... 2.84 1.41 1 1.65 +3.1Nautilus NLS ... ... 19 19.25 11.30 161 16.40 +22.8NavideaBio NAVB ... ... ...dd .68 .21 198 .23 -36.5NavigCons NCI ... ... 22 25.25 14.62 189 24.48 +26.1NavigatrH NVGS ... ... ... 13.25 7.00 106 11.15 +13.2NaviosAcq NNA .08 11.2 ...dd 1.53 .67 845 .71 -35.7Navios pfG NMpG 2.19 16.6 ... 19.99 10.18 1 13.19 -18.6Navios NM ... ... ...dd 1.90 .68 721 .91 -24.2NavMH pfH NMpH 2.16 16.9 ... 18.89 10.27 6 12.78 -21.6NavMMid NAP 2.00f 50.3 ... 10.70 3.26 111 3.98 -58.2NaviosMar NMM 1.69f 88.0 7 2.62 1.45 681 1.92 -18.6Navistar NAV ... ... 26 47.73 25.06 874 40.33 -5.9Navistr pfD NAVpD ... ... ... 26.60 9.33 0 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 68 85.20 -6.0Nelnet NNI .64 1.0 13 64.00 43.92 46 61.13 +11.6NeoPhoton NPTN ... ... ...dd 9.16 4.56 445 6.60 +.3Netshoes n NETS ... ... ... 20.90 2.00 57 2.77 -64.9Netw1Tch NTIP .10 3.3 9 4.60 2.25 60 3.00 +25.0NBCAInt NBW .74 5.9 ...q 14.61 12.50 23 12.55 -7.7NeuB HYld NHS .96 8.8 ...q 12.35 10.81 43 10.94 -7.0NBIntMu NBH .90 6.6 ...q 16.00 13.42 68 13.70 -7.4NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.46 14 11.54 -5.1NBRESec NRO .36 7.2 ...q 5.70 4.29 74 4.98 -9.9NevGCas UWN ... ... 23 2.86 1.87 18 2.11 -21.0NevroCorp NVRO ... ... ...dd 94.34 65.00 314 84.54 +22.5Nevsun g NSU .04 1.2 ...dd 3.86 1.96 462 3.23 +32.4NewAmHi HYB .78a 9.0 ...q 10.20 8.48 55 8.65 -8.0NewConcEn GBR ... ... 28 2.45 1.16 49 1.38 -11.5NE Realty NEN 1.00 1.5 2 75.25 65.10 66.00 -10.0NwGold g NGD ... ... ...dd 4.25 2.05 2412 2.10 -36.2NewHome NWHM ... ... 10 13.55 9.53 52 10.05 -19.8tNwIreland IRL 2.15e 1.3 ...q 14.17 11.88 14 11.86 -5.3NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 659 43.90 +9.2NewMedia NEWM 1.48 7.9 33 19.01 12.74 592 18.62 +11.0NwMtnFin NMFC 1.36 10.1 10q 14.70 12.05 129 13.50 -.4NewOriEd EDU .40e ... 51 108.40 69.91 1016 105.69 +12.4NewRelic NEWR ... ... ...dd 111.59 41.55 1462 109.11 +88.9sNewResid NRZ 2.00 10.8 7 18.43 15.04 2316 18.55 +3.7NewSenInv SNR 1.04 14.1 13 10.57 6.77 617 7.40 -2.1NY&Co NWY ... ... ...dd 4.45 1.28 186 4.19 +46.5NY CmtyB NYCB .68 5.9 14 14.53 11.35 3886 11.61 -10.8NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 42 27.09 -5.3NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 3 49.24 -2.9NY REIT rs NYRT 4.85c ... ... 19.81 15.04 171 17.98 NY Times NYT .16 .6 ...cc 25.70 16.95 1430 24.95 +34.9NewellRub NWL .92f 3.5 5 55.08 22.60 5411 26.26 -15.0NewdExp NFX ... ... 15 35.20 22.72 2157 29.18 -7.5NewMarket NEU 7.00 1.8 21 470.53 358.33 49 396.79 -.2NewmtM NEM .56 1.5 29 42.04 31.42 3977 38.35 +2.2NewpkRes NR ... ... ...dd 11.15 6.58 498 10.35 +20.3NexGen g NXE ... ... ... 2.85 1.65 245 2.00 -21.9NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.8 ...q 25.64 21.33 149 22.28 -11.9NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 61 26.80 -4.1 NxtEraLP NEP 1.57f 3.5 32 45.83 34.91 174 45.44 +5.4NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 25 25.00 +.1NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 20 24.85 -.4NextEra76 NEEpK ... ... ... 25.99 23.62 28 25.02 -2.2NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 63.25 304 72.21 +3.8NextEraEn NEE 4.44f 2.7 12 166.62 138.00 2476 163.00 +4.4NxtEra pfR NEEpR ... ... ... 59.02 52.96 104 56.05 -.3NiSource s NI .78 3.2 31 27.76 22.44 2273 24.67 -3.9NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 97.02 -2.0Nielsen plc NLSN 1.40f 4.6 18 43.61 29.51 3508 30.65 -15.8NikeB s NKE .80 1.1 70 75.91 50.35 7551 74.26 +18.7NoahHldgs NOAH ... ... 33 69.56 26.08 838 57.76 +24.8NobilisH n HLTH ... ... ... 1.95 1.15 208 1.25 -7.4NobleCorp NE .08 1.5 ...dd 6.33 3.14 4190 5.32 +17.7NobleEngy NBL .44 1.3 35 37.67 22.99 4197 34.85 +19.6NobleMid n NBLX 1.91e ... 12 57.98 41.90 120 49.94 -.1NokiaCp NOK .19e 3.2 ... 6.59 4.51 23448 5.96 +27.9sNomadF n NOMD ... ... ... 18.55 13.54 2282 18.80 +11.2tNomura NMR ... ... ... 6.83 4.97 298 4.94 -15.1Norbord n OSB 1.29 3.1 ... 45.45 29.03 80 41.21 +21.9NordicAOff NAO .18 16.4 ... 1.60 1.02 54 1.10 -8.3NordicAm NAT .41e 15.7 ...dd 6.70 1.82 1610 2.60 +5.7Nordstrm JWN 1.48a 2.9 19 54.00 37.79 1729 51.18 +8.0NorkSo NSC 2.88 1.9 23 158.58 111.44 1464 150.91 +4.1NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.6 9 9.40 5.94 9 8.15 +17.1NoWestCp NWE 2.20 3.9 17 64.47 50.01 422 56.01 -6.2NDynMn g NAK ... ... ... 2.34 .43 887 .49 -72.3NthnO&G NOG ... ... 36 3.00 .63 2921 2.86 +39.5NorthropG NOC 4.80f 1.5 33 360.88 252.82 1118 313.84 +2.3NStREur n NRE .60 4.1 ... 14.81 10.08 425 14.50 +8.0NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 94 61.45 +3.0NorwCruis NCLH ... ... 16 61.48 50.16 3222 53.61 +.7NovaBay rs NBY ... ... ...dd 5.00 2.00 4 2.55 -33.8NovaGld g NG ... ... ...dd 5.05 3.35 689 4.66 +18.6tNovartis NVS 2.75e 3.7 15 94.19 73.79 3009 73.57 -12.4NovoNord NVO .96e 2.1 ... 58.37 41.03 1190 44.67 -16.8NOW Inc DNOW ... ... ...dd 17.64 9.12 890 13.76 +24.8NuSkin NUS 1.47 1.8 39 84.00 53.50 554 81.75 +19.8Nucor NUE 1.52 2.3 16 70.48 51.67 3107 65.47 +3.0Nush EnhYl NUAG ... ... ... 24.87 23.37 3122 23.54 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.26 0 24.35 -1.7NushLCGr NULG ... ... ... 35.95 28.30 6 34.89 +11.8NushLCVal NULV ... ... ... 30.70 26.13 8 29.02 +1.5NushMCGr NUMG ... ... ... 32.76 26.52 0 32.04 +9.1NushMCVal NUMV ... ... ... 29.85 25.55 0 28.33 +.5NushSmCap NUSC ... ... ... 31.33 25.30 4 31.30 +10.0NushShTrm NURE ... ... ... 27.44 23.57 0 26.88 +2.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 2 24.22 -2.9NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.0 23 47.99 19.22 231 24.01 -19.8NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 23 23.70 -4.6Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 17 21.27 -6.1Nustar pfC NSpC ... ... ... 26.43 22.31 29 23.97 -7.7NustarGP NSH 1.32m 10.0 ... 25.25 10.40 108 13.15 -16.2Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 11 25.68 +2.7Nutrien n NTR .40p ... ... 54.35 40.41 2201 52.77 +1.7NuvNYVl2 n NYV ... ... ... 15.50 13.22 1 13.49 -5.9NuvCr22 n JCO ... ... ... 10.10 9.26 71 9.33 -1.7Nuv Mun21 NHA ... ... ... 10.96 9.29 30 9.40 -.4NuvHiInO n NMZ ... ... ... 13.91 12.28 131 12.59 -7.5Nuv Pf22 n JPT ... ... ... 27.14 23.35 16 23.96 -4.6Nuv 11-21 n JHB ... ... ... 10.15 9.42 57 9.51 -4.5NuvCA V2 n NCB ... ... ... 18.40 15.24 9 15.52 -8.7NvHiInDc19 JHD ... ... ... 10.36 9.72 90 9.80 -2.2Nuv RE In JRS ... ... ... 11.55 9.39 58 9.70 -13.9NuvMO Pr NOM ... ... ... 17.58 12.87 0 13.10 -6.1NuvAllCEn JMLP 1.37 17.3 ...q 9.62 6.79 26 7.92 -7.5NuvAZ NAZ .80 6.3 ...q 15.43 12.57 21 12.69 -10.3NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 56 20.26 -7.8NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 8 21.83 -5.3NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 50 13.56 -11.7NCADvA NAC .91 6.8 ...q 15.58 13.18 229 13.34 -6.8NCalMunV NCA .47 4.9 ...q 10.70 9.16 111 9.50 -6.8NuvCASel NXC .63a 4.6 ...q 17.17 13.51 22 13.77 -7.7NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 39 11.78 -1.2NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 42 14.83 +1.6NvCredStr JQC .62 7.7 ...q 8.76 7.90 207 8.02 -2.4NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 45 11.58 -5.8NuvDivA NAD .85a 6.5 ...q 14.46 12.92 179 13.19 -6.2NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.6 ...q 20.00 15.43 75 18.93 +.5NuEnMLP JMF 1.35 12.6 ...p 13.60 9.65 81 10.74 -5.7NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 139 13.59 -4.3tNuvFloat JFR .72 6.8 ...q 11.99 10.55 239 10.56 -5.8tNuvFltOp JRO .76a 7.2 ...q 11.88 10.43 148 10.45 -8.3NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 34 11.28 -10.3tNuvGblHIn JGH 1.58 10.3 ... 17.45 15.36 63 15.39 -9.0NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 21 9.81 -1.0NuvHIDec18 JHA ... ... ...q 10.16 9.67 47 9.80 -1.1NuvEnhMu NVG ... ... ... 15.83 14.06 349 14.69 -4.9NNYAmtF NRK .70 5.8 ...q 13.44 11.88 126 12.10 -6.6NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 311 12.97 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 106 12.42 -4.4NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 5 12.35 -4.0NMDPI NMY .67a 5.5 ...q 13.27 11.88 33 12.11 -3.7NvMAP NMT .71a 5.7 ...q 15.00 12.38 9 12.47 -12.6NMIQI NUM .74 5.8 ...q 14.05 12.41 10 12.76 -3.8NuvMNMu NMS .80 5.9 ...q 17.00 13.31 14 13.47 -8.4NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 43 23.44 -5.1NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 24 22.40 -5.6NuvMultM JMM .48 6.8 ...q 7.77 6.60 13 7.03 -7.7NvMuI NMI .50a 4.4 ...q 12.87 10.77 2 11.29 -2.4NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 190 9.58 -5.4Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 33 15.52 -10.1NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 43 13.02 -4.9NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.4 ...q 14.57 12.39 77 12.50 -9.7NNYMV NNY .39a 4.2 ...q 10.65 9.03 22 9.19 -3.3NuvNYSel NXN .55 4.3 ...q 14.37 12.58 4 12.75 -6.5NNCPI NNC .59a 4.7 ...q 13.67 12.06 43 12.46 -3.4NOHQI NUO .80 5.8 ...q 15.46 13.48 48 13.79 -5.8NvPA NQP .81a 6.4 ...q 13.78 12.34 79 12.56 -4.5NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 23.00 21 23.33 -5.8NvPfdInco JPC .80 8.3 ...q 10.75 9.60 288 9.65 -6.7tNuvQPf2 JPS .70 7.6 ...q 10.47 9.24 738 9.19 -9.9NuvREAst JRI 1.49a 9.3 ...q 19.00 15.75 91 16.07 -9.7NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 224 14.18 -.5NEqPrmG SPXX 1.04 6.0 ...q 19.88 14.92 271 17.42 +.6NvSMM NIM .31a 3.2 ...q 10.55 9.49 42 9.57 -3.9NSTFI NXP .55a 3.9 ...q 15.16 13.85 18 14.11 -3.5NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 13 13.63 -2.3NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 28 14.37 -5.4NuvSnIn NSL .42 6.6 ...q 6.89 6.28 99 6.36 -2.3NuShDCrd JSD 1.16a 6.8 ...q 17.85 16.45 34 17.24 +3.7Nv TA Div JTD 1.23 7.4 ...q 18.44 15.66 19 16.73 -4.8NvTxATR JTA 1.04 7.9 ...q 14.69 12.50 43 13.08 -6.2NTXQI NTX .65 5.1 ...q 14.94 12.42 36 12.79 -10.8NVAPI NPV .65a 5.3 ...q 13.46 12.08 20 12.33 -3.8NuverEnv n NES ... ... ... 26.50 9.00 51 11.11 -38.9O -sOCI Ptrs OCIP .70e 6.1 33 11.15 6.76 149 11.45 +42.2OFG Bncp OFG .24 1.7 11 14.95 7.80 166 14.50 +54.3OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 3 24.10 -.1OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 6 23.85 +8.1sOFG pfD OFGpD 1.78 7.1 ... 25.24 21.29 23 24.98 +11.3OGE Engy OGE 1.33 3.9 18 37.32 29.59 1812 34.49 +4.8OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 149 73.72 +.6OaktreeC OAK 3.59e 8.6 12 48.50 38.80 214 41.85 -.6OasisMid n OMP 1.57 8.6 ... 19.78 15.57 132 18.16 +4.1OasisPet OAS ... ... ...dd 13.70 6.69 4958 12.49 +48.5Obsidian g OBE ... ... ... 1.44 .82 1537 1.10 -11.3OcciPet OXY 3.08 3.7 ...cc 87.67 57.84 5418 82.58 +12.1Oceaneerg OII .60 2.5 ...cc 26.95 17.11 980 23.73 +12.3Och-Ziff OZM .87e 41.4 23 3.95 1.91 223 2.10 -16.0OcwenFn OCN ... ... ...dd 4.84 2.60 473 4.48 +43.1Oi SA C OIBR/C ... ... ... 9.71 4.00 46 4.70 -16.5OilStates OIS ... ... ...dd 38.95 20.23 467 32.95 +16.4Oil-Dri ODC .92f 2.2 46 50.82 35.42 24 42.77 +3.1OldRepub ORI .78 3.7 18 22.34 17.92 1678 21.09 -1.4Olin OLN .80 2.8 9 38.84 27.79 1395 29.06 -18.3Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.5 11 34.84 24.90 1730 30.96 +12.4Omnicom OMC 2.40 3.2 16 84.16 65.32 1785 75.07 +3.1Omnova OMN ... ... ...dd 11.90 8.10 144 9.80 -2.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.67 3.98 513 7.39 +28.7OncoCyte n OCX ... ... ... 7.64 1.10 64 2.35 -49.5OneLibrty OLP 1.80 6.9 14 27.70 21.02 51 26.13 +.8OneSmart n ONE ... ... ... 16.00 8.56 565 12.55 +15.0OneMain OMF ... ... 16 36.32 22.30 397 33.61 +29.3ONEOK OKE 3.18f 4.6 50 69.84 47.14 2282 68.79 +28.7Ooma n OOMA ... ... ... 13.45 7.30 135 12.50 +4.6OppLgCap RWL .72e 1.4 ...q 55.31 45.76 68 51.72 +.6Opp RUT n OMFS ... ... ... 27.76 24.71 27.58 +5.6OppMidCap RWK .59e .7 ...q 64.10 53.65 10 62.57 +3.1OppSmCap RWJ .59e .8 ...q 76.61 60.34 23 76.40 +9.3OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 94 38.45 +5.1OpR1000V 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 25.65 -2.1Op R1000D n OMFL ... ... ... 27.47 24.74 2 26.98 +3.4OpIntRev n REFA ... ... ... 30.89 25.65 0 26.71 -4.1OpGlbRv n RGLB ... ... ... 30.09 25.62 27.98 +.3Opp Rev n ESGL ... ... ... 33.09 28.18 0 30.95 -.4OppGlRv n ESGF ... ... ... 33.63 28.29 1 29.94 -4.6OppenFin RWW .58e .9 ...q 74.63 58.96 2 66.04 -4.3OpEMRev n REEM ... ... ... 30.65 25.82 1 25.84 -7.0OppenHldg OPY .44 1.6 ...dd 29.70 15.35 78 28.10 +4.9Oracle ORCL .76 1.6 56 53.48 44.04 21972 46.27 -2.1Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 212 16.77 -3.6OrchidIsl ORC 1.08e 14.5 39 10.47 6.77 541 7.46 -19.6OrchidsPP TIS 1.40 31.2 7 15.74 3.44 90 4.49 -64.9OrientPap ONP ... ... 3 2.45 .75 3 1.07 -17.1OrionECarb OEC .72 ... 71 33.95 18.55 528 32.75 +27.9OrionGpHl ORN ... ... ...dd 8.38 5.17 89 7.96 +1.7Orix IX ... ... ... 100.03 77.52 132 80.95 -4.5OrmatTc ORA .49 .9 31 70.68 50.43 175 52.63 -17.7OshRusS n OUSM ... ... ... 27.96 24.76 58 27.81 +2.8OshIntQ n ONTL ... ... ... 29.06 25.73 3 26.25 -5.0OshkoshCp OSK .96 1.4 16 100.26 64.14 783 70.06 -22.9OsiskoGl n OR .20 ... ... 14.39 9.31 384 9.38 -18.9OutfrontM OUT 1.44 7.3 11 25.30 17.75 958 19.67 -15.2OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 764 3.78 +38.0OwensMin OMI 1.04 6.2 10 32.66 14.26 938 16.87 -10.6OwensCorn OC .84 1.3 21 96.52 61.00 2991 67.04 -27.1tOwensIll OI ... ... 13 25.90 17.46 1745 17.29 -22.0OwensRM ORM .80f 4.8 11 18.72 13.71 44 16.76 +4.7OxfordInds OXM 1.36f 1.6 20 93.47 57.36 194 82.48 +9.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 41

P-QPBF Engy PBF 1.20 2.5 14 50.99 19.46 1416 47.32 +33.5PBF Logist PBFX 1.96f 9.2 11 22.30 17.75 29 21.20 +1.2PCM Fund PCM .96 8.1 ...q 12.13 10.15 35 11.89 +2.8PG&E Cp PCG 2.12f 5.3 6 71.57 37.30 7071 39.89 -11.0PGT Inc PGTI ... ... 28 21.97 11.90 365 21.60 +28.2PHH Corp PHH ... ... ...dd 15.00 8.01 357 10.87 +5.5PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 13 49.94 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 29 51.60 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 7 66.99 -3.2PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 1 57.39 -1.4PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 15 99.75 -.6PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 68 102.78 -3.0Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 524 100.22 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 16 100.11 -5.3PimShMat MINT .82e .8 ...q 101.87 101.39 611 101.51 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 9 52.91 -1.4PimSTMun SMMU .47e .9 ...q 50.80 49.49 2 49.73 -.3Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 14 114.21 -5.9PJT Part n PJT .20 .3 ...dd 58.76 35.47 133 57.34 +25.7tPLDT Inc PHI 1.60e 6.8 ... 38.23 23.46 71 23.45 -22.0PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 38 27.49 -2.9PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 24 25.24 -.4PNC PNC 3.00 2.1 13 163.59 118.89 3223 142.15 -1.5PNC wt PNC/WS ... ... ... 89.25 52.00 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 423 38.65 -4.4POSCO PKX ... ... ... 93.12 58.50 261 78.06 -.1PPDAI n PPDF ... ... ...dd 13.68 5.95 398 6.27 -11.8PPG s PPG 1.80 1.7 18 122.07 100.36 2614 104.13 -10.9PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 26 25.45 -.5PPL Corp PPL 1.64 6.0 12 39.90 25.30 9935 27.26 -11.9PQ GrpH n PQG ... ... 35 18.02 12.88 232 17.28 +5.0PS BusPk PSB 3.40 2.7 32 137.60 107.91 103 125.15 PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 11 25.07 -.7PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 9 25.02 -1.1PS BusP pfY PSBpY ... ... ... 24.78 22.04 11 23.18 -5.8PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 18 23.70 -6.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 7 23.56 -6.7PVH Corp PVH .15 .1 19 169.22 104.34 985 160.39 +16.9PcrTrnd750 PTLC ... ... ...q 30.73 25.80 150 29.74 +3.9PcrTrnd450 PTMC ... ... ...q 33.05 27.70 47 32.82 +5.5PcrTrnd100 PTNQ ... ... ...q 34.46 26.38 67 34.19 +13.0PacrCash n GCOW ... ... ... 34.59 29.33 23 30.70 -2.5PacrTrendp PTEU ... ... ... 33.39 27.81 17 28.52 -7.1Pacr Wlth n PWS ... ... ... 27.67 23.99 26 26.32 +4.3Pac Cash n CALF ... ... ... 30.04 22.60 3 29.69 +13.8PacDvCsh n ICOW ... ... ... 31.03 25.13 6 28.11 -4.2PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.3 5 2.75 1.36 95 2.00 +3.1PacDrill rs PACD ... ... ...dd 1.93 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 5 25.32 -10.2PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 5 23.26 -10.0PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 0 21.22 -13.7PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 1 20.94 -13.3PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 2 20.88 -15.3PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 1 20.25 -17.6PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 3 19.20 -16.8PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 1 19.32 -14.3Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.7 18 131.13 105.81 966 116.72 -3.2tPagsegur n PAGS ... ... ... 39.97 28.70 17978 27.40 -13.6PalatinTch PTN ... ... ...dd 1.59 .34 2696 .93 +8.1PaloAltNet PANW ... ... ...dd 217.40 126.56 992 210.97 +45.6PampaEng PAM ... ... ... 72.98 40.21 1119 42.72 -36.5Pandora P ... ... ...dd 9.98 4.09 12780 8.33 +72.8PanhO&G PHX .16 .8 99 25.30 17.65 43 19.70 -4.1ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 37 16.45 7.31 61 15.02 +60.6ParaGold n PZG ... ... 3 1.80 1.16 61 1.26 -3.1ParamtGp PGRE .40 2.6 ... 16.79 13.70 1347 15.16 -4.4Paretem rs TEUM ... ... ...dd 3.59 .50 992 2.54 +22.7ParkEl PKE .40 2.0 47 21.12 14.59 87 20.41 +19.7ParkHot n PK 2.20f 7.1 ... 32.62 23.91 1748 30.87 +7.4ParkNatl PRK 3.84f 3.3 19 119.00 92.42 25 117.34 +12.8ParkDrl PKD ... ... ...dd 1.44 .34 1348 .35 -64.8ParkerHan PH 3.04f 1.9 20 212.80 153.65 1193 163.61 -18.0ParsleyEn PE ... ... 46 33.43 21.12 4546 27.80 -5.6PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 2 25.21 -1.5PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 9 26.42 -1.6PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 48 27.97 -2.4PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 3 25.45 -3.1PartyCity n PRTY ... ... 15 16.90 9.50 851 16.05 +15.1PaycomSft PAYC ... ... ...cc 118.45 64.50 813 113.68 +41.5PeabodyE n BTU .60 1.3 ... 47.84 22.58 1066 46.14 +17.2PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.1 ... 12.51 7.62 483 11.34 +15.5Pebblebrk PEB 1.52 3.9 22 41.65 31.29 870 38.70 +4.1Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 12 25.20 -.3Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 8 25.26 -1.9Pedevco rs PED ... ... ... 1.15 .26 19 .31 -3.4Pembina g PBA 1.50 ... 26 36.99 29.28 383 34.54 -4.5Penney JCP ... ... 47 5.63 2.25 13302 2.79 -11.7PennaRE PEI .84 7.4 15 13.02 8.86 872 11.36 -4.5PenRE pfB PEIpB 1.84 7.8 ... 25.74 20.21 8 23.54 -6.5PenRE pfC PEIpC 1.80 8.0 ... 26.98 19.44 11 22.51 -13.1PenRE pfD PEIpD 1.72 7.9 ... 25.83 19.01 10 21.87 -12.9PennyMFn PFSI ... ... 6 25.20 16.00 125 20.60 -7.8sPennyMac PMT 1.88 9.8 20 19.13 14.87 514 19.16 +19.2Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 1 25.41 +.7PennyM pfB PMTpB ... ... ... 25.45 23.68 13 25.17 Penske PAG 1.40f 2.7 12 54.83 38.33 206 51.12 +6.8tPentair PNR .70 1.6 13 74.84 42.89 1271 43.13 -38.9Penumbra n PEN ... ... ...dd 167.35 77.75 298 153.35 +63.0sPerfFood n PFGC ... ... 23 36.83 25.40 629 36.95 +11.6PerkElm PKI .28 .4 29 84.49 62.43 482 76.35 +4.4PermRck n PRT ... ... ... 16.69 15.00 259 15.62 +.8Prmian PBT .64e 6.9 26 10.30 7.80 43 9.25 +4.3Perrigo PRGO .76 1.0 ...dd 95.93 63.68 879 75.64 -13.2Perspecta n PRSP ... ... ... 25.45 21.91 3148 22.63 -7.8PetChina PTR .70e .9 ... 85.02 60.69 107 74.68 +6.8PetrbrsA PBR/A ... ... ... 14.98 6.96 11873 8.19 -16.7Petrobras PBR ... ... ... 17.20 7.61 48756 9.52 -7.5Pfenex PFNX ... ... ...dd 8.42 2.07 184 5.60 +110.5Pzer PFE 1.36 3.8 14 39.43 32.32 17520 36.22 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.9 ... 7.35 4.89 77 5.51 -5.8PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.6 21 123.55 76.21 7410 80.84 -23.5PhilipsNV PHG .88e 2.1 ... 43.45 35.24 802 41.65 +10.2Phillips66 PSX 3.20f 2.8 26 122.38 78.63 1993 114.58 +13.3Phill66LP PSXP 2.71f 5.3 19 56.48 44.40 269 51.19 -2.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 951 4.48 -31.0PhysRltTr DOC .92f 5.9 41 21.85 14.13 2866 15.64 -11.9PiedmOfc PDM .84 4.3 9 21.57 16.69 930 19.32 -1.5Pier 1 PIR .28 9.9 15 5.92 2.15 1725 2.84 -31.4PimUS Eq n MFUS ... ... ... 29.49 25.01 4 28.76 +4.2Pim IntEq n MFDX ... ... ... 28.41 25.32 4 26.11 -2.3tPimEmMkt MFEM ... ... ... 28.32 24.30 6 24.38 -6.8PimcoCA PCQ .92 5.5 ...q 17.89 14.43 62 16.62 -3.8PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 34 8.23 -19.0PimcCA3 PZC .72 7.0 ...q 12.80 9.55 19 10.22 -2.1PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 58 17.68 +2.8PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 354 17.64 +7.2PimDyCrd PCI 1.97 8.4 ...q 23.70 21.61 532 23.51 +4.7PimDyInco PDI 2.65a 8.4 ...q 32.05 28.60 124 31.59 +5.1PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 82 12.08 +3.4PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 183 10.67 +2.3PimStPls PGP 2.20 14.9 ...q 18.55 12.37 82 14.77 -4.0PimcoHiI PHK 1.24 14.9 ...q 8.89 7.19 618 8.35 +11.9PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 35 27.09 +4.6PimcoMuni PMF .98 7.5 ...q 14.23 12.29 82 13.03 +.2PimcoMu2 PML .78 6.0 ...q 13.56 11.80 94 12.99 -1.4PimcMu3 PMX .75 6.6 ...q 12.28 10.76 43 11.52 -.5PimcoNY PNF .68 5.6 ...q 13.63 11.26 22 12.23 -4.3PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 16 10.58 -11.8PimcNY3 PYN .63 7.1 ...q 10.27 8.50 2 8.93 -10.0PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 92 9.59 +4.5PinnaclFds PF 1.30 2.0 13 65.11 52.25 850 64.40 +8.3PinWst PNW 2.78 3.6 18 92.42 73.41 984 77.69 -8.8PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.51 14 14.57 -7.5PionEnSvc PES ... ... ...dd 6.35 1.60 701 4.80 +57.4tPionFltRt PHD .72 6.4 ...q 12.22 11.23 91 11.23 -2.1PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 59 9.36 -3.6PioMuAdv MAV .84 7.7 ...q 11.88 10.50 59 10.92 -4.0PioMunHi MHI .84 7.4 ...q 12.35 11.10 80 11.42 -3.6PioNtrl PXD .32f .2 ...cc 213.40 125.46 2334 180.14 +4.2PiperJaf PJC 1.50f 1.9 13 99.80 52.75 104 80.45 -6.7PitnyBw PBI .75 7.8 6 16.13 8.30 2351 9.61 -14.0PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 12 24.69 +1.2PivotSft n PVTL ... ... ... 31.24 15.11 2716 28.46 +80.9PlainsAAP PAA 1.95 7.9 32 26.98 18.38 965 24.58 +19.1PlainsGP rs PAGP 1.70 ... 41 27.75 18.98 677 25.15 +14.6PlanetFit n PLNT ... ... 2 45.66 21.99 1057 45.16 +30.4sPlantron PLT .60 .8 25 76.12 41.28 218 76.79 +52.4PlatfmSpc PAH ... ... 16 14.82 9.09 5639 11.86 +19.6PlatGpM rs PLG ... ... 1 .91 .08 1260 .10 -66.4PlayAGS n AGS ... ... ... 26.15 16.66 174 25.01 +35.2PlymInd n PLYM 1.50 8.8 ...dd 19.00 15.09 5 17.02 -7.9PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 3 24.87 -1.1PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 33 137.66 86.42 583 124.62 +.5PolyMet g PLM ... ... ...dd 1.36 .58 1150 1.06 +23.3PolyOne POL .70 1.6 20 47.48 34.15 328 43.18 -.7PortGE POR 1.45f 3.4 20 50.11 39.02 560 42.18 -7.5PostHldg POST ... ... 52 88.93 70.66 521 85.57 +8.0PowrREIT PW ... ... ...dd 8.69 5.50 1 6.03 -2.1PwREIT pfA PWpA ... ... ... 26.55 25.02 0 26.16 +2.1PS 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 2 70.00 -21.1PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 2 9.30 -11.7PSBMetDS BOM ... ... ...q 13.14 4.24 7.00 -5.7PSCrudeLg OLO ... ... ...q 6.48 3.71 2 5.92 +16.2PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 17.91 +7.8PwShCurH DBV ... ... ...q 24.90 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 10.78 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.40 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.51 18.76 -3.3PS USDBull UUP ... ... ...q 25.29 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.32 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.50 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PS EmgInf PXR .50e 1.4 ...q 41.00 33.63 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0 PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.57 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.85 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.30 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.49 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 23.61 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.32 20.17 -1.7PSS&PMom SPMO ... ... ...q 38.04 29.66 37.55 +9.1PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6PSS&PVal SPVU ... ... ...q 37.53 31.18 34.33 -1.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 27.70 -1.6PSShTHYB PGHY 1.08 4.6 ...q 24.45 23.19 23.56 -1.2PS YuanDS DSUM .77 3.3 ...q 24.73 22.31 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3PS IntlBd PICB .57 2.2 ...q 28.77 25.77 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.57 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.18 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 35 166.95 127.36 1141 155.31 +.4PrecDrill PDS .28 ... ...dd 4.14 2.26 941 3.15 +4.3PfdAptCm APTS 1.02f 6.8 ...dd 22.71 13.60 458 14.97 -26.1Prestige rs PBH ... ... 3 269.50 27.84 664 37.25 -16.1Pretium g PVG ... ... ... 12.44 6.17 1077 7.39 -35.2Primerica PRI 1.00 1.0 13 108.05 71.60 165 102.80 +1.2PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.45 -2.0PrinActGl GDVD ... ... ... 29.52 25.23 28.04 +.1Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 5 26.34 +.3PrinSpec n PREF ... ... ... 101.70 94.94 1 95.29 -5.0PrincREstI PGZ 1.32m 7.6 ...q 19.52 16.21 27 17.48 +1.7PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.3 21 63.45 36.70 736 38.05 -33.4ProLogis PLD 1.92 3.0 24 67.53 56.59 2617 63.51 -1.6ProPetr n PUMP ... ... ... 22.88 10.84 2761 15.91 -21.1PrShtDow 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 32.16 977 43.31 ProUltMC s MVV ... ... ...q 45.38 32.29 43 44.44 PrUltQQQ s QLD ... ... ...q 92.81 56.21 1583 91.24 +24.4ProUltSP s SSO .40e .3 ...q 125.72 88.10 1912 115.13 +5.2PrUShCnG SZK ... ... ...q 17.35 12.80 0 15.41 +13.3ProShtHY SJB ... ... ...q 23.91 22.91 87 22.98 -.6ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 5 75.93 -9.2Pro7-10yrT UST .42e .8 ...q 60.83 51.89 17 53.85 -6.2ProSShOG DDG ... ... ...q 27.58 20.60 2 21.77 -5.2ProSShFn rs SEF ... ... ...q 26.52 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 16 68.84 +3.1ProUltTl s LTL ... ... ...q 54.74 35.57 1 37.99 -12.0ProHdgRep HDG ... ... ...q 46.26 43.95 2 45.52 +.4ProUltEM EET ... ... ...q 114.48 70.29 9 79.67 -15.2ProRaLS RALS .62e 1.7 ...q 38.19 36.22 36.39 -3.3ProUSL7-10T PST ... ... ...q 23.82 20.50 21 22.93 +6.4ProShtEafe EFZ ... ... ...q 27.95 23.78 55 25.95 +1.8ProShtEM EUM ... ... ...q 21.08 16.23 856 18.84 +5.0ProUltEaf s EFO ... ... ...q 50.26 37.22 8 41.12 ProUEurop UPV ... ... ...q 66.95 49.32 1 54.07 -7.7ProShtBM 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 69 62.20 -5.7ProUltFin s UYG ... ... ...q 47.86 33.23 48 42.03 ProShtRE REK ... ... ...q 17.94 15.62 5 16.10 +1.8ProShtChi50 YXI ... ... ...q 23.38 16.42 17 18.99 -1.3ProUltSem s USD ... ... ...q 54.11 25.72 56 49.23 ProUltUt s UPW ... ... ...q 54.09 37.86 2 43.64 -7.2PrUltTech s ROM ... ... ...q 113.10 63.94 98 110.53 +25.9ProUltJpn s EZJ ... ... ...q 50.46 33.95 1 40.69 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 32 42.14 +6.4ProUltInd s UXI ... ... ...q 83.64 56.44 2 70.60 -3.3PrUltHCr s RXL .63e .7 ...q 107.49 77.00 2 92.90 +5.3ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 94.99 +16.6PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 42.61 -13.1ProUBasM UYM .15e .2 ...q 82.75 55.36 8 68.74 -7.2sPrUlPR2K s URTY ... ... ...q 106.08 56.50 161 106.15 +28.9PUltM400 s UMDD .03e ... ...q 134.39 80.45 15 127.47 +9.1ProUltSC s SAA ... ... ...q 122.50 75.95 1 119.70 +18.9ProUPD30 s UDOW ... ... ...q 116.82 58.97 1684 89.64 -4.9sProUlR2K s UWM ... ... ...q 84.55 54.70 225 84.68 +19.9ProSht20Tr TBF ... ... ...q 23.81 21.58 623 22.81 +4.3PUltSP500 s UPRO ... ... ...q 57.48 33.83 3721 49.30 ProUChin50 XPP ... ... ...q 113.86 59.62 15 78.22 -6.8PrUSSilv s ZSL ... ... ...q 40.09 27.80 11 33.52 +6.8PUVixST rs UVXY ... ... ...q 47.16 8.52 41702 10.34 +1.3ProVixST rs VIXY ... ... ...q 47.12 21.24 2040 27.04 +16.8PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 239 44.92 +20.7PrUCrude rs UCO ... ... ...q 34.67 12.36 2009 27.36 +16.7PrUltYen rs YCL ... ... ...q 65.77 56.16 1 58.75 +2.3PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 19 21.64 +2.3PrUltSilv AGQ ... ... ...q 39.51 28.47 244 30.49 -9.9PrUltShN s KOLD ... ... ...q 52.12 30.06 48 38.74 -2.3ProUShGld GLL ... ... ...q 80.66 63.08 9 72.53 +4.9sPrSUShAus CROC ... ... ...q 50.19 42.20 1 50.76 +11.0PrUltShYen YCS ... ... ...q 76.95 64.93 4 72.39 -3.5ProSUltGold UGL ... ... ...q 44.38 35.62 35 38.00 -6.6ProShtVx s SVXY ... ... ...q 139.47 9.53 19107 13.70 -89.3PrUShCrd s SCO ... ... ...q 52.16 15.33 1576 19.04 -22.5ProShtEuro EUFX ... ... ...q 42.85 38.37 41.75 +4.4ProUltEuro ULE ... ... ...q 18.97 15.34 10 15.84 -9.3ProUShEuro EUO ... ... ...q 24.37 19.46 217 23.11 +9.0ProctGam PG 2.87f 3.8 20 94.67 70.73 8499 76.33 -16.9ProgsvCp PGR .69e 1.1 32 64.77 43.59 5244 61.96 +10.0ProsHldg PRO ... ... ...dd 37.61 21.36 207 37.06 +40.1ProShtQQQ PSQ ... ... ...q 40.94 30.75 1235 31.01 -12.8ProShSP rs SH ... ... ...q 33.75 28.14 3379 28.92 -4.2PrUShSP rs SDS ... ... ...q 51.48 35.66 4056 37.14 -9.5PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 1 16.61 -11.4PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 22.56 351 22.53 -30.4PrUShD3 rs SDOW ... ... ...q 31.96 15.67 4013 17.85 -8.5PUltShtF rs FINZ ... ... ...q 13.97 6.47 2 7.79 -3.9PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 1 14.74 +5.4ProUShL20 TBT ... ... ...q 39.86 32.99 2629 36.44 +7.9tPrShR2K rs RWM ... ... ...q 48.41 37.99 314 37.97 -10.2PrUShHC rs RXD ... ... ...q 35.40 24.68 0 26.78 -11.0PrUShCnS rs SCC ... ... ...q 30.80 19.18 1 19.35 -20.1PrUShRE rs SRS ... ... ...q 37.33 28.35 33 29.76 +1.8tPUShtR2K TWM ... ... ...q 22.96 13.89 1282 13.89 -20.4tPrUShtSC SDD ... ... ...q 21.13 12.28 0 12.20 -21.8PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.73 3 31.25 -6.7PUShtIndl SIJ ... ... ...q 22.06 14.55 1 16.27 -3.4PS OnlSt n CLIX ... ... ... 50.48 37.63 8 50.29 +28.0tPrShtSmC SBB ... ... ...q 39.75 30.49 0 30.37 -11.5PUPShtMC SMDD ... ... ...q 15.02 8.26 8.53 -15.0PrSh K1 n OILK ... ... ... 26.41 16.51 2 23.56 +8.8PUShtEur EPV ... ... ...q 37.20 26.83 27 31.77 +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 3 26.59 +.5ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 339 63.19 -1.3PUltShEafe EFU ... ... ...q 27.38 19.90 10 23.44 +2.8PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 36.45 -13.4PrUltBra rs UBR ... ... ...q 107.88 44.12 2 49.65 -36.4PrSht20yTr TTT ... ... ...q 31.13 25.95 186 27.07 +1.8ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 5 41.39 -3.5PUltShOG DUG ... ... ...q 53.46 28.56 131 31.71 -14.3PS MngdF FUT ... ... ... 41.00 39.00 39.67 -1.5PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 0 36.19 +1.0ProEurDiv EUDV .15p ... ...q 44.13 39.62 3 41.97 +.5PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 11 67.60 +.5ProSPxTch 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 35.89 -1.0ProSPxFin 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 20 92.84 -11.9PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 73.37 47 74.42 -3.4ProSht7-10y TBX ... ... ...q 29.77 27.55 16 29.20 +3.1ProUShHm 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 13 55.13 +1.1ProSR2KDv SMDV .47e ... ...q 58.30 51.18 139 58.07 +5.2tPSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.05 73.84 -4.0ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.35 -.3PrUShtUtl SDP ... ... ...q 31.15 22.19 2 26.04 +3.2PrUltShtTc REW ... ... ...q 23.63 11.80 6 12.08 -26.6PrUShtFn SKF ... ... ...q 27.53 18.61 9 19.98 -4.4Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.11 36.94 37.71 -.8Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 3 29.15 +5.1ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 1 55.41 -5.5ProCdNASh WYDE ... ... ...q 33.66 32.10 0 32.46 +.2Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 8 25.66 -.9ProspBcsh PB 1.44 2.0 18 79.20 55.84 412 71.68 +2.3Protalix PLX ... ... ...dd .92 .39 186 .45 -31.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 136.40 64.40 186 132.55 +28.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 20 29.12 23.26 154 28.59 +6.0ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 94.51 1521 97.60 -15.1Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 63 25.60 +1.4PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 35 25.49 +.8PruSDHiY 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 26.46 +1.0PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 9 26.31 +.8Prud UK PUK 1.49e 3.1 ... 55.36 45.09 173 48.40 -4.7PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1PSEG PEG 1.80 3.4 18 53.33 41.67 3775 52.86 +2.6PubStrg PSA 6.80 3.1 24 219.93 180.48 1145 217.07 +3.9PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 18 25.26 +.5PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 13 24.87 -1.3PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 39 24.39 -2.4PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 19 24.45 -2.2PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 4 26.04 -2.1PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 3 26.18 -1.0PubSt pfG PSApG ... ... ... 25.63 22.49 9 24.69 -1.0PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 11 24.81 -.8PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 17 24.04 -3.4PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 15 24.59 -1.7PubSt pfC PSApC ... ... ... 26.45 23.05 11 24.79 -2.7PubSt pfB PSApB ... ... ... 26.69 23.90 5 25.55 -.5PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 9 25.70 -3.1PulteGrp PHM .36 1.2 17 35.21 23.81 5946 29.43 -11.5PureStrg n PSTG ... ... ...dd 25.62 11.99 3627 24.46 +54.2PutHiInSec PCF .37 3.9 ...q 9.52 8.60 13 9.41 +4.3PMMI PMM .44 6.1 ...q 7.72 6.89 166 7.14 -3.6tPMIIT PIM .31 6.8 ...q 4.89 4.61 98 4.60 -3.6PMOT PMO .71 6.1 ...q 12.85 11.44 85 11.70 -5.3PPrIT PPT .31 5.9 ...q 5.68 5.05 252 5.28 -.9sPuxin n NEW ... ... ... 29.35 17.00 3826 30.00 +42.9PzenaInv PZN .41e 4.1 22 13.15 8.61 32 9.95 -6.7sQ2 Hldgs QTWO ... ... ...dd 62.90 31.95 458 62.95 +70.8QEP Res QEP .08 .7 33 13.75 7.02 3937 11.57 +20.9QIAGEN QGEN ... ... 40 37.61 30.20 471 36.52 +18.1QTS RltTr QTS 1.64 4.2 36 61.55 31.58 473 39.07 -27.9QuadGrph QUAD 1.20 5.5 11 31.29 17.73 540 21.98 -2.7QuakerCh KWR 1.48f .9 32 165.93 129.98 35 160.36 +6.3QuaCare QCP ... ... ... 22.91 12.25 482 21.65 +56.8QuanexBld NX .16 .9 24 24.60 16.25 222 18.70 -20.1QuantaSvc PWR ... ... 24 40.11 31.08 1147 35.41 -9.5QntmDSS rs QTM ... ... 35 8.66 2.72 351 2.77 -50.8Qu Insp100 n BIBL ... ... ... 29.74 25.14 10 27.00 +3.5QnForSm n FFSG ... ... ... 27.15 24.51 11 26.44 +2.5QnForTcG n FFTG ... ... ... 26.55 24.19 16 25.16 -1.6Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 51 28.61 +4.6InspCpBd n IBD ... ... ... 28.29 24.07 2 24.40 -3.3sQuaInsp n ISMD ... ... ... 29.18 23.78 2 29.23 +10.5QuaInsLg n BLES ... ... ... 30.44 25.93 28 28.32 -.4FormInco n FFTI ... ... ... 27.57 23.79 29 24.07 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 10 28.81 +4.6QuanReal n QXRR ... ... ... 26.19 23.44 3 24.52 -3.0QuanDyn n XUSA ... ... ... 29.63 25.12 29.54 +5.8QuanMulT n QXTR ... ... ... 26.83 24.56 15 26.06 +.2QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.25 -1.7QuanGrw n QXGG ... ... ... 29.10 25.66 13 28.56 +2.8Qudian n QD ... ... 64 34.91 7.64 3578 9.63 -23.2QstDiag DGX 2.00f 1.8 21 112.97 90.10 629 110.67 +12.4QuintEn n QES ... ... ... 10.67 7.10 52 8.79 -2.3QuormHl n QHC ... ... ... 10.00 2.91 272 4.93 -21.0QuotientTc QUOT ... ... ...dd 17.85 10.35 668 13.60 +15.7Qwest 54 CTV 1.72 7.4 ... 26.40 20.64 31 23.18 -1.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 6 25.33 +.6Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 59 23.39 -1.6Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 47 23.48 -1.1Qwest53 CTY 1.53 7.3 ... 25.57 18.66 40 20.93 -4.9Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 18 22.15 -2.2Qwest 56 CTAA ... ... ... 27.37 21.51 6 24.72 Qwest57 n CTDD ... ... ... 25.97 20.51 51 22.49 -1.7Qwest56 n CTBB ... ... ... 25.60 19.86 50 21.95 -2.5R -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 19.96 105 21.11 -8.5RELX plc s RELX .54e 2.5 ... 24.03 20.31 277 21.55 -9.1RH RH ... ... 54 164.49 44.00 1336 151.79 +76.1RLI Corp RLI .88f 1.3 28 69.74 50.34 202 68.96 +13.7RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 1058 22.23 +1.2RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 32 26.50 -1.9tRPC RES .40 2.8 18 27.07 13.81 2472 14.05 -45.0RPM RPM 1.28 2.5 18 56.69 46.36 843 50.54 -3.6RSP Perm RSPP ... ... 73 51.51 28.76 1906 41.46 +1.9RYB Edu n RYB ... ... ...cc 31.80 15.50 342 21.90 +29.7RadianGrp RDN .01 .1 10 23.49 14.06 1382 16.84 -18.3RadiantLog RLGT ... ... 69 5.75 3.46 53 4.14 -10.0RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 25.71 -.7RafaelHl n RFL ... ... ... 10.31 3.05 32 8.75 +78.6RLauren RL 2.50f 1.8 20 145.94 70.28 1233 139.41 +34.4RamcoG RPT .88 7.2 10 15.00 11.15 803 12.28 -16.6RamcG pfD RPTpD 3.63 7.1 ... 58.62 47.86 51.24 -11.1RangeRs RRC .08 .5 18 23.84 11.93 5438 16.62 -2.6RngrEnS n RNGR ... ... ...dd 15.70 6.88 14 8.72 -5.5RJamesFn RJF .88f .9 20 102.17 74.14 414 96.95 +8.9RayAdvM RYAM .28 1.7 22 22.96 12.68 1128 16.61 -18.8RayAdv pfA RYAMpA 2.00 1.7 ... 157.11 100.00 60 120.92 -16.0Rayonier RYN 1.08f 2.8 41 39.73 27.71 1085 38.72 +22.4Raytheon RTN 3.47 1.8 28 229.75 159.46 2684 196.60 +5.1RealityETF DIVY .46p ... ...q 28.89 25.25 6 26.85 +3.0RltDvcDiv LEAD ... ... ...q 34.32 28.07 7 33.40 +4.5RealDivc n DFND ... ... ...q 28.60 25.12 28.00 +2.7RealDivG n GARD ... ... ...q 26.84 21.91 26.19 +4.8Realogy RLGY .27p 1.1 16 35.18 23.13 1334 24.33 -8.2RltyInco O 2.53 4.8 30 60.05 47.25 2147 52.86 -7.3ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 109 28.29 -8.6ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 95 177.70 88.75 2331 170.64 +42.1RedLionH RLH ... ... ...dd 12.70 6.15 131 11.75 +19.3RedwdTr RWT 1.20f 7.2 12 17.45 14.29 346 16.70 +12.7Reeds REED ... ... ... 3.10 1.30 55 2.80 +80.6RegalBel RBC 1.12f 1.4 15 87.50 67.84 239 81.70 +6.7RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1054 59.06 -14.6RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 114 .22 +31.8RegHlt pfA RHEpA 2.72 106.7 ... 22.90 2.10 1 2.55 -68.1RegnlMgt RM ... ... 16 37.21 21.47 41 36.71 +39.5RegionsFn RF .36 1.9 17 20.21 13.03 10416 18.95 +9.7Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 37 25.65 +1.2Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 26 27.04 -4.9sRegis Cp RGS ... ... ...cc 18.11 9.40 183 18.28 +19.0ReinsGrp RGA 2.00f 1.4 13 165.12 125.91 321 141.65 -9.2ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 23 27.58 +.2ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 27 25.73 -8.1RelStlAl RS 2.00 2.2 20 97.41 68.46 501 91.96 +7.2RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.4 63 67.50 43.85 206 55.75 +14.9RenaisIPO IPO .02e .1 ...q 31.67 24.59 9 31.03 +10.0RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 23.13 -5.1RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 222 123.77 -1.4RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 4 24.54 -2.4RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.39 -.5ReneSola rs SOL ... ... ... 3.79 2.12 89 2.49 -6.4RennFund RCG ... ... ...q 2.20 1.13 11 1.55 +3.1Renren rs RENN ... ... ...dd 18.70 6.01 428 9.94 -4.3RepubSvc RSG 1.38 2.0 32 69.97 60.26 1339 69.16 +2.3ResMed RMD 1.40 1.3 52 107.67 71.29 557 106.10 +25.3ResolEn rs REN ... ... ... 38.64 23.64 274 31.98 +1.6ResoluteF RFP ... ... ...dd 12.15 4.10 290 9.50 -14.0RestBrnds QSR 1.80 3.0 19 68.89 53.09 1715 60.80 -1.1RetailProp RPAI .66 5.3 12 13.78 10.84 2275 12.55 -6.6RetractTc RVP ... ... ...dd 1.48 .54 38 .76 +11.8RevGp n REVG .20 1.3 ... 33.15 12.87 695 15.83 -51.3Revlon REV ... ... ...dd 27.90 15.60 158 18.50 -15.1RexAmRes REX ... ... 15 102.00 70.48 25 78.49 -5.2RexahnPh rs RNN ... ... ...dd 3.19 1.42 247 1.74 -13.9RexfordIR REXR .64f 2.1 53 32.91 26.32 855 31.00 +6.3RexfdIn pfA REXRpA ... ... ... 26.41 22.53 2 24.53 -4.6RexfInR pfB REXRpB 1.47 6.0 ... 24.98 22.33 2 24.60 -.8Rexnord RXN ... ... 21 31.44 22.52 428 29.63 +13.9Rexnrd pfA RXNpA ... ... ... 66.44 52.57 31 63.74 +8.9RiceMidstr RMP 1.22f 6.6 13 23.00 16.87 277 18.36 -14.5RingCentrl RNG ... ... ...dd 81.20 34.10 1041 77.00 +59.1RingEngy REI ... ... ...dd 17.35 10.88 653 12.36 -11.1RioTinto RIO 2.27e 4.1 ... 60.72 37.66 4657 54.95 +3.8RitchieBr RBA .68 1.9 40 36.00 24.08 210 35.26 +17.8RiteAid RAD ... ... 3 4.21 1.38 12818 1.92 -2.5RivrnOpp n RIV 1.68 8.0 ... 21.63 19.10 54 20.95 +4.6Riv/Doubl n OPP ... ... ... 19.76 17.12 13 17.53 -4.6RoadrnTrn RRTS ... ... 3 9.75 1.63 819 2.15 -72.1RobtHalf RHI 1.12f 1.6 28 70.35 42.92 1347 69.25 +24.7RockwlAut ROK 3.68 2.2 25 210.72 155.81 1425 170.26 -13.3RockColl COL 1.32 1.0 21 139.63 103.25 2882 134.60 -.8RogCm gs RCI 1.57 ... 13 54.95 43.11 241 46.53 -8.6Rogers ROG ... ... 34 184.00 105.00 137 122.64 -24.3Rollins s ROL .56 1.1 65 54.25 39.90 455 52.72 +13.3Roper ROP 1.65 .6 29 292.97 226.81 453 276.41 +6.7RosettaStn RST ... ... ...dd 16.85 8.71 167 15.98 +28.1Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 26 17.33 9.02 1818 14.54 -7.2RBCda pfT RYpT 1.69 ... ... 31.75 27.94 28.25 -5.6RoyalBk g RY 3.76 ... ... 87.10 69.92 586 75.27 -7.8RBScotlnd RBS ... ... ... 8.74 6.24 753 6.90 -9.7RBSct 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 36 25.57 +.5RylCarb RCL 2.40 2.1 15 135.65 101.20 2360 112.30 -5.9RoyDShllB RDS/B 3.76 5.3 ...cc 76.99 53.50 1206 71.05 +4.0RoyDShllA RDS/A 3.76 5.6 ...cc 73.86 51.91 2631 67.50 +1.2RoyceGVal RGT .10e ... ... 11.73 9.40 9 10.83 +.1RoyceMC RMT .63e 6.1 ...q 10.39 8.09 167 10.27 +8.8Royce RVT 1.22e 7.5 ...q 17.18 14.02 180 16.25 +.5RubiconPrj RUBI ... ... ...dd 5.79 1.48 277 2.90 +55.1Rudolph RTEC ... ... 21 34.55 21.10 202 31.70 +32.6Ryder R 2.08f 2.9 18 90.26 65.65 503 72.43 -13.9RyersonH RYI ... ... 43 12.95 7.65 148 11.90 +14.4RymanHP RHP 3.40 4.1 17 85.77 57.78 255 83.07 +20.4S -S&P Glbl SPGI 2.00f 1.0 30 208.98 144.68 831 207.24 +22.3SAP SE SAP 1.31e 1.1 ... 121.95 99.20 1516 118.51 +5.5SCANA SCG 2.45 6.5 9 71.28 33.61 951 37.55 -5.6SCE TrV n SCEpK ... ... ... 29.56 24.70 30 25.28 -4.4SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 13 24.05 -.5SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 1 26.73 -1.2SCETr pfJ SCEpJ 1.34 5.3 ... 28.62 23.96 11 25.12 -2.6SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 13 23.21 -3.4SJW SJW 1.12a 1.7 24 69.29 47.57 177 67.75 +6.1SK Tlcm SKM ... ... ... 28.97 22.66 573 23.74 -14.9SLGreen SLG 3.25 3.3 29 108.14 89.46 932 99.37 -1.5SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 19 25.67 +2.4SM Energy SM .10 .4 ...dd 28.20 12.29 2238 24.57 +11.3Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 5507 246.88 -.2SpdrGold GLD ... ... ...q 129.52 114.80 4898 120.80 -2.3tSpdrStxx50 FEU 1.24e 3.7 ...q 38.51 33.52 17 33.45 -6.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 42

SpdrNoANR NANR ... ... ...q 37.79 30.22 19 35.69 +.6Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 89.59 -.2SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 38.18 3174 38.78 -4.7tSpd MsciCh XINA ... ... ... 26.62 21.04 6 21.00 -12.2S&PEAsia GMF 1.81e 1.8 ...q 116.07 90.68 16 102.65 -1.8Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 52.99 -1.6Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 0 60.62 -7.5SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 78.74 +.1SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 54.22 0 58.39 -4.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.49 6 60.24 -5.8S&PChina GXC 1.31e 1.2 ...q 123.91 88.41 48 110.16 +2.8SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 0 76.18 +1.0SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 4 60.59 -6.1SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 14 63.06 -3.0SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.89 18 67.45 -4.8SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.18 2 77.96 -1.1SpdEMkt s SPEM ... ... ...q 42.47 32.81 292 35.85 -6.0SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.33 98 30.82 -6.2SpdrGlbNR GNR .93e 1.9 ...q 53.32 40.56 100 49.94 +1.8Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 205 47.19 -3.5SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.01 48 48.60 -6.5tSpdrIntDiv DWX 2.22e 5.8 ...q 42.92 38.26 313 38.20 -7.3Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 62 37.31 -4.3SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 22 48.52 -6.3SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 238 39.01 -3.7SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 119 34.73 -2.1SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 533 30.58 -3.5SP Mid MDY 2.94e .8 ...q 366.10 307.28 953 362.14 +4.8S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 97380 275.50 +3.2SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 20 26.53 +.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.72 -2.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 17 38.35 +.2SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 664 47.17 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 26 40.27 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 3 77.08 +3.3SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 205 47.44 -2.5SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.14 4 67.38 +1.8SpdrGroEq SYG 1.85e .8 ...q 86.17 70.68 4 83.07 +4.6sSpdrBiot s XBI .44e .4 ...q 98.22 72.27 7590 98.85 +16.5Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 400 92.93 -1.6SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.33 1 83.05 -2.8SpdrHome XHB .15e .4 ...q 47.20 37.17 2641 40.42 -8.7SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1008 49.61 +4.8SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.86 2 60.81 +4.9SpdrS&PIn s KIE ... ... ...q 32.34 27.81 70 30.69 Spd LgCap s SPLG ... ... ...q 33.54 28.21 989 32.40 +3.5SpdrLCpG s SPYG ... ... ...q 36.36 29.32 507 35.90 +8.8SpdrLCapV s SPYV ... ... ...q 32.54 28.05 398 29.85 -2.7Spd MidC s SPMD ... ... ...q 36.00 29.60 313 35.64 +6.8SpdMCpG s MDYG ... ... ...q 56.05 46.42 54 55.43 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 24 52.74 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 19 96.62 +15.3SpdrSemi s XSD .16e .2 ...q 78.02 60.17 102 76.21 +9.2SpdrSCp s SLYG ... ... ...q 65.09 51.69 206 64.96 SpdrSCpV s SLYV ... ... ...q 68.73 56.46 154 68.52 SpdrRs3K s THRK ... ... ...q 35.46 29.89 823 34.56 +4.1SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 72 90.75 -3.1SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 293 29.52 -1.2SpFcStIn n XITK ... ... ... 102.47 69.30 47 101.36 +29.8SPDR 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 1 103.18 +1.2SpdrScored CBND .99 3.2 ...q 32.69 30.78 4 30.96 -4.0SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 101 33.56 -5.0SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1177 30.76 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 36 56.41 +1.3SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 47 43.34 -1.6SpdrBarITB BWZ .01e ... ...q 33.49 30.78 188 31.28 -2.6SpdrBarcCv CWB 3.55e 4.1 ...q 54.90 48.86 919 54.62 +7.9SpdrLTBd s SPLB ... ... ...q 28.77 25.91 342 26.14 -8.6SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 2913 33.22 -2.9SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 11 25.31 -2.7tSpdrEMBd EBND ... ... ...q 30.91 27.00 158 27.07 -8.8SpdrShTHiY SJNK 1.58 5.7 ...q 28.07 26.94 1087 27.50 -.2SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 9007 35.88 -2.3SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 392 30.15 -.9tSP IntTip WIP .41e .3 ...q 60.27 54.26 48 54.20 -5.8SPLIntTB s BWX ... ... ...q 29.72 27.23 345 27.73 -2.5SpdrTrans s XTN .25e .4 ...q 69.36 53.20 10 66.37 +1.9SpdrTelcm XTL .68e .9 ...q 74.86 65.10 3 73.84 +8.1sSpdrHCSv s XHS .61e .1 ...q 71.41 56.18 12 71.49 +16.1SpdrHCEq s XHE 3.22e .1 ...q 81.15 59.41 85 80.65 +25.2SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 7 84.72 +22.0SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 27 25.42 -4.4SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 69.02 134 87.05 +4.2SpdAgBd n SPAB ... ... ... 28.84 27.57 350 27.85 -3.1SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 1355 55.30 -1.7SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 208 91.52 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 199 34.79 -4.9SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 64 58.54 -1.5SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 5400 64.10 +8.9Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 101.69 0 122.56 +6.8SpdrRetl s XRT .49e 1.0 ...q 50.66 37.72 3056 50.05 +10.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 332 48.03 -1.9SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 56 44.52 +2.3SpdrOGEx XOP .73e 1.8 ...q 44.75 28.96 13765 41.65 +12.0SpNuBST rs SHM ... ... ...q 48.95 47.51 196 47.99 +.2SpdrGendr SHE ... ... ... 75.63 66.51 5 73.24 +3.4SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 508 16.51 -3.6SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 73.63 +1.5SpdrMetM XME .24e .7 ...q 39.62 27.93 5015 36.36 SpdrR1KMo ONEO ... ... ... 77.42 68.55 5 74.66 +2.7SpdrR1KYF ONEY ... ... ... 75.25 65.47 8 71.06 +1.4SpdSPXHiD SPYD ... ... ...q 38.74 34.60 215 36.90 -1.5SpdrFosFFr SPYX ... ... ...q 69.64 58.36 9 66.78 +3.0SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 2 91.16 +.7SpdrUsaSt QUS .54e ... ...q 82.07 69.37 5 78.74 +1.9Spd SP600 s SLY ... ... ... 74.57 58.62 46 74.32 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 64.10 +2.8SpdrSCap n SPSM ... ... ... 33.14 28.11 869 33.09 +5.0Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 58 19.22 -.4Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 7 95.91 +5.0SPX Cp SPXC ... ... 16 37.96 23.41 164 36.35 +15.8SPX Flow n FLOW ... ... 42 54.92 31.10 232 44.62 -6.2SRC Eng SRCI ... ... 15 13.32 6.19 3024 10.64 +24.7STMicro STM .40 1.6 27 26.43 14.07 2710 24.72 +13.2SABESP SBS .39e 6.2 ... 11.96 5.96 1717 6.33 -39.4SabnR SBR 2.29m 5.0 22 50.00 36.80 20 45.85 +2.8SachemC n SACH .42 10.2 ... 5.02 3.30 59 4.10 +4.1SafeBulk SB .04 1.0 ... 4.00 2.13 372 3.81 +18.0SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.35 4 23.95 +.2SafeB pfD SBpD 2.00 8.4 ... 24.20 18.15 4 23.95 +1.8SafegdSci SFE ... ... ...dd 14.40 10.75 113 13.10 +17.0SafeInco n SAFE .60 3.2 ... 20.00 15.57 26 19.04 +8.2SagaComm SGA 1.20 3.1 4 49.48 36.10 2 38.65 -4.4SailptTch n SAIL ... ... ...dd 28.94 12.82 953 27.11 +87.0StJoe JOE ... ... 55 20.00 16.75 340 18.00 -.3Salesforce CRM ... ... ...cc 140.19 85.12 4821 139.52 +36.5SalMidMLP SMM 1.30 13.1 ...q 12.24 8.53 49 9.95 -9.7SallyBty SBH ... ... 10 21.36 14.05 2134 15.97 -14.9SJuanB SJT .65e 10.1 14 10.54 6.04 217 6.44 -21.8SanchezEn SN ... ... ...dd 7.65 2.78 2506 3.99 -24.9SanchzM rs SNMP 1.80 15.5 ...dd 13.25 9.35 9 11.65 +5.0SandRidge SD ... ... ... 21.90 13.02 1490 17.02 -19.2SandRMiss SDT .22e 12.7 1 2.30 .73 429 1.76 +113.1SandRMs2 SDR .21e 12.3 1 2.00 .74 140 1.75 +105.6SandRdgP PER .50e 20.5 5 3.10 1.80 149 2.45 +19.5SandstG g SAND ... ... ... 5.64 3.52 642 4.50 -9.8Sano SNY 1.58e 4.0 ... 50.65 37.43 2552 39.15 -9.0SantCUSA SC .23e ... 5 20.46 11.37 1855 19.00 +2.0SantFn 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 6 25.94 +1.0SaratogaI SAR 2.04f 8.4 5 24.98 19.62 15 24.29 +8.6SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 4 25.92 +.5Sasol SSL 1.41e 4.0 ... 38.75 26.92 263 35.18 +2.8SaulCntr BFS 2.08 4.1 17 65.43 46.71 51 50.49 -18.2SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 1 25.08 -.9MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 41 80.35 61.02 11559 65.70 -2.5SchndrNt n SNDR .24 .8 ... 30.52 20.18 708 28.74 +.6SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 492 67.42 +4.5SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 820 66.35 +4.0SchwLCGr SCHG .63e .8 ...q 78.13 62.63 346 77.54 +9.7SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 228 54.09 -1.1SchwMCap SCHM .59e 1.0 ...q 56.61 47.42 445 56.20 +5.5sSchUSSmC SCHA .76e 1.0 ...q 75.88 61.64 388 75.86 +8.8SchwEMkt SCHE .49e 1.9 ...q 31.08 24.55 1130 26.20 -6.2Sch 1000 n SCHK ... ... ... 28.14 24.88 113 27.35 +4.2SchEMLgC FNDE .39e 1.4 ...q 33.13 26.11 557 27.79 -6.3SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 125 35.30 -1.8SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.71 416 29.78 -2.0SchUSSmCo FNDA .36e .9 ...q 40.96 33.34 224 40.87 +7.8SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 261 38.01 +1.5SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 24 38.00 +1.9SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.75 522 50.35 -1.6SchwIntEq SCHF .71e 2.1 ...q 36.35 31.46 4132 33.28 -2.3SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 220 50.53 -2.9SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 607 40.70 -2.2SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 113 52.15 -2.2SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 164 49.67 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 225 54.66 -1.4SchwIntSC SCHC .59e 1.6 ...q 39.15 33.12 150 36.32 -.8Schwab SCHW .40 .7 31 60.22 38.06 4652 55.27 +7.6Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 29 26.68 -.7Schwb pfD SCHWpD ... ... ... 27.90 25.49 41 26.48 -1.9SchwitMau SWM 1.72 3.9 15 48.06 36.26 154 43.58 -3.9SciApplic SAIC 1.24 1.5 20 90.84 60.21 289 81.72 +6.7ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 2 25.47 +.1ScorpBlk rs SALT .08 1.1 ... 8.85 6.08 695 7.40 ScorpioTk STNG .04 1.4 ... 4.20 1.85 5221 2.96 -3.0ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 2 24.74 -.5ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.46 +.2Scotts SMG 2.12 2.6 20 110.12 76.60 1304 82.61 -22.8Sea Ltd n SE ... ... ... 17.19 10.06 2748 15.10 +13.3SbdCp SEB 6.00 .1 14 4690.00 3725.50 1 4036.27 -8.5SeabGld g SA ... ... ... 13.70 9.50 171 10.85 -4.0SeacorHld CKH ... ... ...dd 59.00 31.90 176 55.61 +20.3SeacrMar SMHI ... ... ... 25.00 11.66 171 23.08 +97.3SeadrillLtd SDRL ... ... 1 .74 .15 3374 .39 +68.8Seadrill SDLP .40 12.3 ... 4.20 2.60 173 3.24 -11.5 SealAir SEE .64 1.5 22 49.94 40.76 2031 44.05 -10.6Seaspan SSW .50 5.7 13 9.30 5.50 1781 8.78 +30.1Seaspn pfE SSWpE 2.06 8.0 ... 26.30 21.80 33 25.83 +4.1Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.07 6 25.55 Seaspn pfD SSWpD 1.99 7.9 ... 25.34 20.93 21 25.22 +2.4Seaspn pfH SSWpH ... ... ... 25.04 20.61 24 24.95 +5.5Seaspn pfG SSWpG ... ... ... 25.75 21.98 14 25.50 +4.9Seaspan n SSWA ... ... ... 24.99 23.15 5 24.80 +2.0SeaWorld SEAS ... ... ...dd 21.80 10.42 2235 21.77 +60.4SelEngS n WTTR ... ... ... 21.96 11.22 667 13.75 -24.6SelMedHld SEM ... ... 13 19.78 13.93 467 18.45 +4.5SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 5 25.25 +.3SemGroup SEMG 1.89 7.6 ...dd 30.95 20.20 664 25.00 -17.2SemiMfg SMI ... ... 20 9.14 4.49 179 6.85 -20.0SempraEn SRE 3.58f 3.2 21 122.98 100.49 1955 113.27 +5.9Sempra pfA SREpA ... ... ... 107.00 95.95 300 102.36 +3.2SendGrid n SEND ... ... ...cc 32.03 17.50 1153 28.87 +20.4SensataT ST ... ... 18 57.40 40.79 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 356 71.23 -2.6SequansC SQNS ... ... ...dd 4.25 1.44 340 2.06 +7.9Seritage n SRG 1.00 2.3 ... 50.00 34.07 486 44.05 +8.9Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 1 23.89 -1.9ServiceCp SCI .68 1.9 24 40.28 31.95 1248 36.42 -2.4ServiceMst SERV ... ... 35 60.60 38.78 636 60.40 +17.8ServcNow NOW ... ... ...dd 187.39 101.96 1504 183.61 +40.8Servotr SVT .16e 1.8 ...cc 12.80 8.50 2 9.02 -19.0sShakeShk n SHAK ... ... ...cc 68.07 30.12 1053 68.98 +59.7ShawCm g SJR 1.18 ... ... 23.44 18.50 567 20.77 -9.0ShellMidst SHLX 1.39f 6.3 20 31.19 19.42 1135 22.14 -25.8Sherwin SHW 3.44f .9 30 435.15 326.68 548 397.61 -3.0ShinhanFn SHG ... ... ... 50.37 40.44 97 40.98 -11.7ShipFin SFL 1.40 9.4 15 15.98 12.30 639 14.95 -3.5Shopify n SHOP ... ... ...dd 172.92 83.16 1092 170.61 +68.9Shutterstk SSTK ... ... 41 52.78 29.85 86 49.22 +14.4SibanyeG SBGL .14r 5.0 ... 6.50 2.44 3256 2.80 -42.3SiderurNac SID ... ... ... 3.55 1.76 3042 2.12 -13.5SierraMt n SMTS ... ... ... 3.00 2.13 11 2.61 +5.2Sifco SIF ... ... ...dd 8.00 5.00 6 5.35 -19.5SignetJwlrs SIG 1.24f 2.2 ...dd 77.94 33.11 1866 57.14 +1.0Silvrbow n SBOW ... ... ... 34.76 19.89 19 27.08 -8.9SlvrcpMt n SVM .02 ... 55 3.43 2.12 259 2.75 +5.0SimonProp SPG 7.80 4.7 22 173.02 145.78 1702 165.39 -3.7tSimon pfJ SPGpJ 4.19 6.3 ... 77.98 67.20 1 66.50 -7.0SimpsnM SSD .88f 1.3 34 67.32 41.79 190 65.43 +14.0SinopcShg SHI ... ... ... 74.09 50.67 51 67.60 +18.6sSiteone n SITE ... ... 85 91.94 48.19 290 92.36 +20.4SixFlags SIX 3.12 4.3 23 72.68 51.25 577 71.98 +8.1Skechers s SKX ... ... 15 43.08 23.90 1924 29.28 -22.6Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 20 10.00 4.45 538 5.30 -38.0Smartsh n SMAR ... ... ... 32.79 18.06 871 28.91 +48.3Smith&N SNN .61e 1.7 64 40.41 33.72 439 36.53 +4.3SmithAO s AOS .72 1.2 34 68.39 53.23 1665 61.49 +.3Smucker SJM 3.12 3.0 14 133.38 96.13 1741 104.52 -15.9SnapInc A n SNAP ... ... ... 21.22 10.50 59576 13.31 -8.9SnapOn SNA 3.28 2.1 16 185.47 140.83 579 158.78 -8.9SocCapH n IPOA ... ... ... 10.85 9.85 35 10.03 -.6SocCapH un IPOA/U ... ... ... 10.97 10.02 122 10.63 +.3SocQ&M SQM .99e 2.1 ... 64.20 32.38 995 48.07 -19.0Sogou n SOGO ... ... ...cc 15.50 7.91 16540 13.93 +20.4Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.11 880 14.91 -30.4Solitario XPL ... ... ...dd .88 .39 86 .40 -33.0SonicAut SAH .24 1.1 12 22.95 15.95 286 22.70 +23.0SonocoP SON 1.56 3.0 26 55.77 46.55 416 51.95 -2.2SonyCp SNE ... ... ... 53.91 36.25 712 48.24 +7.3Sothebys BID .40 .7 19 60.16 42.78 326 59.07 +14.5SourcC SOR 1.00 2.5 ...q 42.97 38.36 8 40.41 -.9SoJerInd s SJI 1.12 3.5 28 36.46 25.96 1410 32.24 +3.2SthcrssEn SXE ... ... ...dd 3.41 1.44 204 1.52 -10.1SCEd pfB SCEpB 1.02 4.9 ... 25.00 20.36 2 21.00 -8.7SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 0 21.60 -9.0SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 22.29 -7.5SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 0 24.32 -4.3SouthnCo SO 2.40f 5.3 50 53.51 42.38 7068 45.06 -6.3SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 47 26.25 -2.7SouthCo ef SOJB ... ... ... 26.25 23.71 41 25.16 -2.1SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 107 24.56 -3.5SthnCopper SCCO .23e .5 40 58.09 33.63 931 47.26 -.4SwstAirl LUV .64f 1.2 9 66.99 49.76 4658 51.71 -21.0SwtGas SWX 2.08 2.7 24 86.87 62.54 313 77.94 -3.2SwGA Fn SGB .48f 2.0 18 24.00 18.50 5 23.50 -2.1SwstnEngy SWN ... ... 6 6.72 3.42 12724 5.32 -4.7SprkNtSE wi LOV ... ... ... 15.40 10.15 18 11.83 -6.5Sparton SPA ... ... 21 23.59 16.35 82 19.08 -17.3SpdFosFr n EFAX ... ... ... 77.82 67.00 1 69.79 -4.2SpdDbShDu STOT ... ... ... 49.99 47.00 2 48.93 -1.0SpdEmFos EEMX ... ... ... 76.80 61.28 0 64.66 -7.4tSpdDbEMk EMTL ... ... ... 52.27 48.10 23 48.31 -4.1SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 8 15.08 +1.3SpcOpp pfB SPEpB .88 3.5 ... 26.54 25.17 25.39 -1.8SpectraEP SEP 3.01f 9.6 9 46.47 29.89 771 31.36 -20.7SpectrmB SPB 1.68 2.1 15 133.15 60.13 333 81.73 -27.3SpeedM TRK .60 3.4 19 23.47 16.46 33 17.77 -5.8SpF LgCap n FMDG ... ... ... 33.20 26.89 30.05 +7.3SpinMedT n FFIU ... ... ... 25.15 24.17 1 24.35 -1.9Spire SR 2.25 3.2 19 82.85 60.09 562 69.85 -7.1SpiritAero SPR .48f .6 19 105.20 55.46 1303 86.00 -1.4SpiritAir SAVE ... ... 16 53.84 30.32 1448 38.55 -14.0SpirMTA n SMTA ... ... ... 10.66 8.90 625 10.49 +15.0SpiritRltC SRC .72 8.8 12 8.27 6.47 4858 8.15 +6.0SpiritR pfA SRCpA 1.50 6.6 ... 26.40 20.25 11 22.81 -8.2Spotify n SPOT ... ... ...dd 180.02 135.51 1628 169.89 +14.0SpragueRs SRLP 2.61 11.1 13 30.41 21.80 106 23.60 -2.5Sprint S ... ... 3 8.92 4.81 8844 5.53 -6.1SprottSilv PSLV ... ... ...q 6.85 5.83 444 5.97 -5.8SprottGold PHYS ... ... ...q 11.15 9.83 225 10.37 -2.1SprottPPP SPPP ... ... ... 9.91 7.81 14 8.31 -11.0SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 66.44 22.66 9499 65.96 +90.3STAG Indl STAG 1.39 5.2 36 28.95 22.42 811 26.54 -2.9STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.26 24.76 3 25.57 -2.3StageStrs SSI .20 8.0 ... 3.25 1.45 113 2.50 +48.8SP Matls XLB .98e 1.7 ...q 64.17 53.38 7167 58.49 -3.4SP HlthC XLV 1.01e 1.2 ...q 91.79 77.76 6432 84.86 +2.6SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 12639 51.06 -10.2SP Consum XLY 1.12e 1.0 ...q 112.24 87.89 6170 111.78 +13.3SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 12331 74.74 +3.4SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 50172 27.35 -2.0SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 17831 73.23 -3.2SP Tech XLK .78e 1.1 ...q 72.43 54.25 12932 71.43 +11.7SpdrRESel XLRE ... ... ...q 34.02 29.17 2536 31.50 -4.4SP Util XLU 1.55e 3.1 ...q 57.23 47.37 16645 50.19 -4.7StdMotor SMP .84 1.7 28 54.73 40.56 103 49.57 +10.4Standex SXI .72 .7 22 110.00 88.40 38 103.50 +1.6StanBlkDk SWK 2.52 1.8 19 176.62 136.33 1564 137.76 -18.8StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 21 25.47 +1.0StanBlD un SWP ... ... ... 128.00 105.13 18 105.21 -14.3Stantec g STN .55f ... 17 29.25 23.75 6 25.70 -8.1StarGas SGU .47f 5.0 15 11.35 8.74 58 9.49 -11.7Starret SCX .40 6.2 21 9.40 5.80 4 6.50 -24.4Startek SRT ... ... 47 14.78 6.11 75 6.53 -34.5StarwdPT STWD 1.92 8.6 12 23.01 19.47 1445 22.42 +5.0StateStr STT 1.68 1.7 17 114.27 86.80 1362 97.74 +.1StateSt pfC STTpC ... ... ... 25.55 24.01 11 25.22 +.1StateSt pfD STTpD ... ... ... 28.96 26.00 58 26.90 -2.0StaStCp pfG STTpG ... ... ... 28.45 25.50 41 26.09 -3.8StateSt pfE STTpE ... ... ... 27.16 25.47 22 26.42 -.2Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 16.95 -13.3SteelPr pfA SPLPpA ... ... ... 22.74 19.75 1 20.52 -3.0Steelcse SCS .51 3.3 17 17.08 12.50 622 15.35 +1.0StellusCap SCM 1.36 10.2 11 14.29 11.07 195 13.35 +1.6StellCap22 SCA 1.44 5.7 ... 25.39 25.16 0 25.19 -.5Stepan SCL .82 1.1 19 92.97 68.09 141 76.01 -3.7Steris plc STE 1.24 1.2 27 107.72 80.74 550 106.75 +22.0SterlingBc STL .28 1.1 15 26.50 21.00 1694 24.50 -.4SterlBc pfA STLpA ... ... ... 26.74 25.65 19 26.15 -.6StewInfo STC 1.20 2.8 29 47.37 34.48 171 43.22 +2.2StifelFin SF .48f .8 18 68.76 42.92 578 56.87 -4.5Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 6 25.93 -4.2Stif 47 ef SFB ... ... ... 26.20 23.25 24 24.50 -1.7tStoneHEM EDF 2.16 16.8 ...q 17.31 13.40 533 12.87 -19.1tStonHEmM EDI 1.81 14.2 ...q 16.45 12.85 80 12.78 -17.9StoneMor STON 1.32 21.7 ...dd 9.62 4.61 53 6.09 -7.2Stonerdg SRI ... ... 23 32.37 14.16 240 32.05 +40.2StoreCap STOR 1.24 4.7 22 27.23 20.08 1492 26.65 +2.3StratALL36 GJT .29 1.4 ... 21.79 19.20 21.00 +5.0Strat D35 GJP .74 3.2 ... 23.69 21.85 22.88 -.3StratGS33 GJS .32 1.5 ... 21.52 19.16 0 21.00 +3.7StratNWS95 GJV 1.75 6.9 ... 26.72 25.05 1 25.53 -1.3StratPG34 GJR .27 1.2 ... 23.46 20.93 7 21.80 -1.0StratUSM GJH .64 6.7 ... 10.35 9.37 0 9.60 -4.5StratWMT GJO .22 .9 ... 23.17 21.72 23.15 +4.0Stryker SYK 1.88 1.1 29 179.84 137.70 1471 169.73 +9.6SturmRug RGR 1.28f 2.1 21 68.20 43.00 176 60.05 +7.5SubPpne SPH 2.40 10.2 34 27.05 21.85 200 23.52 -2.9SumitMitsu SMFG ... ... ... 9.67 7.33 734 8.17 -6.0SummitHtl INN .72 5.1 13 19.39 12.77 632 14.18 -6.9SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 1 24.74 -3.0SumHP pfE INNpE ... ... ... 26.25 22.82 4 24.05 -6.3SumtMtls n SUM .29t ... 26 34.06 26.00 1110 27.68 -12.0SummitMP SMLP 2.30 14.7 ...cc 24.75 13.10 114 15.65 -23.7SunCmts SUI 2.84f 3.0 97 98.99 80.12 265 95.70 +3.1SunLfFn g SLF 1.90f ... ... 44.50 33.53 272 41.02 -.6SunCokeE SXC .99e ... 7 14.32 8.20 284 13.55 +13.0SunCokeEn SXCP 1.60m 10.3 9 21.95 14.75 123 15.50 -11.2Suncor g SU 1.44 ... ... 41.82 27.96 2425 39.53 +7.7SunlOnl n STG ... ... ...dd 14.08 6.80 311 9.05 -18.5SunLink SSY ... ... ...dd 2.08 1.27 1 1.32 -17.0SunocoLP SUN 3.30 12.9 75 33.11 24.76 275 25.64 -9.7SunstnHtl SHO .20 1.2 19 17.60 14.09 3329 16.46 -.4SunstHt pfE SHOpE ... ... ... 27.22 24.65 4 25.78 -1.3SunstHt pfF SHOpF 1.61 6.5 ... 26.98 23.60 24.92 -3.6Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2414 68.93 +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 35 24.22 -1.5SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 114 1.82 +23.8SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 1644 9.78 +1.6SuperiorInd SUP .36 1.8 31 20.95 12.70 292 19.90 +34.0Supvalu rs SVU ... ... 11 26.18 13.60 965 20.95 -3.0SuthrlAs n SLD 1.52 9.5 ... 16.20 13.55 101 15.95 +5.3SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 9 25.75 +.4tSwEBioFu23 FUE ... ... ... 8.47 6.25 107 6.39 -8.7SwEGrain23 GRU ... ... ... 4.25 3.29 10 3.44 +2.8SwRCmETR RJN ... ... ... 3.72 1.87 0 3.07 +9.9SwRCmMTR RJZ ... ... ... 9.20 7.76 8.66 -3.0SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4tSwRCmATR RJA ... ... ... 6.57 5.88 96 5.93 -1.1SwERCmTR RJI ... ... ... 5.96 4.64 79 5.51 +2.0tSwisHelv SWZ .64e .2 ...q 13.74 12.07 14 12.20 -4.4Switch n SWCH .03e ... ... 20.45 11.90 580 13.14 -27.8Synchrony SYF .60 1.7 13 40.59 28.33 3130 34.81 -9.8Synnex SNX 1.40 1.2 15 141.94 93.87 167 113.38 -16.6Synovs pfC SNVpC 1.97 7.8 ... 28.97 25.28 6 25.40 -2.8SynovusFn SNV 1.00 1.8 20 57.40 40.27 586 55.79 +16.4 SynthBiol SYN ... ... ...dd 1.05 .19 459 .21 -58.3sSysco SYY 1.44 2.2 27 66.96 48.85 1123 66.90 +10.2Systemax SYX .22 .6 34 40.04 17.33 302 35.42 +6.5T -TAL Educ s TAL ... ... ...cc 47.63 19.49 3954 40.22 +35.4TC PpLn TCP 2.60m 10.4 8 59.30 22.64 281 25.04 -52.8TCF Fncl TCF .60 2.3 17 27.34 14.58 835 26.40 +28.8TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 29 24.44 -5.0TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.16 5.34 69 5.47 -6.8TE Connect TEL 1.76f 1.8 27 108.23 77.15 1639 96.73 +1.8THL Crd21 TCRX ... ... ... 26.31 25.07 3 25.38 +.7THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.58 -1.3THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 12 17.24 +2.3TIM Part TSU .28e 1.6 ... 23.12 14.16 1060 17.22 -10.8TJX TJX 1.56 1.6 22 96.63 66.44 2838 95.75 +25.2TPG Pace n TPGE ... ... ... 10.87 9.67 467 10.52 +8.0TPG Pac n TPGH ... ... ... 10.00 9.67 9.95 +2.3sTPG RE n TRTX 1.72f 8.2 25 20.98 18.22 167 20.89 +9.7TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 302 18.10 -8.6TableauA DATA ... ... ...dd 104.76 60.43 662 104.29 +50.7TahoeRes TAHO .24 4.8 ... 8.86 3.76 2223 4.99 +4.2TailorBr TLRD .72 2.6 15 35.94 9.40 2269 27.21 +24.6Taiwan TWN ... ... ...q 22.25 19.25 5 20.60 -1.3TaiwSemi TSM .73e 1.9 17 46.57 34.31 9805 37.56 -5.3Takung n TKAT ... ... 50 5.60 1.88 1 2.01 -19.9TallgEGP n TEGP 1.95f 8.9 ...dd 28.94 17.14 481 21.92 -14.8TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 403 43.47 -5.2TalosEn rs TALO ... ... ...dd 40.16 16.76 163 32.78 +1.9StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.2 11 27.88 19.86 1170 22.47 -15.2TanzRy g TRX ... ... ... .68 .24 137 .44 +56.8Tapestry TPR 1.35 2.9 29 55.50 38.70 3053 46.88 +6.0TargaRes TRGP 3.64 7.6 ... 52.08 39.59 1908 47.66 -1.6TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 4 27.03 +2.1Target TGT 2.56f 3.3 14 79.59 50.04 3927 76.57 +17.3TaroPhrm TARO ... ... 12 128.46 93.01 24 119.26 +13.9Taseko TGB ... ... ... 2.46 1.05 680 1.13 -51.5TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 1637 22.12 -33.1Taubmn TCO 2.62f 4.6 20 66.61 44.78 556 56.46 -13.7Taub pfJ TCOpJ 1.63 6.5 ... 25.58 23.61 14 25.00 -.5Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 7 24.55 -2.7TaylorMH TMHC ... ... 13 28.42 19.68 998 20.78 -15.1Team TISI ... ... ...dd 26.15 10.45 182 21.55 +44.6Technip FTI .13 ... 18 35.00 24.53 3313 31.47 +.5TeckRes g TECK .16e ... ... 30.80 14.85 2860 26.31 +.5Teekay TK .22 2.7 ...dd 10.90 5.14 428 8.09 -13.2TeekLNG TGP .56 3.3 85 21.65 14.05 135 16.90 -16.1TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 3 25.45 +.8TeekOffsh TOO .04m 1.5 86 3.18 1.65 291 2.59 +9.7TeekOf pfA TOOpA 1.81 8.4 ... 24.49 13.30 3 21.50 -6.8TeekOf pfB TOOpB 2.13 8.8 ... 26.00 15.80 7 24.27 -2.3TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.06 17 24.79 -1.0TeekayTnk TNK .21 17.9 17 2.00 .96 2310 1.17 -16.4Tegna TGNA .28 2.5 7 15.60 10.00 1462 11.41 -19.0TejonRnch TRC ... ... ...cc 26.25 18.59 340 25.53 +23.0TeklaHlth HQH 1.92e 8.8 ...q 26.37 20.36 134 21.88 -3.0TeklaHcrOp THQ 1.35a 7.8 ...q 19.00 16.02 118 17.32 -1.1TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.01 69 19.07 -2.9TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 150 13.07 -4.0TelInstEl TIK ... ... 44 6.35 2.05 52 3.10 +19.2Teladoc n TDOC ... ... ... 63.05 27.35 1558 60.45 +73.5Telaria n TLRA ... ... ...dd 5.30 3.42 157 4.31 +6.9TlcmArg TEO .71e 3.3 ... 40.19 19.77 334 21.21 -42.1TelItalia TI ... ... ... 11.28 7.53 98 7.88 -8.7TelItaliaA TI/A .30e 4.4 ... 9.60 6.27 1191 6.81 -5.5Teledyne TDY ... ... 32 214.32 123.29 177 201.51 +11.2Teleex TFX 1.36 .5 34 288.78 197.72 476 276.35 +11.1TelefBrasil VIV .64e 5.2 14 17.33 11.20 2656 12.32 -16.9tTelefEsp TEF 1.20e 14.0 ... 11.58 8.54 1088 8.55 -11.7TelData TDS .64 2.4 9 29.87 23.54 730 27.14 -2.4TelData45 TDI 1.66 6.4 ... 26.61 23.29 1 25.95 +1.6TelData 61 TDA 1.47 6.0 ... 25.64 23.11 20 24.38 -2.1TelData60 TDJ 1.75 7.0 ... 26.48 23.95 27 25.00 -1.1TelData59 TDE 1.72 6.8 ... 26.21 24.26 2 25.20 -.4Telus gs TU 2.10 ... ... 38.50 33.59 263 34.90 -7.8TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.80 73 21.89 +1.8TmpEMF EMF 1.28e 2.1 ...q 18.00 14.58 62 14.73 -10.2tTmpEMI TEI .80a 7.7 ...q 11.98 10.28 96 10.39 -7.0TmpGlb GIM .30 4.9 ...q 6.77 6.10 233 6.15 -4.8TempurSly TPX ... ... 15 68.05 41.10 2610 52.42 -16.4Tenaris TS .69e 2.0 ... 40.64 25.91 1503 34.68 +8.9TenetHlth THC ... ... ...dd 38.81 12.25 771 36.77 +142.5Tengsco TGC ... ... ...dd 1.19 .55 28 .61 -23.6Tennant TNC .84 1.1 ...cc 82.20 59.00 53 78.05 +7.4Tenneco TEN 1.00 2.1 7 65.59 43.48 482 46.57 -20.4TVA 28 TVC .96 4.0 ... 25.97 23.29 12 23.95 -4.6TVA 29 TVE .84 3.6 ... 26.98 23.22 11 23.47 -6.1Teradata TDC ... ... 26 44.27 28.33 895 43.46 +13.0Teradyn TER .36 .9 30 50.68 29.68 2165 38.99 -6.9Terex TEX .40 1.0 35 50.17 34.21 1296 39.70 -17.7Ternium TX 1.10e 3.1 11 42.43 24.60 232 35.11 +11.1TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 413 37.19 +6.1TetraTech TTI ... ... ...dd 4.85 1.85 644 4.49 +5.2tTeucrCorn CORN ... ... ...q 20.05 16.53 399 16.60 -1.0TeucrSug CANE ... ... ...q 10.50 7.30 92 7.56 -22.7TeucrWht WEAT ... ... ...q 8.43 5.80 454 6.31 +5.2tTeucrSoyb SOYB ... ... ...q 19.64 16.95 236 16.75 -6.3tTeucrmAgs TAGS ... ... ...q 25.70 21.17 1 21.26 -3.8TevaPhrm TEVA .73e 3.1 7 33.82 10.85 8739 24.05 +26.9TexPacLd TPL .29f ... ...cc 739.89 282.82 23 705.84 +58.0Textainer TGH .96 6.1 ...dd 26.50 13.10 338 15.65 -27.2Textron TXT .08 .1 42 69.36 45.00 1957 66.30 +17.2Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 1355 209.93 +10.6Thermon THR ... ... 49 26.50 15.74 201 23.92 +1.1ThirdPtRe TPRE ... ... 12 17.10 12.75 591 14.05 -4.1ThomsonR TRI 1.38 3.4 17 48.61 36.52 1017 40.25 -7.7Thor Inds THO 1.48 1.5 11 161.48 89.89 817 98.36 -34.73D Sys DDD ... ... 58 22.57 7.92 2025 14.39 +66.63M Co MMM 5.44f 2.7 30 259.77 191.44 3205 199.39 -15.3Tidwtr TDW 1.00 3.5 ...dd 35.98 .71 147 28.73 +17.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.1 ...cc 23.26 16.67 375 23.24 +14.0Tiffany TIF 2.20f 1.6 40 137.97 86.15 1984 136.07 +30.9Tillys TLYS ... ... 36 16.57 8.42 106 15.02 +1.8Timken TKR 1.12f 2.4 18 55.65 41.85 852 46.10 -6.2TimknSteel TMST ... ... ...dd 20.24 12.54 232 18.20 +19.8Titan Intl TWI .02 .2 ...dd 14.53 7.97 225 11.72 -9.0TollBros TOL .44f 1.2 12 52.73 36.55 2400 37.57 -21.8Tompkins TMP 1.92 2.2 26 90.50 71.27 41 88.03 +8.2TootsieR TR .36b 1.2 27 37.48 27.45 153 29.80 -15.7TopBuild n BLD ... ... 35 87.21 51.64 220 83.38 +10.1Torchmark TMK .64 .8 7 93.60 74.48 621 84.27 -7.1Trchmk pfC TMKpC ... ... ... 27.68 25.44 24 26.18 -2.2Toro Co s TTC .80f 1.3 24 73.86 56.60 633 60.70 -6.9TorDBk gs TD 2.68 ... ... 75.46 48.60 1106 57.19 -2.4MonTNAPpl TPYP .45p ... ...q 24.31 20.22 23 23.00 -1.5TortWat n TBLU ... ... ... 30.84 25.65 0 28.72 -3.7TortEnInd NDP 1.75 14.4 ...q 15.44 10.70 50 12.13 -8.7TortEnInf TYG 2.62 9.4 ...q 32.40 24.24 98 27.79 -4.4TortMLP NTG 1.69 9.9 ...q 21.09 14.91 241 17.02 -3.1TortPplE TTP 1.63m 9.7 ...q 20.37 15.55 34 16.88 -10.2TortPw&E TPZ 1.65 8.8 ...q 21.77 17.51 19 18.69 -9.3Total SA TOT 2.71e 4.5 ... 64.59 48.15 3618 59.81 +8.2TotalSys TSS .52 .6 22 90.74 57.53 810 87.65 +10.8TowerIntl TOWR .48 1.4 15 34.28 21.00 97 34.00 +11.3TownsqMda TSQ .30 4.7 9 11.63 6.03 63 6.39 -16.8Toyota TM ... ... ... 140.99 103.62 158 136.15 +7.1TrCda g TRP 2.76 6.5 16 51.85 39.16 1236 42.64 -12.3TransEntx TRXC ... ... ...dd 5.00 .50 5501 3.99 +106.7TransUn n TRU .07p ... 29 73.13 41.07 1532 71.78 +30.6tTrnsalta g TAC .23 ... ... 6.60 4.90 9 4.93 -17.2TrnsatlPet TAT ... ... ...dd 2.18 .58 55 1.40 +.7TrnsRty TCI .20p ... ...dd 52.00 20.37 21 36.75 +17.3TransDigm TDG 24.00 ... 23 346.51 249.57 323 337.19 +22.8TrnsMont TLP 2.48f 6.5 16 47.45 33.98 15 37.98 -3.7Transocn RIG ... ... ...dd 14.16 7.20 9438 12.28 +15.0tTrGasSur TGS ... ... ... 24.22 14.08 238 14.88 -33.1Travelers TRV 3.08f 2.4 17 150.55 113.76 1153 128.16 -5.5Travelport TVPT .30 1.6 ... 19.09 12.10 1094 18.31 +40.1TrecoraRs TREC ... ... 19 14.40 10.25 48 14.10 +4.4Tredgar TG .44 1.9 31 24.95 14.65 90 23.45 +22.1TreeHseF THS ... ... 17 85.99 36.35 765 53.37 +7.9sTrex s TREX ... ... 37 64.88 33.25 357 65.37 Trex TREX/O ... ... 37 129.75 66.50 129.16 +19.2TriPointe TPH ... ... 14 19.55 12.28 1288 16.81 -6.2TriContl TY 1.02e 3.8 ...q 28.32 22.63 46 27.02 +.3TriCntl pf TYp 2.50 4.8 ... 52.95 48.56 0 51.85 +2.9TrianglCap TCAP 1.20 10.4 ... 18.04 8.91 300 11.55 +21.7Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.12 TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 8 25.10 -.4TribMda A TRCO 1.00 2.6 12 43.71 34.81 862 38.11 -10.3TrilogyMtl TMQ ... ... ...dd 1.87 .61 255 1.75 +60.6TrimShrk n TTAC ... ... ... 38.16 29.09 24 36.97 +9.6TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.94 -.9sTriNetGrp TNET ... ... 37 56.98 31.52 371 56.85 +28.2Trinity TRN .52 1.5 8 38.25 26.14 1653 33.71 -10.0TrinityPlce TPHS ... ... ... 7.59 5.86 14 6.92 -.4Trinseo SA TSE 1.44 2.0 8 85.35 57.70 369 72.25 -.5TrioTch TRT ... ... 13 8.47 4.05 7 4.43 -36.8TriplePtV TPVG 1.44 11.2 7 14.19 11.12 79 12.86 +1.3TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.44 -1.7sTriple-S GTS ... ... 37 39.01 15.05 262 41.05 +65.2TritonInt n TRTN 2.08f 6.2 ... 43.85 27.76 467 33.69 -10.0TriumphGp TGI .16 .8 4 34.58 19.65 743 20.00 -26.5Tronox TROX .18 .9 61 28.40 12.88 1665 19.42 -5.3TrueBlue TBI ... ... 17 29.50 19.30 271 26.90 -2.2Tsakos TNP .20 5.5 ... 5.27 3.11 289 3.66 -6.4TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.19 -.4Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 25.40 -.4Tsakos pfD TNPpD 2.19 8.7 ... 26.65 24.04 2 25.16 +1.6TsaksE p E TNPpE ... ... ... 25.89 24.58 25 25.41 +.8Tuppwre TUP 2.72 6.2 ...dd 72.45 40.78 859 43.95 -29.9Turkcell TKC ... ... ... 11.29 5.92 1624 6.10 -40.2TurnPtBr n TPB .16 .5 ... 32.37 14.45 74 30.79 +45.7TurqHillRs TRQ ... ... 26 3.59 2.47 1591 2.84 -17.2TutorPerini TPC ... ... 10 29.90 18.65 336 18.95 -25.222ndCentry XXII ... ... ...dd 4.44 1.33 1017 2.17 -22.5Twilio n TWLO ... ... ... 62.34 23.25 3076 59.80 +153.4Twitter TWTR ... ... ...dd 47.79 15.67 39204 44.95 +87.2TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 8 26.86 -1.5TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 11 25.70 -2.1TwoHrbI rs TWO 1.88 11.7 7 17.26 13.85 1329 16.09 -1.0TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 28 24.31 -3.1sTylerTech TYL ... ... 56 237.90 165.14 160 238.16 +34.5Tyson TSN 1.20 1.7 13 84.65 58.36 1940 70.80 -12.7U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 25 28.64 +21.7UBS 3xInvC WTID ... ... ... 49.24 7.31 7 10.00 -34.6VelDlyIn n EXIV ... ... ... 61.00 26.21 21 36.20 -25.2VelLngVS n EVIX ... ... ... 23.61 8.45 0 9.90 -17.4 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/Wednesday, June 20, 2018

PAGE 43

UBS FILCG FBGX ... ... ...q 269.99 161.21 2 264.43 +16.4UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 2 81.14 -5.1tUBS Grp UBS .69e 4.6 ... 20.89 15.03 2380 15.16 -17.6UDR UDR 1.29f 3.5 23 40.71 32.88 1572 36.39 -5.5UGI Corp UGI 1.04f 2.1 11 51.69 42.51 920 50.61 +7.8UMH Prop UMH .72 4.9 28 17.50 11.38 332 14.70 -1.3UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 1 26.45 -3.2UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 2 25.17 -7.3UQM Tech UQM ... ... ...dd 1.79 .71 78 .97 -30.2sUS FdsHl n USFD ... ... 25 37.65 25.43 1895 37.65 +17.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .9 55 99.05 56.50 43 97.90 +35.6US Silica SLCA .25 .9 36 38.70 23.75 1358 28.13 -13.6US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.5 ...dd 19.33 14.55 327 16.77 +1.4Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 52.93 +1.8Usaa SCVal USVM ... ... ... 55.24 47.00 3 55.10 +8.6tUSAA IntlVl UIVM ... ... ... 55.54 49.30 4 49.37 -4.0tUsaa EMVl UEVM ... ... ... 56.13 48.50 3 48.00 -6.6Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.55 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.60 -3.2USANA s USNA ... ... 30 121.15 52.80 97 118.25 +59.7USCF Oil n USOU ... ... ... 75.96 22.66 10 52.85 +22.9USCF ShOil USOD ... ... ... 26.29 5.50 7 7.62 -32.7USCF shpei BUY ... ... ... 28.70 23.45 27.88 +10.1USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 12.8 ... 12.00 9.00 31 11.05 -1.8USG USG ... ... 24 43.30 25.60 4765 43.15 +11.9Ultrapar UGP .55e 4.2 ... 26.48 11.79 823 13.04 -42.6UndrArm s UAA ... ... 39 24.70 11.40 5635 22.62 +56.8UnAr C wi UA ... ... ... 22.58 10.36 3272 20.86 +56.6Uni UFI ... ... 16 39.21 27.98 47 32.75 -8.7UniFirst UNF .15 .1 25 187.75 135.95 81 182.25 +10.5UnilevNV UN 1.43e 2.7 ... 61.62 51.56 820 53.96 -4.2Unilever UL 1.48e 2.8 ... 60.13 50.74 899 53.51 -3.3UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.0 11 148.33 101.06 4281 142.81 +6.5UniqueF n UFAB .60 6.8 11 10.55 7.05 3 8.76 +18.1Unisys UIS ... ... ...dd 13.90 6.90 986 13.70 +68.1Unit UNT ... ... 13 26.82 15.29 588 23.71 +7.8UtdContl UAL ... ... 11 81.39 56.51 3473 73.00 +8.3UtdMicro UMC .09e 3.0 ... 3.14 1.96 629 3.02 +26.4UPS B UPS 3.64 3.2 19 135.53 101.45 2738 114.82 -3.6UtdRentals URI ... ... 9 190.74 100.62 1444 159.39 -7.3USNatGas UNL ... ... ...q 10.28 8.54 0 9.43 +2.7US12MoOil USL ... ... ...q 25.74 15.45 5 23.26 +11.2USAntimny UAMY ... ... ... .50 .20 114 .47 +46.9US Bancrp USB 1.20 2.3 14 58.50 48.49 13582 51.65 -3.6US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 935.00 +5.3US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 21 23.26 +3.0US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 29 28.17 -.2US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 3 25.51 +.9US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 170 20.93 +15.6US Cellular USM ... ... 48 41.82 32.06 103 36.74 -2.4US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 24 25.06 -.7US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 12 25.68 -.2US Cell64 UZC 1.81 6.9 ... 27.50 24.55 11 26.05 +.5USCmdtyFd USCI ... ... ...q 45.44 36.98 53 43.15 +1.4USDslHtOil UHN ... ... ...q 21.76 12.90 1 20.08 +3.8US GasFd UGA ... ... ...q 36.45 22.30 18 32.63 +2.5USCoppFd CPER ... ... ...q 21.26 16.00 6 19.35 -8.1USAgriFd USAG ... ... ...q 18.21 15.87 16.98 +2.8US NGas rs UNG ... ... ...q 27.92 20.40 2492 23.65 US OilFd USO ... ... ...q 14.74 8.65 15981 13.14 +9.4US ShrtOil DNO ... ... ...q 81.00 45.69 4 51.04 -10.1USSteel X .20 .6 20 47.64 20.42 8565 35.15 -.1UtdTech UTX 2.80 2.2 22 139.24 109.10 5817 125.05 -2.0UtdhlthGp UNH 3.60f 1.4 24 256.73 180.76 2370 253.02 +14.8UNITIL UTL 1.46 2.8 27 52.84 40.92 81 51.32 +12.5Univar n UNVR ... ... 51 31.95 25.79 1403 26.98 -12.9UnvslCp UVV 3.00f 4.6 9 68.25 45.95 215 65.10 +24.0UnvHR UHT 2.64 4.1 38 84.90 53.00 47 64.51 -14.1UnivHlthS UHS .40 .3 15 128.15 95.26 715 115.08 +1.5Univ Insur UVE .64a 1.8 12 36.85 15.08 185 35.15 +28.5UnvSecInst UUU ... ... ...dd 3.50 1.05 18 1.05 -38.2UnivTInst UTI .08 2.6 ...dd 3.78 2.21 19 3.13 +30.4UnumGrp UNM .92 2.4 2 58.73 36.91 1600 38.53 -29.8Ur-Energy URG ... ... 69 .79 .50 126 .69 +.9UraniumEn UEC ... ... ...dd 2.00 .96 900 1.55 -12.4UrbnEdg n UE .88 4.0 26 26.19 19.51 693 21.91 -14.0UrstdBid UBP 1.06f 6.2 34 18.92 15.36 18 17.22 +1.6UrsBidA UBA 1.08f 4.8 29 23.94 17.20 153 22.33 +2.7UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 3 25.10 -4.5UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.90 -4.8V -VF Corp VFC 1.84 2.2 44 85.15 54.51 2018 83.45 +12.8VICI Pr n VICI .64 3.1 ... 21.33 17.58 5068 20.65 -1.1VOC EnTr VOC .47e 9.7 10 6.66 3.15 36 4.84 -18.2VaalcoE EGY ... ... ... 2.96 .68 834 2.52 +261.5VailRsrt MTN 5.88 2.1 29 288.83 197.48 420 280.82 +32.2Vale SA VALE .29e 2.2 13 15.24 7.68 27095 12.97 +6.1ValeantPh VRX ... ... 7 27.79 10.94 10248 24.24 +16.7ValeroE VLO 3.20 2.7 31 126.98 63.77 2491 116.62 +26.9ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 86 39.25 -11.8Valhi VHI .08 1.5 50 9.24 2.13 336 5.50 -10.9Validus VR 1.52 2.2 15 67.96 41.15 236 67.88 +44.7Validus pfA VRpA ... ... ... 26.12 24.12 11 25.59 -1.3Validus pfB VRpB ... ... ... 26.23 24.15 11 25.43 -.7VlyNBcp VLY .44 3.4 22 13.38 10.61 1955 12.82 +14.3VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 9 26.64 -4.0VlyBcp pfB VLYpB ... ... ... 28.11 24.99 12 25.77 -2.6Valmont VMI 1.50 1.0 22 176.35 137.90 98 150.50 -9.3Valvoline n VVV .30 1.5 ... 25.63 19.86 1554 20.53 -18.1VanEMGold OUNZ ... ... ...q 13.44 11.93 228 12.54 -2.4VanEGold GDX .06e .3 ...q 25.58 20.84 29830 22.05 -5.1VnE LgFl n LFEQ ... ... ... 28.49 24.56 5 26.91 +2.3tVanE Grn n GRNB ... ... ... 27.50 25.85 2 25.83 -4.3VnEkSteel SLX .40e .9 ...q 51.92 35.06 21 46.41 +1.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 7 21.81 -6.6VanE Env EVX .53e .6 ...q 92.00 77.29 2 91.01 +4.7VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 22.74 120 22.88 -6.5VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 302 31.41 +.7VanE ChiBd CBON .68e ... ...q 24.34 21.60 0 23.28 +2.5VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 19 24.47 +1.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 10814 20.30 -4.3VanE BDC BIZD 1.47e 8.7 ...q 18.38 15.39 21 16.88 +1.7VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 55 19.39 -1.4VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 159 28.99 -3.2tVanE IntHY IHY 1.26 5.1 ...q 26.20 24.44 70 24.53 -4.3VanE Reit MORT 2.36e 7.9 ...q 25.41 21.20 47 23.86 -.9VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 42 25.15 -5.6VanE EmM EMAG .92 4.5 ...q 22.45 20.56 20.63 -5.5VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 149 25.29 +.1tVanE EMBd EMLC .98 5.7 ...q 19.91 17.02 3720 17.08 -10.0VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 4 60.43 -1.2VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.33 +.2VnEkSMu SMB .20 1.2 ...q 17.67 17.05 8 17.23 -.1VanE LgMu MLN .62 3.1 ...q 20.43 19.41 47 19.76 -2.8VanEIntMu ITM .54 2.3 ...q 24.33 23.25 169 23.58 -2.0VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 5 12.74 -5.1VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.42 +4.6VanE OilR CRAK ... ... ...q 33.85 22.80 50 32.01 +4.3tV IntMoat MOTI ... ... ...q 36.88 32.66 18 32.81 -3.8VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 49.96 +1.8VnEkGlSpin SPUN ... ... ...q 25.96 21.84 25.67 +6.3VanEChAMC CNXT ... ... ...q 37.10 29.59 19 29.79 -13.9VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 3 31.83 +4.8VanEWMoat MOAT .41e .9 ...q 46.20 38.21 515 44.14 +4.0VanE UncOG FRAK .06e .4 ...q 17.99 12.59 5 16.66 +6.4VnEkSemi SMH .58e .5 ...q 114.55 80.92 11116 107 .67 +10.1VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 12 102.10 +11.7VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 47 62.90 +2.1 VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 4955 25.80 -1.0VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 4 36.60 -10.7VEckVcREr REMX .50a 2.2 ...q 32.97 16.73 229 23.13 -23.1VEckChina PEK 1.41e 1.2 ...q 54.26 40.36 9 43.21 -10.5VnEkIndSC SCIF .57e 1.1 ...q 72.57 50.20 36 51.29 -24.4VanE Egyp EGPT ... ... ...q 40.97 26.30 14 34.83 +6.5tVEckPoland PLND .29e 1.8 ...q 21.80 16.21 5 15.91 -19.5VanE JrGld GDXJ ... ... ...q 37.76 29.84 6549 32.45 -4.9VanE Coal KOL .13 .8 ... 18.49 12.56 59 16.41 +2.4VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 321 16.07 -10.1VanEBrzSC BRF ... ... ...q 26.12 17.34 16 18.53 -21.0VanEIndo IDX .25e 1.2 ...q 26.90 20.82 27 21.59 -13.1VanENatRs HAP .64e 1.7 ...q 39.67 32.28 8 36.98 -.4VanE VAfr AFK .53e 2.3 ...q 27.39 21.35 5 23.14 -6.9VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 11 47.26 +1.3VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 71 88.38 -7.0VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 410 80.75 -3.7VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1100 78.14 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2767 79.05 -3.1VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 47 113.46 -6.2VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 98 121.59 +9.2VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 63 75.94 -.7VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 582 84.65 -1.1VangEMI VXF 1.13e .9 ...q 121.62 99.37 1981 121.41 +8.7VangGrth VUG 1.38e .9 ...q 154.46 125.79 594 153.28 +9.0VangLgCp VV 1.84e 1.4 ...q 131.68 110.22 364 127.38 +3.9VangMidC VO 1.76e 1.1 ...q 164.17 140.54 310 161.35 +4.2VangSmCp VB 1.63e 1.0 ...q 160.30 131.25 565 159.80 +8.1VangSCG VBK 1.19e .7 ...q 181.41 141.75 198 181.04 +12.6VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 198 138.98 +4.7VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 1962 143.51 +4.6VangValu VTV 2.05e 1.9 ...q 113.46 95.89 1012 105.83 -.5VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 1863 254.25 +3.7VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 184 112.25 +.6VangMCGr VOT .82e .6 ...q 139.38 115.92 91 138.46 +8.4VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 11275 78.90 -4.9VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 558 103.67 +1.6VangAllWld VSS 2.83e 2.4 ...q 127.14 106.63 411 117.59 -1.4VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 2486 52.87 -3.4VangEmg VWO 1.10e 2.5 ...q 50.99 40.29 16854 43.19 -5.9VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 361 71.07 -2.5VangEur VGK 1.71e 3.0 ...q 63.60 54.60 4959 57.61 -2.6VangTEBd VTEB .28e ... ...q 52.07 50.36 337 50.98 -1.3Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.86 162 149.60 +9.2Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 89 107.65 -2.1VanSC600V VIOV 1.66e 1.1 ...q 145.28 114.49 15 145.12 +9.7VanSC600G VIOG 1.13e .7 ...q 167.33 128.05 15 166.93 +14.4sVangSC600 VIOO 1.19e .8 ...q 156.50 121.82 64 156.40 +12.2VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 6 125.74 +3.3VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 11 142.97 +7.4VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 27 134.57 +5.2VangFTSE VEA 1.10e 2.5 ...q 47.89 40.88 13130 43.67 -2.7VangCnD VCR 2.03e 1.2 ...q 175.64 138.69 97 174.89 +12.1VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 156 134.43 -7.9VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 155 103.62 +4.7VangFncl VFH .90e 1.3 ...q 75.48 59.92 438 69.94 -.1VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 149 163.07 +5.8VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 87 139.55 -2.0VangInfT VGT 1.61e .9 ...q 190.46 139.43 525 188.01 +14.1VangMat VAW 2.12e 1.6 ...q 144.65 120.06 85 133.26 -2.5VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 141 113.48 -2.7VangTel VOX 3.14e 3.6 ...q 95.71 81.62 61 86.99 -4.6VantageEn VEI ... ... ... VarianMed VAR ... ... 92 130.29 95.23 497 121.09 +8.9VectorGp VGR 1.60b 8.3 24 23.14 18.70 770 19.30 -13.8sVectren VVC 1.80 2.5 28 71.38 57.48 532 71.35 +9.7Vectrus VEC ... ... 14 41.48 25.17 91 31.15 +1.0tVedantaLtd VEDL 1.20e 9.1 ... 21.99 13.41 831 13.20 -36.6VeevaSys VEEV ... ... 93 84.04 52.17 1088 83.17 +50.5tVenatorM n VNTR ... ... ... 26.90 17.03 1421 16.72 -24.4Ventas VTR 3.16 5.9 15 72.36 46.55 1931 53.71 -10.5VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 4 24.99 -.7Vereit VER .55 7.5 ...cc 8.75 6.52 18807 7.32 -6.0Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 22 25.51 -.2VeriFone PAY ... ... 32 23.14 14.90 1000 22.90 +29.3Veritiv VRTV ... ... ...dd 45.50 20.35 159 39.00 +34.9VerizonCm VZ 2.36 4.9 7 54.77 42.80 25031 48.50 -8.4VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 20 25.98 -1.5VermilnE g VET 2.03 ... ... 40.59 29.91 104 33.81 -6.9Verso Cp VRS ... ... ... 21.82 3.60 136 19.60 +11.6Versum VSM .24f .6 ... 42.74 31.35 553 39.50 +4.4ViadCorp VVI .40 .7 28 61.85 44.90 106 57.20 +3.2Vicon VII ... ... ...dd .76 .30 22 .36 -10.0sVictSCHiD CSB .60e ... ...q 46.59 39.13 3 46.84 +5.0VinaConc VCO .66e 1.5 ... 47.99 30.95 3 42.60 +15.2sVinceHlg rs VNCE ... ... 5 16.58 3.20 71 16.49 +166.4Vipshop VIPS ... ... 10 19.14 7.79 9952 11.44 -2.4VirnetX VHC ... ... ...dd 8.75 2.10 210 3.40 -8.1VirDynCr n BLHY ... ... ... 25.49 24.24 13 24.69 -.4VirShUS n VESH ... ... ... 24.93 21.19 1 21.90 -4.2ZweigTR ZTR .97 8.7 ...q 14.18 10.74 81 11.17 -16.6tVirtGblMSc VGI 1.87 13.8 ...q 19.46 13.50 95 13.55 -22.6Visa s V .84 .6 45 136.58 93.19 6552 135.11 +18.5VishayInt VSH .34f 1.4 ...dd 25.00 16.25 1458 24.10 +16.1VishayPrc VPG ... ... 35 40.45 16.55 67 37.60 +49.5VistaGold VGZ ... ... ...dd .92 .60 120 .69 -1.3VistaOutd n VSTO ... ... ...dd 25.07 12.36 263 16.98 +16.5VistraEn n VST ... ... ... 24.81 15.79 6467 23.46 +28.1VitaminSh VSI ... ... 8 12.00 2.95 457 7.70 +75.0VivintSolar VSLR ... ... 20 6.10 2.70 899 5.25 +29.6VMware VMW ... ... 41 165.00 85.70 1150 151.25 +20.7VoceraCm VCRA ... ... ...dd 32.23 22.43 390 29.91 -1.0VolarisAv VLRS ... ... ... 16.00 5.07 246 5.36 -33.2VolitionRX VNRX ... ... ... 4.00 1.85 53 2.17 -26.2VoltInfoSci VISI ... ... ...dd 4.90 2.16 26 3.60 -5.3Vonage VG ... ... ...dd 12.51 6.28 1142 12.34 +21.3Vornado VNO 2.52 3.5 25 80.92 64.14 899 71.70 -8.3Vorndo pfK VNOpK 1.43 5.7 ... 25.78 23.64 20 24.87 -1.5Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 28 24.09 -3.2Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 27 22.81 -9.1Voxeljet VJET ... ... ... 6.37 3.07 48 3.71 -18.8tVoyaAsPcD IAE 1.02 10.2 ...q 11.38 10.04 32 10.04 -4.2tVoyaEmHi IHD .92 11.3 ...q 9.86 8.27 336 8.16 -8.3VoyaFincl VOYA .04 .1 18 55.27 34.75 1875 51.11 +3.3VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 77 11.54 +1.0VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 188 7.29 -5.9VoyaInfra IDE 1.46 9.4 ...q 17.66 14.35 63 15.47 -8.2VoyaIntHD IID .83 12.2 ...q 7.94 6.69 25 6.78 -10.1VoyaPrRTr PPR .29 5.7 ...q 5.39 4.98 430 5.05 -.4VoyaNatRs IRR .81 12.7 ...q 7.00 5.63 127 6.37 +1.8VulcanM VMC 1.12 .9 28 141.20 108.17 1065 131.16 +2.2W -W&T Off WTI .40 5.4 13 8.92 1.81 3031 7.38 +123.0WBI TacGr WBIA .03e .1 ...q 26.51 22.50 5 25.24 +.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.84 -5.7WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 7 23.29 +4.1WBI TacSel WBID .05e .2 ...q 25.62 21.85 6 24.37 -.5WBI LCTG WBIE .19e .7 ...q 28.05 23.50 7 26.42 +1.4WBI LCTV WBIF .22e .8 ...q 30.46 25.84 7 28.82 -.4WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 12 26.09 +.9WBI LCTS WBIL .04e .1 ...q 29.15 24.92 6 26.90 -1.9WBI PwFact WBIY ... ... ... 27.94 22.34 14 27.76 +4.4WBITacRot WBIR ... ... ... 26.78 24.18 1 25.09 -1.4WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 13 24.09 -5.1WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 36 24.21 -2.9WEC Engy WEC 2.21 3.6 20 70.09 58.48 1861 61.77 -7.0WEX Inc WEX ... ... 36 193.52 100.17 292 189.71 +34.3sWGL Hold WGL 2.06 2.3 17 88.68 80.91 283 88.57 +3.2WNS Hldg WNS ... ... 29 53.88 32.33 198 53.21 +32.6WP Carey WPC 4.06 6.2 18 72.41 59.23 698 65.86 -4.4WPP plc WPP 3.91e 4.9 ... 104.09 76.68 141 79.87 -11.8WPX Engy WPX ... ... ...dd 19.23 8.39 6752 17.66 +25.5WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 6 73.49 +18.8Wabash WNC .30 1.5 14 26.54 18.25 502 19.99 -7.9tWABCO WBC ... ... 17 162.20 119.63 772 120.19 -16.2Wabtec WAB .48 .5 31 104.21 69.20 672 102.03 +25.3 WaddellR WDR 1.00m 5.1 13 23.82 17.53 475 19.47 -12.8WageWrks WAGE ... ... 29 71.80 38.40 550 50.95 -17.8WalMart WMT 2.08f 2.5 20 109.98 73.13 9350 83.61 -15.3WalkerDun WD ... ... 9 61.44 42.66 136 59.48 +25.2WarrMet n HCC .20 ... ... 31.65 7.40 2160 25.05 +27.1WashPrGp WPG 1.00 12.7 21 9.79 5.40 2569 7.85 +10.3WashPr pfH WPGpH 1.88 7.9 ... 25.56 20.05 7 23.86 -3.0WashPr pfI WPGpI 1.72 7.9 ... 25.99 19.11 10 21.74 -12.2WREIT WRE 1.20 4.1 28 33.96 24.92 366 29.11 -6.5WasteCon s WCN .56 ... 41 78.48 63.14 661 75.87 +6.9WsteMInc WM 1.85 2.2 18 89.73 72.58 2348 82.68 -4.2Waters WAT ... ... 29 220.20 171.32 752 195.02 +.9Watsco WSO 5.80f 3.1 35 192.94 141.61 246 186.00 +9.4WatscoB WSO/B 5.00f 2.7 39 192.75 142.00 0 186.96 +10.6WattsWtr WTS .84f 1.0 27 84.25 59.15 222 80.05 +5.4Wayfair W ... ... ...dd 114.02 55.33 1427 113.87 +41.9WeathfIntl WFT ... ... ...dd 4.72 2.07 18978 3.34 -19.9WebsterFn WBS 1.32f 2.0 23 67.86 44.04 637 66.88 +19.1WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 91 101.43 28.71 1452 100.36 +126.6WeinRlt WRI 1.58f 5.3 10 33.83 25.67 549 29.92 -9.0WeisMk WMK 1.20 2.2 26 57.82 31.26 184 54.21 +31.0Welbilt WBT ... ... ... 23.77 18.34 1111 21 .55 -8.3Wellcare WCG ... ... 28 243.71 162.25 232 238.68 +18.7WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 160 25.88 +.9WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 5 1259.04 -3.9WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 35 24.82 -1.1WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 25 24.64 -1.9WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 25 24.91 -1.1WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 36 26.05 -3.5WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 32 27.49 -3.9WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 6 25.84 -2.3WellsFargo WFC 1.56 2.8 13 66.31 49.27 16618 55.08 -9.2WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 48 25.18 -2.9WellsF pfX WFCpX ... ... ... 26.16 24.15 56 25.03 -2.0WellsF pfW WFCpW ... ... ... 26.65 24.32 48 25.32 -2.6WellsF pfV WFCpV ... ... ... 26.82 25.00 30 25.86 -3.5EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.57 108 5.62 -5.2WFAdvInco EAD .82 10.2 ...q 8.97 7.80 49 8.02 -4.5WFAdMSec ERC 1.16 9.2 ...q 13.65 12.51 112 12.59 -3.6WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 12 26.10 -1.5WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 8 12.25 -7.2Welltower WELL 1.68e 2.9 13 78.17 49.58 1861 57.21 -10.3Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 17 57.75 -3.5WescoAir WAIR ... ... ...dd 11.95 6.05 617 11.55 +56.1Wesco Intl WCC ... ... 18 69.35 48.95 650 61.85 -9.2WestPhrm WST .56 .6 43 103.36 80.02 274 101.70 +3.1WstnAlliB WAL ... ... 18 64.06 44.83 417 61.78 +9.1WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 15 25.70 -2.0WstACpLn TLI .87 8.5 ...q 11.35 10.21 35 10.22 -2.9tWAstEMkt EMD .84 6.3 ...q 16.16 13.36 499 13.33 -14.3WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 39 16.71 -7.2WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.18 99 9.30 -9.0WstAstHI2 HIX .80 13.5 ...q 7.35 5.97 143 6.51 -6.6WAHiInOp HIO .43 8.7 ...q 5.21 4.74 178 4.88 -3.7WAstHYOp HYI 1.32 9.0 ...q 15.90 14.41 54 14.69 -2.8WstnAsst PAI .69 5.1 ...q 17.37 13.32 34 13.59 -14.2WstnAsInt SBI .48 5.5 ...q 9.98 8.58 16 8.65 -7.1WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 19 20.38 -10.8WAMgdMu MMU .78 6.2 ...q 14.60 12.54 77 12.65 -10.2WstAstMtg WMC 1.24e 11.5 8 10.95 8.54 254 10.79 +8.4WAMtDOp DMO 2.82a 11.7 ...q 27.29 22.88 40 24.09 -2.4WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 21 21.19 +1.5WstAMunHi MHF .34 4.6 ...q 8.05 7.08 21 7.29 -1.5WAMunPrt MNP .87 6.1 ...q 16.26 13.94 14 14.21 -6.7WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 27 12.69 -8.1WstAVari GFY .93 5.5 ...q 17.79 16.59 4 16.85 -3.0WAstInfSc WIA .38 3.4 ...q 12.10 11.10 37 11.22 -4.8WAstInfOpp WIW .40 3.7 ...q 11.75 10.94 80 11.00 -3.7WstC&G gs WRN ... ... ... 1.44 .71 48 .88 -12.8WstnGasEq WGP 2.19f 6.2 22 43.83 31.63 102 35.64 -4.1WstnGasPt WES 3.74f 7.7 40 57.15 40.44 382 48.88 +1.6WstnRef wi WNR ... ... ... WstnUnion WU .76 3.6 11 22.21 18.38 5696 21.00 +10.5WestlkChm WLK 1.59f 1.5 11 124.30 61.51 1092 105.61 -.9WestlkCLP WLKP 1.55 6.2 17 25.65 21.10 90 24.85 -.4WestmRs s WMLP .46m 26.9 ...dd 4.60 .98 13 1.72 -38.4WestpacBk WBK 1.52e 7.3 ... 26.38 20.52 319 20.72 -15.0WestRck WRK 1.72 2.9 17 71.55 54.05 1676 58.49 -7.5WestwdH WHG 2.72 4.6 12 71.00 53.51 23 59.20 -10.6Weyerhsr WY 1.28 3.5 32 38.39 30.95 6206 36.99 +4.9WheatPr g WPM .28e ... 28 22.72 18.32 1236 21.98 -.7Whrlpl WHR 4.60f 3.1 31 200.61 143.11 1381 147.00 -12.8sWhtMtIns WTM 1.00 .1 62 920.21 786.23 44 925.57 +8.7WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.5 30 15.15 10.06 266 12.06 -16.3WhitngPet rs WLL ... ... ...dd 55.07 15.88 3167 48.95 +84.9WidOpW n WOW ... ... ... 17.89 6.03 621 9.75 -7.8WidePoint WYY ... ... ...dd .73 .40 217 .51 -21.5WildhRs n WRD ... ... ... 29.67 10.36 850 24.23 +31.6WileyJA JW/A 1.20 1.8 17 71.75 51.20 410 66.05 +.5WileyJB JW/B 1.20 1.8 17 71.40 51.35 4 65.93 +.4WLyonHm WLH ... ... 12 32.95 18.85 262 23.76 -18.3WmsCos WMB 1.36 5.0 10 33.67 24.00 7097 27.20 -10.8WillmsPtrs WPZ 2.46f 6.0 48 44.06 32.74 738 40.80 +5.2sWmsSon WSM 1.72 2.7 18 63.55 42.68 1695 63.29 +22.4Winnbgo WGO .40 1.0 16 58.65 29.05 707 40.35 -27.4Wipro s WIT .03e .6 ... 6.40 4.50 1168 4.80 -12.2WirelessT WTT ... ... ...dd 2.64 1.35 12 2.21 -9.1WT IntQua IQDG ... ... ... 32.75 27.93 3 30.47 -.7WT ST HiYl SFHY ... ... ... 51.40 48.47 1 49.75 +1.5WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.47 -1.8WT Corp n WFIG ... ... ... 50.34 47.40 47.61 -4.7WT EmMDv DVEM ... ... ... 36.70 29.65 2 31.63 -4.7WT G exMx XMX ... ... ... 31.68 27.03 30.45 +2.8WT DyCEu DDEZ ... ... ... 33.88 29.43 30.98 -1.7WT DyInEq DDWM ... ... ... 32.00 28.25 38 29.97 -1.9WT DyInSm DDLS ... ... ... 34.74 30.07 0 32.96 -1.6WT DynCJp DDJP ... ... ... 31.29 27.41 1 28.55 -4.4WTBearEq DYB ... ... ...q 26.48 24.64 1 26.32 +1.0WT LgSEq DYLS ... ... ...q 34.53 29.20 14 34.07 +4.6WT EuLoc EZR ... ... ... 34.19 27.88 0 29.98 -3.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 26.58 +1.4WT GlSmC GSD ... ... ... 35.24 30.06 2 33.03 -.1WTWkDUSE 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 23 48.57 -4.2WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 3 31.58 +1.5WT PutStr PUTW ... ... ... 30.04 26.65 62 29.68 +2.1WT EMexSt XSOE .77e 2.6 ...q 35.10 26.70 372 30.17 -5.3WT JpDvG JHDG ... ... ...q 30.34 25.63 28.50 -1.6WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 26 32.33 +2.0WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 8 26.19 -2.9WTFltRtTr USFR ... ... ...q 27.90 24.96 64 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 2022 65.96 +3.5tWT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 1 44.13 -3.4tWTEmLDbt ELD 1.74 5.0 ...q 40.08 34.72 45 34.81 -9.5WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 5 25.15 +.4WisYldEn n SHAG ... ... ... 52.53 48.66 5 48.85 -1.8Wis US Mul USMF ... ... ... 29.67 24.68 2 29.58 +6.4GrnHCmdty GCC ... ... ...q 19.89 17.92 106 18.82 -2.1WT Diefa DWM .74e 1.4 ...q 59.63 51.45 30 54.09 -3.0WT DefaEq DTH 1.75e 4.1 ...q 47.40 41.49 16 42.45 -4.4WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 5 87.68 -.8WTEurEq DEW 1.75e 3.8 ...q 51.17 44.94 7 46.38 -4.4WTEurSC DFE 1.48e 2.2 ...q 75.61 63.66 56 68.77 -2.5WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 13 70.10 -3.8WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.29 4 42.68 -1.7WT IntLC DOL 1.69e 3.5 ...q 54.18 46.87 16 48.86 -3.5WTIntMC DIM 1.53e 2.3 ...q 73.72 63.06 8 67.73 -1.8WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 60 74.49 -3.0WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 1 57.92 -2.2WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 21 78.95 -1.8 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 A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 3 13.80 -5.8AAON AAON .32f 1.0 40 40.25 29.05 301 33.50 -8.7AC Immun n ACIU ... ... ... 13.91 6.03 57 9.54 -25.5sACI Wwde ACIW ... ... ...cc 26.63 20.23 586 26.84 +18.4ACM Rsc n ACMR ... ... ... 15.60 4.74 146 12.71 +142.1ACNB Cp ACNB .92f 2.9 17 32.30 24.45 5 31.50 +6.6AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 5386 18.99 -5.9AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 8 26.19 +1.3AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 25 25.99 +1.0ALJ Reg n ALJJ ... ... ... 3.75 1.42 437 1.87 -40.6AMAG Ph AMAG ... ... ...dd 25.63 11.93 1058 22.55 +70.2AMC Net AMCX ... ... 13 69.02 46.89 700 66.22 +22.4ANGI Hme ANGI ... ... ... 16.61 10.24 434 16.23 +55.2ANI Ph h ANIP ... ... 27 74.70 42.23 59 67.20 +4.3ARC Grp ARCW ... ... ...dd 3.60 1.80 9 2.48 +17.9ARCAbio rs ABIO ... ... ...dd 2.71 .45 293 .52 -61.4ARMO Bi n ARMO ... ... ...dd 57.19 25.10 422 50.03 +68.2ASLAN n ASLN ... ... ... 10.44 5.08 46 8.54 +52.2ASML Hld ASML 1.71e .8 41 216.90 128.35 749 206.18 +18.6ASV Hld n ASV ... ... ... 10.80 5.97 13 6.13 -39.6ATA Inc ATAI .41e 7.8 ...dd 6.62 4.05 0 5.29 +14.5ATN Intl ATNI .68 1.2 ...dd 71.25 49.50 62 55.27 AV Homes AVHI ... ... 6 21.80 14.65 275 21.35 +28.2AXT Inc AXTI ... ... 24 10.75 5.80 338 7.40 -14.9Abaxis ABAX .72f .9 70 83.98 43.66 197 83.05 +67.7AbeonaTh ABEO ... ... ...dd 22.75 4.70 763 16.10 +1.6Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 15.60 2.16 74 2.19 -50.2Abiomed ABMD ... ... ...cc 446.81 139.49 984 439.64 +134.6Ablynx n ABLX ... ... ... 55.29 17.75 52.87 +111.6Abraxas AXAS ... ... 38 3.27 1.45 2311 2.67 +8.5AcaciaC n ACIA ... ... ...dd 50.10 24.72 512 33.94 -6.3AcaciaTc ACTG .50 11.8 ...dd 5.50 2.90 133 4.25 +4.9AcadiaHlt ACHC ... ... 19 54.34 26.92 616 42.69 +30.8AcadiaPh ACAD ... ... ...dd 41.20 14.51 6014 16.33 -45.8Acasti g rs ACST ... ... ...dd 3.36 .60 197 .67 -29.5AccelrDiag AXDX ... ... ...dd 30.45 16.75 237 23.55 -10.1Acceleron XLRN ... ... ...dd 46.93 29.35 450 36.99 -12.8AccessNt ANCX .60 2.0 26 30.99 24.36 148 29.62 +6.4Accuray ARAY ... ... ...dd 6.15 3.60 353 4.33 +.6AcelRx ACRX ... ... ...dd 5.75 1.55 733 4.18 +106.2AcerTh rs ACER ... ... ... 22.63 5.70 11 19.16 +38.3AcetoCorp ACET .04m 1.0 ...dd 17.10 2.22 319 4.05 -60.8Achaogen AKAO ... ... ...dd 25.22 9.83 777 12.21 +13.7tAchvLfS rs ACHV ... ... ...dd 62.70 3.48 149 3.35 -75.1Achillion ACHN ... ... ...dd 5.66 2.58 1762 2.87 -.3AclarisTh n ACRS ... ... ...dd 30.08 16.01 192 19.85 -19.5AcordaTh ACOR ... ... ...dd 36.35 16.55 410 30.55 +42.4ActivsBliz ATVI .34f .4 50 79.63 55.86 3730 77.24 +22.0Acxiom ACXM ... ... 59 32.93 18.60 1334 30.03 +9.0AdamasPh ADMS ... ... ...dd 44.00 13.50 521 25.27 -25.4AdamisPh ADMP ... ... ...dd 5.85 2.35 378 3.78 -14.2Adaptim n ADAP ... ... ... 14.63 4.28 561 11.74 +75.7AddusHmC ADUS ... ... 47 58.80 30.95 59 57.05 +63.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.28 -12.9AdestoTc n IOTS ... ... ...dd 10.80 4.00 152 9.25 +43.4 AdmaBio ADMA ... ... ...dd 5.70 2.01 240 4.96 +54.5AdobeSy ADBE ... ... 58 258.91 138.31 3528 251.74 +43.7Adomani n ADOM ... ... ... 18.31 .50 318 1.13 -74.3Adtran ADTN .36 2.4 42 25.10 13.95 194 15.30 -20.9AduroBio n ADRO ... ... ...dd 14.05 5.83 666 8.20 +9.3AdvEmis n ADES 1.00 8.8 3 12.20 7.00 219 11.30 +17.0AdvEnId AEIS ... ... 17 95.00 57.35 301 61.02 -9.6AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 92438 16.69 +62.4Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.51 910 1.71 -39.8AdverumBi ADVM ... ... ...dd 8.59 2.40 569 5.80 +65.7AdvS Vice n ACT ... ... ... 29.50 24.23 7 25.78 -1.6Aegion AEGN ... ... 23 28.19 19.11 115 26.34 +3.6AegleaBio n AGLE ... ... ...dd 12.00 2.81 253 10.82 +100.0AehrTest h AEHR ... ... ... 4.33 2.12 305 2.50 -7.7Aemetis AMTX ... ... ...dd 3.12 .45 59 1.47 +167.3AeriePhm AERI ... ... ...dd 66.60 47.05 552 64.80 +8.5AeroViron AVAV ... ... 65 62.20 30.05 305 57.78 +2.9AEtern g rs AEZS ... ... ...dd 3.29 .89 94 2.15 -8.9Aethlon rs AEMD ... ... ...dd 3.85 .79 83 1.27 +12.4AeviGeno GNMX ... ... ...dd 2.65 1.01 38 1.18 -1.7AffimedNV AFMD ... ... ...dd 2.85 1.15 805 1.95 +50.0tAgenus AGEN ... ... ...dd 6.19 2.70 2749 2.53 -22.4AgileThera AGRX ... ... ...dd 5.60 .53 343 .58 -78.5Agilysys AGYS ... ... ...dd 15.62 9.68 73 15.43 +25.7sAgiosPhm AGIO ... ... ...dd 97.59 50.91 357 96.81 +69.3AgroFresh AGFS ... ... 17 9.05 4.94 100 7.58 +2.4AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 12 5.25 -50.2Aimmune n AIMT ... ... ...dd 42.00 16.25 537 30.68 -18.9AirT Inc AIRT ... ... ...dd 34.83 14.40 1 32.50 +31.6AirTrnsp ATSG ... ... ...dd 27.67 19.17 277 23.58 +1.9AirMedia AMCN ... ... ...dd 2.87 .61 51 .70 -39.1Airgain n AIRG ... ... 36 15.00 7.31 43 9.12 +1.4AkamaiT AKAM ... ... 74 82.71 44.65 2592 81.68 +25.6AkariTh rs AKTX ... ... ... 11.95 1.70 89 2.07 -52.2AkceaTh n AKCA ... ... ... 33.99 8.10 424 25.93 +49.4AkebiaTher AKBA ... ... ...dd 20.25 8.93 289 11.03 -25.8AkersBios AKER ... ... ...dd 1.82 .12 2046 .41 +204.5Akorn Inc AKRX ... ... 45 33.73 10.76 3690 15.90 -50.7Akoustis n AKTS ... ... ... 9.78 4.86 479 6.81 +9.3Alarm.cm n ALRM ... ... 46 49.49 33.39 276 45.29 +20.0AlaskCom ALSK ... ... 55 2.91 1.39 26 1.65 -38.4Albireo ALBO ... ... ... 39.87 15.31 113 33.49 +30.8Alcentra ABDC .72 10.6 ...dd 13.76 5.90 9 6.78 -19.2AlderBioPh ALDR ... ... ...dd 20.00 8.60 684 17.80 +55.5AldeyraTh ALDX ... ... ... 11.90 3.90 101 8.60 +26.5Alexion lf ALXN ... ... 47 149.34 102.10 1200 121.91 +1.9Alico ALCO .24 .8 ...dd 34.80 25.55 8 31.65 +7.3AlignTech ALGN ... ... ...cc 371.55 146.25 847 365.24 +64.4AlimeraSci ALIM ... ... ...dd 1.65 .74 113 .86 -35.3Alkermes ALKS ... ... ...dd 71.22 41.15 742 50.97 -6.9AllgnceBc n ABTX ... ... 30 44.50 31.75 50 43.60 +15.8AllegiantT ALGT 2.80 1.9 11 181.45 111.54 108 146.85 -5.1AllenaPh n ALNA ... ... ... 17.56 6.13 67 13.43 +33.5All MMA n AMMA ... ... ... 3.07 .31 137 .33 -71.9AllnceRes ARLP 2.06f 10.9 5 21.90 15.55 494 18.90 -4.1AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 14 2.51 +20.1 AlliedMot AMOT .12f .2 47 50.23 22.78 52 48.38 +46.2Alliqua rs ALQA ... ... ...dd 4.60 1.58 7 1.99 +9.9AllotComm ALLT ... ... ...dd 6.09 4.74 39 5.42 +1.7AllscriptH MDRX ... ... ...dd 16.13 10.78 1445 12.54 -13.8AlnylamP ALNY ... ... ...dd 153.99 70.76 664 104.62 -17.7AlphaOmg AOSL ... ... 21 18.72 12.92 171 15.97 -2.4Alphabet C GOOG ... ... 30 1186.89 894.79 1616 1168.06 +11.6Alphabet A GOOGL ... ... 36 1198.00 915.31 2361 1178.69 +11.9Alphatc rs ATEC ... ... ...dd 4.27 1.58 217 2.94 +10.5AlpImmu n ALPN ... ... ...dd 12.87 2.16 7 8.17 -27.1AlpsRtSec n SWIN ... ... ... 32.19 26.65 10 31.79 +6.8AltaMesa n AMR ... ... ...dd 10.79 6.35 1532 7.25 -26.8AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 53.13 11068 80.17 +14.8Altair A n ALTR ... ... ...dd 37.77 16.55 653 34.99 +46.3Altimm rs ALT ... ... ...dd 4.01 .41 1784 .63 -68.6Altisrce n ASPS ... ... 2 32.42 19.28 129 30.94 +10.5AltraIndlM AIMC .68 1.5 25 53.70 38.80 132 44.10 -12.5AmTrstFn AFSI .34 2.3 15 16.37 8.80 1625 14.68 +45.8Amarin AMRN ... ... ... 4.60 2.66 1189 3.21 -20.0sAmazon AMZN ... ... ...cc 1726.74 931.75 4278 1734.78 +48.3AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 360 20.20 +26.4Ambarella AMBA ... ... ...cc 66.23 40.06 567 43.12 -26.6Amdocs DOX 1.00 1.4 19 71.72 61.00 540 69.60 +6.3Amedica rs AMDA ... ... ... 6.94 1.02 148 1.03 -68.5sAmedisys AMED ... ... 49 85.22 45.60 241 85.96 +63.1AMERCO UHAL 1.50e ... 19 400.99 317.43 119 360.27 -4.7AmeriHld n AMRH ... ... ... 13.50 .70 161 1.15 -62.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 120 6.40 +5.8sAmCarM CRMT ... ... 14 67.10 33.05 36 67.75 +51.7AmAirlines AAL .40 1.0 7 59.08 40.65 5571 41.51 -20.2ACapSenF ACSF 1.16 9.4 6 13.30 10.35 30 12.40 +17.8AmElTech AETI ... ... ...dd 2.53 .62 155 1.13 -24.7AmerNtl AMNB 1.00 2.4 19 43.00 34.95 18 42.30 +10.4AmNatIns ANAT 3.28 2.7 23 134.03 110.43 39 121.96 -4.9AmOutBr AOBC ... ... 8 24.49 8.32 1123 13.09 +1.9AmPubEd APEI ... ... 37 45.75 17.40 96 43.95 +75.4AmRailcar ARII 1.60 4.1 5 42.52 34.29 70 38.83 -6.7AmrRvr AMRB .20 1.3 30 17.50 12.21 2 15.73 +3.2sASoft lf AMSWA .44 3.0 28 14.67 9.00 113 14.77 +27.0AmSupr rs AMSC ... ... ...dd 7.15 2.89 59 6.81 +87.6AWoodmk AMWD ... ... 27 148.44 78.75 200 97.80 -24.9AmerisBc ABCB .40 .7 22 59.05 41.05 180 57.35 +19.0Amerisafe AMSF .88 1.4 24 67.82 51.30 44 60.70 -1.5AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 9 4.15 AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.50 -1.7AmesNatl ATLO .92f 3.0 20 31.90 26.00 5 30.65 +10.1Amgen AMGN 5.28 2.8 16 201.23 162.69 2521 186.19 +7.1AmicusTh FOLD ... ... ... 17.40 9.47 2255 16.81 +16.8AmkorTch AMKR ... ... 8 11.88 8.19 855 9.04 -10.0Amphastar AMPH ... ... ... 20.45 14.40 234 16.96 -11.9AmpOnRt ef IBUY ... ... ... 53.25 34.52 148 52.91 +29.4AmtechSys ASYS ... ... ... 15.45 6.76 210 7.09 -29.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 44

Amyris rs AMRS ... ... ...dd 7.30 1.86 467 5.50 +46.7AnalogDev ADI 1.92 1.9 35 103.59 76.07 1757 100.06 +12.4Anlogic ALOG .40 .5 ...dd 101.80 67.48 103 83.95 +.2Anaptys n ANAB ... ... ... 134.00 20.12 312 76.48 -24.1Anavex rs AVXL ... ... ...dd 5.74 1.85 356 4.16 +29.2sAnchBcWA ANCB ... ... 18 26.40 23.70 1 26.15 +5.4Andersons ANDE .66 1.9 ...dd 38.00 29.60 93 34.75 +11.6sAngioDyn ANGO ... ... ... 21.93 14.97 281 22.09 +32.8AnikaTh ANIK ... ... 22 69.81 30.91 98 46.12 -14.5Ansys ANSS ... ... 55 178.34 119.20 584 176.76 +19.8AntaresP ATRS ... ... ...dd 4.09 1.58 555 2.87 +44.2AntherP rs ANTH ... ... ... 2.97 .21 484 .30 -81.8Apellis n APLS ... ... ... 32.00 12.45 459 24.21 +11.6ApogeeE APOG .63 1.4 16 59.76 37.24 266 44.11 -3.5ApollEnd rs APEN ... ... ... 8.50 3.55 17 5.60 ApolloInv AINV .60 10.5 ... 6.48 5.18 1148 5.73 +1.2ApolMed n AMEH ... ... ... 30.00 10.00 198 24.34 +1.4sAppFolio n APPF ... ... ...cc 66.90 31.15 298 66.90 +61.2Appian A n APPN ... ... ... 43.61 16.92 921 41.18 +30.8Apple Inc AAPL 2.92f 1.6 22 194.20 142.28 33532 185.69 +9.7ApplRecy h ARCI ... ... ...dd 1.75 .52 152 .69 -33.5AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 24 1.28 -19.5AppGenTc AGTC ... ... ...dd 6.05 3.25 85 4.35 +20.8ApldMatl AMAT .80 1.6 14 62.40 40.79 13564 48.55 -5.0ApldOptoel AAOI ... ... 16 103.41 22.54 1195 42.10 +11.3Approach AREX ... ... 10 4.21 2.19 506 2.38 -19.6sApptio n APTI ... ... ... 37.45 16.07 647 37.47 +59.3ApricusB rs APRI ... ... ...dd 3.34 .25 3418 .49 -73.6AptevoTh n APVO ... ... ... 6.35 1.15 76 4.88 +15.1AptoseB g APTO ... ... ... 4.55 1.07 788 4.39 +96.0AquaMetal h AQMS ... ... ...dd 12.65 1.42 1279 3.49 +63.8AquaB Tc n AQB ... ... ... 9.99 2.25 26 2.99 -15.1AquinoxPh AQXP ... ... ...dd 16.90 10.02 119 15.28 +29.9ArQule ARQL ... ... ...dd 6.07 .94 1164 4.88 +195.8Aradigm h ARDM ... ... ...dd 7.35 1.03 298 1.90 -71.6AralezPh ARLZ ... ... ...dd 2.98 .36 752 .41 -71.3AratanaTh PETX ... ... ...dd 7.67 3.67 397 4.77 -9.3ArbutusB g ABUS ... ... ...dd 8.25 3.20 318 6.83 +35.1ArcBest ARCB .32 .7 16 50.45 19.10 299 46.55 +30.2ArcadB rsn RKDA ... ... ... 66.56 3.60 1017 8.40 +52.7ArchCap ACGL ... ... 24 102.60 77.12 711 80.72 -11.1ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 102 24.51 -3.3ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 29 24.04 -4.3ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 105 3.55 -11.5ArcturusT rs ARCT ... ... ... 15.19 4.78 33 8.82 +11.0Ardelyx ARDX ... ... ... 8.65 3.75 1231 4.25 -35.6ArenaPh rs ARNA ... ... ...dd 49.85 12.51 411 49.58 +46.0AresCap ARCC 1.52 9.1 9 17.11 15.03 1063 16.74 +6.5Argenx n ARGX ... ... ... 103.00 19.00 90 93.12 +47.5ArkRst ARKR 1.00 3.9 95 29.49 21.75 7 25.70 -4.9Arotech ARTX ... ... 28 4.35 2.70 67 3.95 +11.3sArrayBio ARRY ... ... ...dd 18.78 7.15 4202 19.00 +48.4ArrisIntl ARRS ... ... 29 30.38 22.60 1561 25.48 -.8ArrowFn AROW 1.00b 2.7 17 38.60 29.81 37 37.25 +9.7ArrCountR n DWCR ... ... ... 33.04 28.97 29.95 -.8ArwDWATc DWAT .09e .7 ...q 12.50 10.80 12.04 +3.4sArrowPhm ARWR ... ... ...dd 14.00 1.48 3126 14.02 +281.0Arsanis n ASNS ... ... 18 28.69 10.40 44 16.91 +32.5ArtesRes ARTNA .95f 2.5 26 43.22 32.00 16 38.39 -.4ArtsWay ARTW .05 1.6 ...dd 5.45 2.00 92 3.10 +3.9AscenaRtl ASNA ... ... ...dd 4.74 1.69 3309 3.97 +68.9Ascendis n ASND ... ... ... 76.29 21.95 249 66.98 +67.2AscentCap ASCMA ... ... ... 17.84 1.69 208 1.80 -84.3AsiaPWire APWC .10e ... ... 3.10 2.26 6 2.60 -5.5AspenGp n ASPU ... ... ... 9.61 5.35 30 7.13 -20.1AspenTech AZPN ... ... 40 99.86 53.51 380 96.60 +45.9AssembBio ASMB ... ... ...dd 67.36 18.60 163 46.17 +2.0AstaFund s ASFI 5.30e ... ... 5.30 3.12 1 3.70 +7.4Astec ASTE .40 .7 34 64.80 45.70 108 60.23 +3.0AstroNova ALOT .28 1.5 37 20.00 11.00 16 18.25 +31.8Astronics ATRO ... ... 66 49.45 23.95 169 38.29 -7.7sAstrotch rs ASTC ... ... ... 6.60 1.64 42762 6.36 +89.9AsureSftw h ASUR ... ... ...dd 19.78 9.89 291 17.70 +25.4AtaraBioth ATRA ... ... ...dd 54.45 12.65 726 44.50 +145.9athenahlth ATHN ... ... ...cc 163.94 111.61 345 160.55 +20.7Athenex n ATNX ... ... ... 20.79 13.16 466 18.72 +17.7Athersys ATHX ... ... ...dd 3.09 1.29 2886 2.06 +13.8AtlAcq n ATAC ... ... ... 15.00 9.75 8 10.13 +2.7AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 .58 -3.3AtlanAmer AAME .02 .8 ...dd 4.00 2.30 2 2.40 -29.4AtlCapBc n ACBI ... ... 35 21.60 15.20 118 21.20 +20.5AtlanticaYd AY 1.18e 5.9 ... 25.99 18.00 139 19.97 -5.8Atlanticus ATLC ... ... ... 2.76 1.52 9 1.97 -17.9AtlasAir AAWW ... ... 8 75.29 49.95 528 72.55 +23.7tAtlasFin AFH ... ... ...dd 21.50 9.80 172 9.88 -51.9AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 9 24.84 -4.6Atlassian n TEAM ... ... ...dd 68.75 33.16 1301 65.04 +42.9Atomera n ATOM ... ... ...dd 8.00 2.45 32 5.26 +21.5sAtriCure ATRC ... ... ...dd 28.90 14.88 358 30.28 +66.0Atrion ATRI 4.80 .8 45 694.00 516.85 15 591.50 -6.2AttisInd hn ATIS ... ... ... 3.63 .40 558 .43 -59.4AttisI wt h ATTSW ... ... ... .40 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.19 6.25 109 12.05 +72.6aTyrPhm n LIFE ... ... ... 6.50 .80 980 1.05 -70.0sAubNB AUBN .96 1.9 22 51.00 33.22 20 49.56 +27.4Audentes n BOLD ... ... ...dd 42.61 15.74 1013 40.85 +30.7AudCodes AUDC ... ... 19 8.43 5.87 40 7.23 -1.8AuriniaPh AUPH ... ... ...dd 7.68 4.41 552 5.98 +32.0AutoWeb AUTO ... ... 12 14.30 2.88 13 4.33 -51.9Autodesk ADSK ... ... ...dd 142.48 99.22 2621 141.04 +34.5AutoData ADP 2.76f 2.0 37 141.52 100.51 2036 138.60 +18.3AvadelPh AVDL ... ... 12 11.93 6.17 137 7.43 -9.4AveThera n ATXI ... ... ... 8.58 3.28 6 3.91 +8.0AVEO Ph h AVEO ... ... ...dd 4.24 .63 1446 2.29 -17.9AviatNet rs AVNW ... ... ...dd 19.97 12.90 13 16.71 +10.2AvidBios rs CDMO ... ... ... 5.78 2.24 222 3.48 -10.3AvidB pfE CDMOP 2.63 11.5 ... 27.00 20.83 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 132 5.00 -7.2Avingr nrs AVGR ... ... ...dd 38.24 .95 190 1.64 -77.5AvisBudg CAR ... ... 14 50.88 21.38 1400 41.43 -5.6AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 0 10.08 +1.6Avnet AVT .76 1.8 10 44.85 35.67 1280 42.46 +7.2Aware AWRE ... ... 35 5.40 3.70 8 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 216 20.25 -29.4AxoGen AXGN ... ... ...dd 51.70 14.30 564 50.95 +80.0AxonEntpr AAXN ... ... ...cc 69.09 20.57 1023 65.54 +147.3Axovant n AXON ... ... ...dd 27.98 1.02 9504 2.90 -45.0AxsomeT n AXSM ... ... ...dd 6.45 2.05 914 3.00 -46.4AytuBioSc n AYTU ... ... ... 6.82 .29 894 .34 -84.9AzurRx n AZRX ... ... ... 5.25 2.25 21 3.26 -10.4B -:tB Comm BCOM 3.58e ... ... 21.50 9.63 7 9.63 -47.7BRileyFn RILY .49e 2.4 21 22.00 15.15 70 20.75 +14.6BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.28 7 25.58 -1.6BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 2 25.16 -2.7BRileyF27 n RILYG ... ... ... 25.90 24.49 1 24.95 -1.7BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 15 25.55 +1.8BCB Bc BCBP .56 3.8 16 16.10 12.05 36 14.85 +2.4BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.81 +1.0BGC Ptrs BGCP .72 6.2 ...cc 16.97 10.65 2910 11.59 -23.3BIO-key n BKYI ... ... ... 3.67 1.20 322 2.53 +42.9sBJsRest BJRI .44 .7 24 59.63 28.00 331 59.70 +64.0BMC Stock BMCH ... ... 24 25.70 17.10 254 21.65 -14.4BOK BOKF 1.80 1.8 18 107.00 77.10 740 97.99 +6.1BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 8 25.18 -1.7BOS Ltd BOSC ... ... ...dd 2.97 1.53 16 2.23 +1.8BSB Bcp BLMT ... ... 22 34.45 27.25 10 34.30 +17.3Baidu BIDU ... ... 10 284.22 175.10 4292 262.11 +11.9Balchem BCPC .42f .4 45 100.72 70.23 116 98.94 +22.8BaldwLy BWINA 1.12 4.8 53 24.76 21.31 0 23.25 -4.1BaldLyB BWINB 1.12 4.6 55 25.00 21.20 31 24.35 +1.7BallardPw BLDP ... ... ...dd 5.94 2.63 721 2.85 -35.4BncFstOK s BANF .84 1.3 22 63.55 46.78 39 62.70 +22.6Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 2 15.40 +4.4BncpBnk lf TBBK ... ... ...dd 12.00 7.13 539 11.24 +13.8Bandwith n BAND ... ... 33 40.83 18.05 203 39.94 +72.8BkCmcCA BOCH .12 1.0 17 12.40 9.90 26 11.95 +3.9sBankMarin BMRC 1.24 1.5 23 82.40 60.20 41 82.25 +21.0BkMont36 n BMLP 3.43e 6.8 ... 53.32 43.00 0 50.23 +5.2BkPrince n BPRN ... ... ... 34.95 29.43 87 32.63 -5.0BankSC BKSC .60 2.9 20 22.50 15.77 4 20.60 +17.4BkofJames BOTJ .24 1.5 16 17.30 13.87 3 16.30 +9.2BkOzarks OZRK .78f 1.6 16 53.70 40.15 981 47.96 -1.0BankFncl BFIN .36f 2.0 28 18.62 14.66 44 18.22 +18.8BankwellF BWFG .48 1.5 16 37.95 30.11 21 32.80 -4.5Banner Cp BANR 1.40f 2.3 20 62.98 52.20 220 62.00 +12.5Baozun n BZUN ... ... ...cc 67.41 20.62 2995 60.96 +93.2BiPTrLBear DLBS ... ... ...q 22.73 13.54 3 19.65 +20.3BiP10yTBear DTYS ... ... ...q 24.96 13.93 33 22.58 +23.7BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 30.63 -.4BiPUrFlat 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 7 38.75 +10.6BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 6 26.48 +20.5BarHilc n BHAC ... ... ... 10.99 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .45 .10 .15 -6.9BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4sBarHilc un BHACU ... ... ... 10.70 8.52 2 13.91 +33.8BarrettB lf BBSI 1.00 1.2 36 90.78 44.52 24 86.16 +33.6BassettF BSET .44 1.6 24 41.30 26.60 58 27.85 -25.9BayCom n BCML ... ... ... 25.99 22.50 60 23.50 +1.7BeacnRfg BECN ... ... 22 66.48 38.71 1079 44.92 -29.5BeasleyB BBGI .20 1.7 4 14.40 8.55 8 11.90 -11.2BedBath BBBY .64f 3.2 6 35.60 16.52 2952 20.21 -8.1BeiGene n BGNE ... ... ...dd 220.10 41.74 330 165.10 +69.0BelFuse A BELFA .24 1.2 21 29.90 15.24 20.46 -6.2BelFuseB BELFB .28 1.3 21 33.45 17.10 19 21.90 -13.0sBelleroph n BLPH ... ... ...dd 2.74 1.00 1684 2.88 +11.6BellicumP BLCM ... ... ...dd 14.49 5.02 985 8.49 +1.0BenefBncp BNCL .24a 1.4 ... 17.50 14.40 180 16.75 +1.8Benetfoc BNFT ... ... ...dd 36.95 21.75 259 35.60 +31.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 31 2.06 -30.4Beyondsp n BYSI ... ... ... 48.49 19.55 5 26.31 -9.5Big 5Sprt BGFV .60 7.2 8 14.55 5.05 426 8.35 +9.9BigRockP n BRPA ... ... ...dd 10.93 9.58 9.92 +2.5BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .49 +32.4BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 69 22.70 9.62 10708 19.18 +70.6BioTechne TECH 1.28 .8 55 166.81 109.96 150 163.56 +26.3BioDlvry lf BDSI ... ... ...dd 3.60 1.70 994 2.78 -5.9BioHiTch n BHTG ... ... ...dd 5.76 2.68 10 4.05 -11.0BioLifeSol BLFS ... ... ...dd 13.99 2.30 192 13.45 +124.2BioLneRx h BLRX ... ... ... 1.34 .78 385 .96 -12.2BioXcelT n BTAI ... ... ...dd 11.94 6.76 47 8.68 -21.3BioanlySys BASI ... ... 33 2.95 1.37 4 1.63 -33.5tBioblast rs ORPN ... ... ... 5.99 1.81 87 1.74 -23.9Biocept rs BIOC ... ... ...dd 1.64 .17 2129 .26 -62.5Biocryst BCRX ... ... ...dd 6.67 3.95 570 5.97 +21.6Biofront n BFRA ... ... 30 17.98 11.25 1 13.35 +9.6Biogen BIIB ... ... 18 370.57 249.17 1693 292.04 -8.3BioMarin BMRN ... ... ...dd 100.03 75.81 1689 95.62 +7.2Biomeri n BMRA ... ... ... 9.32 2.30 12 3.70 -1.1BiondVax n BVXV ... ... ... 10.75 4.60 6 6.70 +25.0BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 613 2.77 -4.8BioSpecif BSTC ... ... 26 53.77 38.05 42 43.38 +.1BiostrPh rs BSPM ... ... ...dd 5.97 1.18 37 2.39 +35.0BioTelem BEAT ... ... ...cc 47.10 23.30 276 45.65 +52.7BisnCap n BCAC ... ... ... 10.05 9.67 2 10.04 +1.7BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 0 .38 +.3BlackBox BBOX .48 20.0 ...dd 8.90 1.80 107 2.40 -32.4BlRidgAc n BRAC ... ... ... 9.80 9.52 9.79 +1.5BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .32 +12.5BlRidgA un BRACU ... ... ... 10.60 9.97 10.42 +2.8BlackLin n BL ... ... ... 50.31 28.79 260 48.47 +47.8BlkRkCap BKCC .72 11.4 90 7.67 5.48 203 6.31 +1.3Blckbaud BLKB .48 .4 73 116.07 81.64 237 109.89 +16.3 BlinkCh n BLNK ... ... ...dd 8.65 1.28 1011 5.49 +76.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.6 18 25.00 16.11 1523 22.54 +5.6Blucora BCOR ... ... ...cc 40.60 19.05 518 39.35 +78.1BlueBird BLBD ... ... 9 24.99 15.66 182 21.25 +6.8sBlueHBcp BHBK .60a 2.7 28 22.05 17.35 71 22.20 +10.4BluebBio BLUE ... ... ...dd 236.17 85.65 1038 177.80 -.2BlueknEP BKEP .58 15.6 ... 6.75 3.30 43 3.73 -27.0Bluekn pf BKEPP .72 11.3 ... 8.05 6.02 35 6.35 -18.3BlueprtM n BPMC ... ... ...dd 109.00 39.99 557 69.57 -7.7BofI Hld s BOFI ... ... 19 45.18 22.63 434 42.40 +41.8BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 2 25.82 Boingo WIFI ... ... ...dd 28.34 14.33 544 23.55 +4.7Bojangles n BOJA ... ... 8 16.95 11.35 224 14.60 +23.7BonsoElec BNSO ... ... ... 4.10 1.96 8 3.46 +41.2BookingHl BKNG ... ... 30 2228.99 1630.56 359 2139.26 +23.1BorqsTch BRQS ... ... 94 10.50 4.00 2 5.66 +3.9BosOma n BOMN ... ... ... 35.49 12.15 65 22.34 -31.0BostPrv BPFH .48 2.8 19 17.85 13.95 324 17.20 +11.3BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 67 50.32 24.60 202 48.80 +40.7Boxlight n BOXL ... ... ...dd 17.40 3.00 175 5.25 -9.3Brainstorm BCLI ... ... ...dd 5.35 2.88 88 4.29 +9.4BridgeBcp BDGE .92 2.5 18 38.00 29.80 39 36.90 +5.4Bridglne rs BLIN ... ... ... 4.45 1.12 323 1.28 -47.3BridgBcs n BWB ... ... ... 13.87 12.60 104 12.87 +2.0BridgfdFds BRID ... ... 14 21.55 11.05 0 14.00 +11.6Brightcove BCOV ... ... ...dd 10.75 5.98 259 10.10 +42.3BrghtFn n BHF ... ... ... 70.00 44.61 3398 45.67 -22.1BroadcInc AVGO 7.00 2.7 10 285.68 221.98 3619 260.95 +1.6BroadVis BVSN ... ... ...dd 4.50 1.77 11 1.95 -45.8BrdwyFn h BYFC ... ... 74 2.67 1.91 4 2.23 -5.5BroadwdE BWEN ... ... ...dd 5.24 2.10 57 2.55 -6.3BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 137 19.66 -11.3BrklneB BRKL .40f 2.1 22 19.30 13.60 617 19.05 +21.3BrooksAuto BRKS .40 1.1 38 36.45 21.61 697 34.81 +46.0BrukerCp BRKR .16 .5 29 36.53 26.98 480 30.76 -10.4BrynMawr BMTC .88 1.8 30 48.90 38.75 58 48.25 +9.2Bsquare BSQR ... ... ...dd 5.84 2.90 18 3.05 -34.4BldrFstSrc BLDR ... ... 18 23.28 14.39 843 18.96 -13.0BusinFst n BFST .08p ... 89 30.00 23.10 107 25.81 +2.2C -:C&F Fnc CFFI 1.36 2.2 19 65.05 45.28 21 60.50 +4.3CA Inc CA 1.02 2.8 17 37.35 30.45 2527 36.93 +11.0sCAS Med CASM ... ... ...dd 1.96 .59 539 1.99 +158.4CASI Phr h CASI ... ... ...dd 8.42 .91 660 5.83 +79.4CB FnSvcs CBFV .88 2.5 24 36.95 25.50 34 35.90 +19.7CBAK Eng CBAK ... ... ... 2.35 1.20 6 1.20 -18.6CBOE Glb CBOE 1.08 1.0 43 138.54 88.44 1441 105.20 -15.6sCBTX Inc n CBTX .20 .6 ... 33.78 27.00 232 34.30 +15.6CDK Globl CDK .60 .9 25 76.04 60.28 1425 64.15 -10.0CDW Corp CDW .84 1.0 30 85.82 58.57 1484 84.72 +21.9CEVA Inc CEVA ... ... 24 51.80 27.35 223 31.80 -31.1CH Robins CHRW 1.84 2.0 27 100.18 63.41 1530 89.98 +1.0CHF Sol rs CHFS ... ... ...dd 32.60 2.50 160 2.65 -23.4CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 14 29.72 -1.4CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 6 28.50 -1.1CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 13 27.46 +.4CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 15 26.75 +1.1CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 13 27.89 -.9CIM CmTr CMCT .50a 3.3 40 20.45 11.75 3 14.95 -21.7CIM CT pfL CMCTP ... ... ... 1.00 sCLPS Inc n CLPS ... ... ... 12.05 4.70 1425 10.76 +95.3CM Finan CMFN 1.00 11.2 7 10.45 7.40 35 8.95 +9.8CM SevSt n CMSS ... ... ... 9.90 9.59 1 9.90 +2.6CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.40 +4.4CM SevSt rt CMSSR ... ... ... .40 .01 .38 +18.8CME Grp CME 2.80a 1.7 36 174.36 119.30 2017 166.96 +14.3sCNBFnPA CCNE .66 2.1 18 31.87 22.46 18 31.71 +20.8CPI Crd rs PMTS ... ... ... 18.50 2.23 33 2.43 -33.8CPS Tech CPSH ... ... 32 2.20 1.04 5 1.59 -4.2CRA Intl CRAI .68 1.3 28 58.74 33.97 30 53.00 +17.9CRISPR n CRSP ... ... ... 73.90 14.32 1302 62.06 +164.3CSG Sys CSGS .84 1.9 27 48.82 37.21 204 43.29 -1.2CSI Comp CCLP .75 14.1 ...dd 8.05 4.12 138 5.31 -2.9CSP Inc CSPI .44 4.6 21 18.89 8.75 1 9.66 -38.9CSW Ind n CSWI ... ... 37 54.55 36.10 124 53.10 +15.6CSX CSX .88 1.4 10 67.69 47.99 5964 64.83 +17.9CTI BioP rs CTIC ... ... ...dd 5.19 2.45 264 5.12 +91.0CTI Inds CTIB ... ... ... 6.12 3.25 1 4.25 +4.4CUI Glbl CUI ... ... ...dd 4.35 2.44 58 2.75 CVB Fncl CVBF .56 2.4 22 25.49 19.58 357 23.79 +1.0CVD Eqp CVV ... ... 18 13.50 6.85 33 7.23 -37.8CabotMicro CCMP 1.60 1.4 41 119.32 68.00 152 111.40 +18.4Cadence CDNS ... ... 56 46.00 32.85 1506 44.92 +7.4Cadiz h CDZI ... ... ...dd 14.75 9.65 163 13.00 -8.8CaesarStne CSTE .29e ... 37 37.70 12.50 427 17.30 -21.4CaesarsEnt CZR ... ... ...dd 14.50 10.48 11131 11.40 -9.9CafePress PRSS ... ... ...dd 2.68 1.26 7 1.39 -24.7Cal-Maine CALM 2.49e 4.9 99 51.50 33.40 268 50.60 +13.8sCaladriu rs CLBS ... ... ...dd 6.35 2.63 3815 6.61 +88.3sCalaCvHi CHY 1.20 9.4 ...q 12.76 10.60 242 12.75 +7.6sCalaCvOp CHI 1.14 9.6 ...q 11.86 10.01 139 11.88 +6.2CalaCv&Inc CCD 2.00 9.0 ...q 22.19 18.15 63 22.19 +10.6CalaGDyIn CHW .84 9.2 ...q 9.87 8.32 97 9.17 +1.0CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 24 14.11 -6.3CalaStrTR CSQ .99 7.7 ...q 13.07 11.00 371 12.90 +6.8CalAmp CAMP ... ... 49 25.45 17.52 140 22.52 +5.1CalavoGr h CVGW .95f 1.0 41 98.85 65.75 134 92.50 +9.6Calithera CALA ... ... ...dd 20.05 4.70 503 4.98 -40.4CalumetSp CLMT ... ... ...dd 9.95 3.95 135 8.15 +5.8tCalvUSInc n CRUSC ... ... ... 100.02 99.99 0 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 188 20.70 -6.0CambLrn ABCD 1.36 12.6 35 13.77 4.67 69 10.76 +89.4CambrBc n CATC 1.92 2.2 ... 91.00 70.00 8 89.06 +11.6sCamdnN s CAC 1.00f 2.1 24 47.41 37.10 34 47.24 +12.1Camtek h CAMT .56 7.3 12 8.74 4.17 77 7.66 +33.9CdnSolar CSIQ ... ... 5 19.09 11.37 1339 11.87 -29.6CancerGen CGIX ... ... ...dd 4.25 .82 161 1.00 -45.9CantbryPk CPHC .28 1.8 24 17.72 10.70 1 15.55 -4.3CpStarFn n CSTR .04p ... 55 22.22 16.00 21 19.19 -7.6sCapellaEd CPLA 1.72 1.7 28 98.20 65.15 67 99.25 +28.2CapCtyBk CCBG .28 1.1 24 26.50 18.96 24 24.73 +7.8CapProd CPLP .32 10.4 17 4.00 2.98 160 3.08 -8.3CapSwst CSWC 1.16a 6.1 19 19.20 14.85 25 19.09 +15.3CapitalaF CPTA 1.00 11.9 ...cc 13.65 6.88 87 8.38 +15.1Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 4 25.19 CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.5 22 15.11 12.19 435 13.55 +1.0Capricor CAPR ... ... ...dd 4.25 .63 205 1.39 -12.0CpstnTur rs CPST ... ... ...dd 1.90 .58 551 1.53 +98.7CarGurus n CARG ... ... ...cc 40.60 25.85 1095 35.79 +19.4CaraThera CARA ... ... ...dd 28.50 11.11 611 16.62 +35.8CarbBlk n CBLK ... ... ... 35.00 22.56 974 30.39 +26.9Carbonite CARB ... ... ...cc 41.25 18.55 318 39.10 +55.8CardiovSys CSII ... ... ... 33.11 20.58 155 32.01 +35.1sCardlytc n CDLX ... ... ...dd 25.43 11.10 246 25.06 +87.4Cardtronic CATM ... ... 12 34.90 15.80 532 24.94 +34.7CareTrust CTRE .82 4.9 33 19.86 12.73 407 16.58 -1.1CareDx h CDNA ... ... ...dd 16.00 1.04 863 15.60 +112.5CareerEd CECO .30f 1.8 ...dd 16.58 8.10 284 16.54 +36.9CarlyleGp CG 1.41e 6.3 9 25.90 18.20 452 22.35 -2.4CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 31 23.31 -8.1CaroFin s CARO .24 .5 24 45.58 30.65 216 43.93 +18.3CarolTrBk CART ... ... 30 10.00 7.00 17 8.10 -15.2Carrizo CRZO ... ... 29 28.72 11.10 3624 28.36 +33.3CarrolsRst TAST ... ... 18 13.58 9.90 150 13.28 +9.3CarverBc lf CARV ... ... 56 11.94 2.01 19 5.60 +92.6CasaSys n CASA ... ... 94 34.21 13.25 1297 17.92 +.9CasellaW CWST ... ... ...dd 27.50 15.20 153 25.54 +10.9Caseys CASY 1.16f 1.2 27 128.51 90.42 478 100.56 -10.2sCassInfo CASS 1.04f 1.5 34 69.96 53.23 75 70.40 +20.9Catabasis n CATB ... ... ... 3.78 1.00 2569 1.02 -31.5CatalstB rs CBIO ... ... ...dd 37.00 3.11 3626 10.46 -23.3CatalystPh CPRX ... ... ...dd 4.51 2.09 443 3.40 -13.0Catasys n CATS ... ... ... 8.88 3.30 48 8.12 +116.5CathayGen CATY .96 2.2 20 45.59 34.00 384 42.95 +1.8CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 36 224.95 123.10 27 209.65 +37.4Cavium CAVM ... ... ...dd 92.66 56.96 1200 83.01 -1.0CecoEnv CECE .30 4.8 ... 10.69 4.00 161 6.24 +21.6Celcuity n CELC ... ... ... 22.73 11.10 43 20.13 +6.2Celgene CELG ... ... 24 147.17 74.13 8048 79.44 -23.9Celgene rt CELGZ ... ... ... 1.61 .11 11 .32 -67.5CelldexTh CLDX ... ... ...dd 3.26 .58 3644 .59 -79.3CellectBio n APOP ... ... ... 13.50 6.12 5 7.15 +2.1CellectB 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 .84 317 .86 -37.6Cellectis n CLLS ... ... ...dd 38.85 21.25 220 29.48 +1.1CallularBio CBMG ... ... ...dd 22.75 7.10 22 18.05 +60.4Celsion rs CLSN ... ... ...dd 6.06 1.24 3961 3.32 +23.9CelsiusH n CELH ... ... ... 7.00 3.42 84 4.74 -9.7Celyad n CYAD ... ... ... 64.75 25.55 10 28.15 -34.7Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 56 2.17 -14.9Cemtrx pf CETXP .58t ... ... 7.62 4.20 0 4.76 -5.9CntRsDvA CDEV ... ... ... 22.14 14.19 3499 17.30 -12.6CntrStBk CSFL .40 1.3 ... 32.27 21.77 1326 31.47 +22.3CEurMed CETV ... ... ...dd 5.20 3.70 87 3.85 -17.2CentrlFedl CFBK ... ... 26 2.75 2.00 5 2.38 -13.5sCentGard lf CENT ... ... 24 44.41 30.26 67 44.01 +13.1CenGrdA lf CENTA ... ... ... 41.54 28.69 243 41.25 +9.4CntlVyCm CVCY .28 1.3 17 23.28 18.05 34 21.89 +8.5CentAl CENX ... ... 24 24.77 12.94 1562 15.75 -19.8CntyBcMA CNBKA .48 .6 ... 89.40 61.95 5 76.65 -2.0CentCas CNTY ... ... 41 9.85 6.28 210 8.91 -2.4CeragonN CRNT ... ... ... 4.15 1.64 474 3.84 +93.9Cerecor n CERC ... ... ...dd 5.74 .51 130 4.81 +50.3Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1600 61.37 -8.9sCerusCp CERS ... ... ...dd 7.06 2.10 1762 7.01 +107.4CescaTh rs KOOL ... ... ... 6.44 .42 977 .55 -81.8Chaisma n CHMA ... ... ...dd 2.95 1.25 66 1.55 -8.8sChampO hrs CSBR ... ... ...dd 6.36 2.19 115 6.62 +70.6Changyou CYOU ... ... 6 30.35 17.07 326 17.38 -30.0Chantic rs BURG ... ... ... 5.15 1.81 10 2.90 +10.3CharlsCol h CTHR ... ... ...dd 1.60 .80 19 1.06 -21.5ChartInds GTLS ... ... 54 74.27 32.04 455 65.17 +39.1ChartCm n CHTR ... ... 95 408.83 250.10 1342 292.99 -12.8CharterFn CHFN .34f 1.3 25 25.64 15.81 59 25.28 +44.1ChkPoint CHKP ... ... 20 119.20 93.76 746 99.59 -3.9CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 139 4.30 -58.8ChckPnt n CKPT ... ... ... 10.50 2.90 29 2.99 -22.9Cheesecake CAKE 1.16 2.0 18 58.83 38.34 782 57.94 +20.3ChefsWhs CHEF ... ... 58 30.32 11.85 326 28.90 +41.0Chembio CEMI ... ... ...dd 10.50 5.70 14 10.15 +23.8ChemFinl CHFC 1.12 1.9 20 59.83 43.61 281 58.54 +9.5ChemoCntx CCXI ... ... 46 15.08 5.42 200 12.32 +107.1ChemungF CHMG 1.04 2.1 24 56.83 37.30 4 49.92 +3.8Cherokee h CHKE .20 26.4 ...dd 7.75 .62 226 .76 -60.1ChkSoup n CSSE ... ... ...dd 13.26 6.19 24 10.25 +13.9ChildPlace PLCE 2.00 1.5 30 161.65 94.95 509 131.65 -9.4Chimerix CMRX ... ... ...dd 5.94 4.17 302 4.70 +1.5ChAdvCns CADC ... ... ...dd 9.75 1.55 105 4.00 -7.0ChinAutLog CALI ... ... ... 8.77 1.50 24 2.54 -20.6ChinaAuto CAAS ... ... 7 5.90 4.04 4 4.37 -9.0ChinaBio CBPO ... ... 24 114.82 71.85 787 97.75 +24.1ChinCer rs CCCL ... ... ... 4.28 1.25 2 1.54 -35.6ChiCmCr h CCCR ... ... ... 4.00 .97 37 1.10 -20.3ChiCustR n CCRC ... ... ... 23.40 10.75 114 20.68 +21.3ChiFnOnl JRJC ... ... ...dd 4.14 1.32 62 1.97 -26.5ChinaHGS HGSH ... ... 3 4.48 1.18 99 1.70 +38.4ChnaIntNt n CIFS ... ... ... 66.10 10.81 62 16.31 -61.1ChinaJJ h CJJD ... ... ...dd 1.80 1.17 4 1.50 +21.0ChinLend h CLDC .32e 16.5 ... 6.24 1.66 1 1.94 -37.6ChinaNRes CHNR ... ... ... 4.23 1.88 17 2.14 -19.9ChiRecy rs CREG ... ... ... 9.39 .95 29 1.65 -41.1ChnaTcF rs CNTF ... ... ... 3.49 1.75 0 1.89 -27.0ChXDPlas CXDC ... ... 3 5.00 3.40 16 3.65 -20.7ChiCache lf CCIH ... ... ...dd 4.75 .72 100 1.15 -32.0ChinaNt rs CNET ... ... ...dd 11.90 .90 110 2.74 +151.4ChipMOS IMOS 1.97e 13.3 19 21.90 13.49 18 14.84 -15.9ChromaDx n CDXC ... ... ... 7.24 2.86 177 3.56 -39.5ChrchllD CHDN 1.52f .5 36 314.60 178.85 55 303.60 +30.5 ChuysHldg CHUY ... ... 32 31.35 18.00 85 30.95 +10.3CideraTh n CDTX ... ... ...dd 8.80 3.70 76 5.15 -24.3Cimpress CMPR ... ... ...cc 171.76 80.61 117 151.58 +26.4CinnFin CINF 2.12 3.1 20 81.98 68.11 483 68.76 -8.3Cinedigm rs CIDM ... ... ... 3.00 1.11 33 1.53 +2.0Cintas CTAS 1.62f .9 36 194.09 123.42 347 190.55 +22.3Cirrus CRUS ... ... 14 66.87 34.78 801 37.86 -27.0Cisco CSCO 1.32f 3.0 22 46.37 30.36 22188 43.82 +14.4CitiTrends CTRN .32 1.1 23 32.49 17.43 134 28.31 +7.0CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 6 2.66 -30.0sCitiz&Nthn CZNC 1.08 4.1 23 26.75 22.00 26 26.58 +10.8CtzCmtyBc CZWI .20f 1.5 16 14.43 12.73 7 13.46 -.3CitizFst CZFC .23e .9 18 26.83 20.15 4 25.80 +7.5CitizHold CIZN .96 4.3 17 26.00 21.18 1 22.50 -2.6CitrixSy s CTXS ... ... 30 109.43 73.34 1999 108.36 +23.1CtyHld CHCO 1.84f 2.4 22 78.75 58.80 36 78.16 +15.8CivistaBcsh CIVB .28 1.1 18 25.71 18.82 43 24.76 +12.5Civista pf CIVBP 1.63 2.3 ... 80.00 60.80 72.00 -2.6Clarus CLAR ... ... ... 8.00 5.20 62 7.45 -5.1CleanEngy CLNE ... ... ...dd 3.52 1.31 2775 3.24 +59.6tClearOne CLRO .28 7.1 ...dd 10.20 3.90 7 3.95 -55.9ClrAllCGr n CACG ... ... ... 30.85 24.97 66 30.41 +9.2ClrDvStr n YLDE ... ... ... 29.07 25.33 28.02 +1.3Cleareld CLFD ... ... 26 15.30 10.35 29 11.70 -4.5ClearsBio n CLSD ... ... ...dd 15.33 5.30 345 10.61 +51.6ClearSign CLIR ... ... ...dd 4.70 1.65 95 1.90 -47.2ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 85 14.15 -25.4CleBio hrs CBLI ... ... ...dd 4.25 2.24 6 2.52 -37.2ClovisOnc CLVS ... ... ...dd 99.45 41.31 1011 45.75 -32.7CoDiagn n CODX ... ... ... 6.85 1.45 131 3.90 +47.7CoBizFncl COBZ .40f 1.8 34 23.48 15.79 2210 21.98 +10.0CoStar CSGP ... ... 95 417.29 242.76 274 414.57 +39.6CoastwayB CWAY ... ... 75 27.90 19.55 4 27.80 +31.1CocaBtl COKE 1.00 .8 33 249.54 125.08 58 130.93 -39.2CocrystP n COCP ... ... ... 6.45 1.61 707 4.44 -3.6CodaOct n CODA ... ... ... 6.56 3.28 1 3.92 -17.9sCodexis CDXS ... ... ...dd 15.60 4.60 459 15.70 +88.0CdrsVlly CVLY .62b 2.0 18 33.46 22.82 10 30.43 +10.5CoffeeH JVA ... ... 42 5.75 3.65 59 5.48 +28.7sCogentC CCOI 2.08f 3.8 ...cc 54.85 35.75 273 55.15 +21.7Cognex s CGNX .18 .4 35 72.99 39.90 1051 45.27 -26.0CognizTch CTSH .80 1.0 25 85.10 65.60 3146 79.20 +11.5CohBar n CWBR ... ... ... 10.79 4.44 248 9.95 +100.2Coherent COHR ... ... 22 329.00 152.34 490 156.78 -44.4CoherusBio CHRS ... ... ...dd 17.05 8.05 1123 16.40 +86.4Cohu COHU .24 1.0 33 26.17 15.55 228 24.71 +12.6CollPlant n CLGN ... ... ... 8.99 4.70 1 5.50 -38.5CllctUnv CLCT .70 4.7 11 30.82 13.50 40 14.79 -48.4Collegium n COLL ... ... ...dd 29.90 9.01 251 26.66 +44.4Colliers CIGI .10 .1 25 78.60 46.60 10 72.65 +20.4ColonyBk CBAN .20 1.2 17 19.50 11.10 5 17.11 +17.2ColBnkg COLB 1.04f 2.4 22 48.06 35.67 284 43.36 -.2ColumFn n CLBK ... ... ... 17.73 15.30 979 17.35 +12.5ColuSprtw COLM .88 1.0 32 93.22 54.54 244 92.59 +28.8Colmbus CMCO .20f .5 ...cc 44.55 24.14 138 42.79 +7.0comScore n SCOR ... ... ... 25.65 22.76 26 25.00 +2.1Comcast s CMCSA .76 2.3 16 44.00 30.43 28982 32.81 -17.7CommScpe COMM ... ... 30 41.60 26.29 1618 29.76 -21.3CmcBMO CBSH .94f 1.4 20 67.42 49.43 309 66.22 +18.6CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 1 25.91 -1.7CmclVehcl CVGI ... ... 31 13.90 5.55 173 7.40 -30.8CommSys JCS .16 4.3 ...dd 4.79 3.18 30 3.76 +5.6CmtyBkTr ESXB ... ... 24 10.00 7.65 45 9.45 +16.0CmtyFinCp TCFC .40 1.1 21 40.69 32.06 18 37.32 -2.6CommuFt n CFBI ... ... ... 14.47 10.95 2 11.22 -3.3CmtyHlt rt CYHHZ ... ... ... .05 .01 122 .01 +28.6CmtyTrBc CTBI 1.32 2.6 18 52.62 40.33 36 51.35 +9.0CmtyWest CWBC .20f 1.8 17 12.97 10.00 5 11.40 +7.0CommVlt CVLT ... ... ... 72.65 48.35 313 70.45 +34.2Compugn CGEN ... ... ...dd 5.00 2.25 301 3.70 +48.0CmptrPr CPSI .40 1.2 53 34.25 27.60 109 33.45 +11.3CmpTask CTG .24 3.1 ... 9.62 4.90 28 7.68 +50.6CmstkH rs CHCI ... ... ... 6.58 1.20 618 3.18 +87.1Comtech CMTL .40 1.2 26 34.61 17.11 131 32.31 +46.1ConatusPh CNAT ... ... ...dd 7.95 3.22 382 5.37 +16.2ConcertPh CNCE ... ... ...dd 30.71 12.67 150 19.60 -24.2Conformis n CFMS ... ... ...dd 5.73 1.15 391 1.31 -45.0ConiferH n CNFR ... ... ...dd 7.45 5.00 2 6.00 +3.4Conmed CNMD .80 1.1 26 74.58 47.41 202 74.27 +45.7Conns CONN ... ... 53 37.95 16.50 291 35.70 +.4ConnectOne CNOB .30 1.1 24 31.40 21.04 75 26.35 +2.3ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 71 66.13 +15.2ConsolCom CNSL 1.55 11.6 ... 22.17 10.31 861 13.33 +9.4ConsolWtr CWCO .34 2.6 38 15.35 11.20 23 12.95 +3.5ConstAlph n CNAC ... ... ... 9.99 9.55 9.96 +2.2ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 230 10.00 -1.8ConstAl rt CNACR ... ... ... .95 .25 .33 +6.5ConstPrt n ROAD ... ... ... 14.06 10.86 175 13.84 +14.4ConsuPtf CPSS ... ... 5 4.91 3.27 24 4.15 ContraFect CFRX ... ... ... 2.75 .80 298 2.55 +152.5ContraV rs CTRV ... ... ... 6.60 1.30 309 1.54 -46.5Control4 CTRL ... ... 42 35.99 19.03 181 25.61 -13.9ConvrgOn n CVON .02p ... ... 10.83 8.01 135 9.32 -6.6ConvrOn wt CVONW ... ... ... .75 .28 .68 CoolHl rs IFON ... ... ... 21.00 2.70 92 3.43 -52.3sCopart s CPRT ... ... 38 58.96 30.30 2536 59.43 +37.6CorbusPhm CRBP ... ... ...dd 9.96 5.05 261 6.05 -14.8Corcept CORT ... ... 16 25.96 10.71 2783 16.28 -9.9CoreMrk s CORE .40 1.8 27 38.20 17.10 491 22.25 -29.5Corium CORI ... ... ...dd 13.93 6.95 190 9.23 -4.0sCorOnDem CSOD ... ... ...dd 52.50 33.24 726 53.18 +50.5CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 29 61.20 44.81 65 53.25 +.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 71 12.92 +24.7Costco COST 2.28f 1.1 30 208.11 150.00 1933 207.53 +11.5CountrP rs CPAH ... ... ...dd 7.30 1.75 47 2.25 -29.9CountyBcp ICBK .28 1.0 16 33.94 23.30 5 27.80 -6.6CoupaSft n COUP ... ... ...dd 63.56 28.52 1114 62.99 +101.8Covenant CVTI ... ... 36 35.19 15.86 118 32.15 +11.9CowenInc s COWN ... ... 41 18.25 11.63 278 15.10 +10.6Cowen27 n COWNZ 1.84 7.4 ... 26.24 24.76 21 25.00 -2.7Cowen33 n COWNL 1.94 7.8 ... 25.06 24.88 142 25.02 +.4CrackerB CBRL 5.00f 3.1 18 179.12 141.75 231 163.78 +3.1CraftBrew BREW ... ... 34 20.90 16.50 106 20.00 +4.2Cray Inc CRAY ... ... 70 28.60 17.35 247 25.95 +7.2CreditAcc CACC ... ... 17 377.82 236.50 75 368.04 +13.8CSVixMd rs TVIZ ... ... ...q 16.77 7.93 4 8.58 -4.3CSVixST rs VIIX ... ... ...q 23.92 10.84 259 13.84 +17.5CSSilvCC SLVO .58e 7.7 ...q 8.63 7.28 13 7.55 -4.4CSGoldCvC GLDI .55e 6.3 ...q 9.48 8.55 13 8.69 -3.8CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 459 24.95 +5.7CSVS3xInG DGLD ... ... ...q 55.21 37.83 71 46.78 +7.2CS VS3xGld UGLD ... ... ...q 12.72 9.19 461 9.91 -11.0CSVIVxMT ZIV ... ... ...q 94.42 60.60 173 77.27 -12.8CrS Crd n USOI 2.45e 9.0 ... 33.00 21.21 2 27.33 +2.5CS VSSilv USLV ... ... ...q 14.96 9.03 7057 9.51 -18.1Cree Inc CREE ... ... ...dd 50.68 20.50 1585 48.58 +30.8Cresud CRESY .45e 2.8 ... 23.69 15.53 129 15.93 -27.9Criteo SA CRTO ... ... 24 53.79 21.00 882 30.20 +16.0Crocs CROX ... ... ...dd 19.54 7.14 878 19.09 +51.0CronosGp n CRON ... ... ... 10.39 5.12 3744 6.86 -10.0CrssCtryHl CCRN ... ... 22 14.65 9.07 502 12.52 -1.9CrownCfts CRWS .32 5.6 18 7.54 5.40 27 5.75 -10.9CryoPrt wt CYRXW ... ... ... 6.77 1.40 5.17 -5.2CryoPort rs CYRX ... ... ...dd 14.85 4.25 541 14.70 +71.1Ctrip.com s CTRP ... ... 30 60.65 40.13 6996 49.90 +13.2CueBioph n CUE ... ... ... 17.99 10.30 85 13.01 +11.9CumbldPh CPIX ... ... ...dd 7.96 5.53 9 6.01 -18.3Curis rs CRIS ... ... ... 11.35 2.07 157 2.28 -34.9Cutera CUTR ... ... 43 56.05 23.35 198 43.05 -5.1Cyanotch h CYAN ... ... ...dd 5.78 3.25 8 4.00 +2.3CybrOpt CYBE ... ... 96 25.69 11.35 58 18.30 +22.0CyberArk CYBR ... ... 91 67.07 39.34 307 66.29 +60.2Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 0 6.75 -8.8Cyclacel rs CYCC .15p ... ...dd 4.52 1.28 40 1.49 -14.4CymaBay CBAY ... ... ...dd 15.59 4.82 1185 14.10 +53.3CypSemi CY .44 2.6 29 18.87 12.50 5067 17.23 +13.1Cyren Ltd CYRN ... ... ...dd 3.15 1.35 6 2.75 +10.0CyrusOne CONE 1.84 3.2 89 65.73 43.49 1159 57.26 -3.8CytRx rs CYTR ... ... ... 5.99 1.23 294 1.25 -26.0Cytokinetic CYTK ... ... ...dd 15.95 6.75 647 8.35 +2.5CytomX n CTMX ... ... ...dd 35.00 13.09 348 24.93 +18.1Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 12.10 1.75 96 1.65 -45.4Cytosorbnt CTSO ... ... ... 12.35 3.60 216 11.40 +75.4D -:tDBV Tech DBVT ... ... ... 50.57 20.08 110 20.36 -17.2DFB Hlt n DFBH ... ... ... 9.75 9.65 9.65 -.5DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.12 +1.2DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 49 6.83 4.99 2 5.36 -13.0DMC Globl BOOM .08 .2 ...dd 46.50 12.40 72 44.65 +78.2DNB Fncl DNBF .28 .8 15 37.15 30.00 7 34.90 +3.6DSP Gp DSPG ... ... ...cc 13.95 10.80 215 11.40 -8.8DXP Ent DXPE ... ... 41 43.21 24.86 65 40.31 +36.3DailyJourn DJCO ... ... ...cc 250.95 195.00 1 230.00 -.1Daktronics DAKT .28 3.3 37 10.86 7.85 187 8.49 -7.0DareBio rs DARE ... ... ... 12.40 .74 64 1.31 -39.5DarioHlth DRIO ... ... ... 3.64 1.32 42 1.42 -11.4DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 12 9.96 +7.6Daseke n DSKE ... ... ... 14.52 8.16 265 9.90 -30.7Daseke wt DSKEW ... ... ... 2.08 .93 1.90 -6.9Data IO DAIO ... ... 20 16.49 6.04 37 6.64 -44.9Datawatch DWCH ... ... ...dd 12.65 7.70 62 9.70 +2.1DaveBuster PLAY ... ... 19 69.99 37.85 973 54.48 -1.3DavidsT g n DTEA ... ... ...dd 6.40 3.20 38 3.85 -1.3DavSelFn n DFNL ... ... ... 25.62 21.15 16 24.20 +1.0DavSelEq n DUSA ... ... ... 25.32 20.72 9 24.42 +4.3DavSelW n DWLD ... ... ... 28.88 21.99 129 26.84 +2.3DawsonGeo DWSN .05p ... ...dd 8.11 3.52 84 7.81 +65.0Deciphera n DCPH ... ... ... 45.61 15.15 313 43.96 +93.9DelFriscos DFRG ... ... ...dd 18.85 11.70 276 12.60 -17.4DelTaco TACO ... ... 11 15.99 10.00 166 13.11 +8.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 87 .84 -22.9DeltaTch h DELT ... ... ... 4.70 .91 22 1.13 +6.6DenaliTh n DNLI ... ... ... 25.79 14.72 653 17.27 +10.4Dennys DENN ... ... 29 17.75 10.87 497 16.12 +21.8Dentsply XRAY .35 .8 ...dd 68.98 41.64 2712 45.01 -31.6Depomed DEPO ... ... ...dd 11.27 4.31 1200 7.22 -10.3Dermira DERM ... ... ...dd 31.59 6.98 1003 10.59 -61.9DescSys DSGX ... ... 93 31.60 23.40 141 31.50 +10.9DestMatrn DEST .80 13.9 ...dd 6.44 1.02 545 5.75 +93.6Dest XL DXLG ... ... ...dd 2.75 1.45 171 1.95 -11.4Deswell DSWL .28 8.7 ...dd 3.64 2.04 40 3.22 +18.4Determine DTRM ... ... ...dd 2.84 1.23 7 1.63 -9.4DexCom DXCM ... ... ...dd 102.10 42.62 624 100.81 +75.7DiamHill DHIL 7.00e ... 14 219.90 183.34 9 199.51 -3.5DiambkEn FANG .13p ... 25 138.14 82.77 3423 127.58 +1.1DianaCnt rs DCIX ... ... ...dd 2772.13 1.31 383 1.67 -58.9DicernaPh DRNA ... ... ...dd 15.80 2.69 460 12.53 +38.8DifferBr rs DFBG ... ... ...dd 2.20 .70 12 .90 -5.3DiffusP hn DFFN ... ... ...dd 3.04 .42 114 .53 -55.5sDigiIntl DGII ... ... 46 12.70 8.50 95 12.90 +35.1Digimarc DMRC ... ... ...dd 41.75 22.85 83 31.90 -11.8Digirad DRAD .22 13.3 ...dd 4.45 1.25 31 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 32 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 .98 842 1.67 -6.7DimeCBc DCOM .56 2.8 19 22.65 17.75 211 20.10 -4.1Diodes DIOD ... ... 38 37.37 23.51 372 36.55 +27.5DiscIncA DISCA ... ... 14 27.92 15.99 6020 27.55 +23.1DiscIncB DISCB ... ... 14 48.85 19.25 27.21 +9.7DiscIncC DISCK ... ... 13 27.15 14.99 4689 25.68 +21.3DishNetw h DISH ... ... 16 66.50 28.80 2737 34.01 -28.8Diversicre DVCR .22 3.2 18 12.25 6.45 13 6.98 -30.3DivrsRest SAUC ... ... 2 2.84 1.12 25 1.20 -25.0DixieGrp DXYN ... ... ...dd 4.75 2.25 10 2.35 -39.0DocuSign n DOCU ... ... ... 66.19 37.00 3788 63.87 +60.8DgssInt A n DOGZ ... ... ... 6.40 3.55 4 4.12 -30.2DollarTree DLTR ... ... 12 116.65 66.01 3215 87.27 -18.7DolphEnt hn DLPN ... ... ... 5.77 2.47 8 3.49 -3.1DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5 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/Wednesday, June 20, 2018

PAGE 45

DonegalA DGICA .57f 4.0 25 18.25 13.28 68 14.23 -17.7DonegalB DGICB .50f 3.7 27 15.91 12.85 2 13.60 -10.7DorchMin DMLP 1.41e 7.4 19 20.93 13.90 31 19.10 +25.7Dorman DORM ... ... 23 83.60 56.36 129 71.26 +16.6DovaPh n DOVA ... ... ... 37.00 16.98 162 30.11 +4.5DragVic n LYL ... ... ... 14.99 3.09 32 3.60 -17.4DrprOkw n DOTA ... ... ... 10.00 9.71 9.95 +1.7DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6tDropCar rs DCAR ... ... ... 13.52 1.30 140 1.28 -68.6Dropbox n DBX ... ... ... 43.50 27.75 12719 39.70 +39.4DryShips s DRYS .14e ... 1 47.25 .98 1486 5.10 +44.5sDuluthH n DLTH ... ... 32 21.77 15.13 352 21.60 +21.0sDunkin DNKN 1.39 2.0 29 69.29 50.89 691 68.84 +6.8DurectCp DRRX ... ... ...dd 2.55 .75 675 2.10 +127.8Dynasil DYSL ... ... 9 2.06 1.09 94 1.41 +19.5Dynatronic DYNT ... ... ...dd 3.55 2.10 3 2.90 +.6DynavaxT DVAX ... ... ...dd 24.45 7.95 1512 15.90 -15.0E -:E-Trade ETFC ... ... 25 66.46 36.09 1706 64.47 +30.1eBay s EBAY ... ... 26 46.99 33.95 7104 39.18 +3.8eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 64 26.35 -2.2EDAP TMS EDAP ... ... ... 4.25 2.07 117 3.20 +11.5eHealth EHTH ... ... ...dd 28.59 13.61 76 23.23 +33.7EMC Inc s EMCI .88 3.2 19 32.19 24.51 16 27.34 -4.7ENDRA n NDRA ... ... ... 5.88 1.55 296 2.43 -50.1ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 38 1.23 +41.4ESSA Bcp ESSA .36 2.3 23 16.80 14.16 11 15.67 EtfLonCanc CNCR ... ... ... 32.32 21.63 38 25.71 +8.1EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 26.82 +2.8EtfValidea VALX ... ... ...q 30.43 26.27 0 30.14 +3.9IsectPsGr ef PMPT ... ... ... 28.26 24.69 26.78 -1.6EVO Pay n EVOP ... ... ... 23.40 19.00 341 22.70 +19.3tEXFO g EXFO ... ... ...dd 5.35 3.28 5 3.20 -26.4teXp Wrld n EXPI ... ... ...dd 19.00 13.11 83 13.16 -14.5EagleBncp EGBN ... ... 19 69.80 46.20 78 62.35 +7.7EagBcMT EBMT .36 1.9 16 21.95 17.35 3 19.35 -7.6EagleBkS rs EGLE ... ... ...dd 5.96 4.18 529 5.90 +31.7EaglFnB n EFBI .22p ... ... 19.57 14.50 0 16.04 -.8EaglePhm EGRX ... ... 37 84.20 45.05 460 75.31 +41.0EstWstBcp EWBC .80 1.1 20 73.98 52.86 704 70.19 +15.4EastrAcq n EACQ ... ... ...cc 10.35 9.25 0 10.28 +1.8EastrAc 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 6 30.00 +14.7EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 32 7.39 +83.4EV StkNx s EVSTC ... ... ... 100.02 49.99 0 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 11 100.06 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.80 116 77.85 -1.8Echelon rs ELON ... ... ...dd 6.10 4.07 1 4.47 -19.3EchoGLog ECHO ... ... 75 32.95 13.00 509 31.35 +12.0EchoStar SATS ... ... 13 62.50 45.12 316 45.68 -23.7Eco-StimE ESES ... ... ...dd 1.74 .76 22 .78 -38.4EcologyEn EEI .40 3.2 ...dd 14.45 10.25 3 12.60 +20.0EdgeTher n EDGE ... ... ...dd 17.77 .84 1087 1.10 -88.3Edgewater EDGW ... ... ...dd 7.30 4.25 14 5.50 -11.9EditasM n EDIT ... ... ...dd 45.02 15.28 1009 39.39 +28.2EducDevel EDUC .40f 2.1 33 27.93 9.25 10 19.25 +1.6eGain EGAN ... ... ...dd 14.13 1.50 241 12.40 +136.2EgaletCp EGLT ... ... ...dd 2.95 .42 268 .46 -54.4EigerBio rs EIGR ... ... ...dd 18.00 6.35 89 14.20 +1.88Point3E n CAFD 1.12 9.0 13 15.92 11.69 220 12.42 -18.3EksoBio n EKSO ... ... ...dd 4.77 1.02 126 1.73 -18.8ElPolLoc h LOCO ... ... 68 14.70 9.05 294 11.00 +11.1ElbitIm rs EMITF ... ... ... 3.24 1.90 9 2.20 -22.5ElbitSys ESLT 1.76 1.5 20 153.13 111.01 36 119.23 -10.5EldorRsts ERI ... ... 56 46.45 18.80 628 43.15 +30.2ElectSci ESIO ... ... 8 27.72 7.50 1035 17.41 -18.8ElectroSen ELSE ... ... 33 5.24 2.96 10 4.01 -1.0ElectArts EA ... ... 32 147.13 99.63 4118 143.09 +36.2EFII lf EFII ... ... ... 49.99 25.28 389 34.29 +16.1ElmiraSB ESBK .92b 4.5 17 20.50 18.00 6 20.30 +4.2EloxxPh n ELOX ... ... ... 24.60 11.11 319 19.20 +68.4EltekLtd rs ELTK ... ... ... 8.95 2.65 4.04 -1.0EmclaireF EMCF 1.12 3.3 17 35.77 26.50 7 33.70 +11.0Emcore EMKR 1.50e ... ...cc 12.20 4.40 155 5.55 -14.0EmmisC rs EMMS ... ... 1 5.84 2.44 12 5.35 +52.0EmpirRst rs NYNY ... ... ...dd 30.98 15.88 11 19.30 -28.5EnantaPh ENTA ... ... 65 122.43 33.15 184 114.18 +94.6EncoreCap ECPG ... ... 11 52.00 37.30 188 38.00 -9.7EncorW WIRE .08 .2 16 58.70 37.30 51 50.10 +3.0Endo Intl ENDP ... ... ...dd 12.54 5.27 5675 9.44 +21.8Endocyte ECYT ... ... ...dd 15.45 1.17 1285 14.15 +230.6Endologix ELGX ... ... ...dd 6.72 3.75 774 6.28 +17.4EndurIntl EIGI ... ... ...dd 10.00 6.95 1303 9.85 +17.3Energous WATT ... ... ...dd 33.50 6.91 457 16.51 -15.1EngyFocus EFOI ... ... ...dd 3.46 1.51 5 2.19 -10.6EnrgyRec ERII ... ... ...cc 11.30 6.13 335 8.13 -7.1EnrgXXi hn EGC ... ... ...dd 23.49 3.41 6427 8.97 +56.3Enphase ENPH ... ... ...dd 6.54 .76 3701 6.20 +157.3sEnsignGp s ENSG .18 .5 31 38.56 18.75 196 38.54 +73.6EnstarGp ESGR ... ... 19 237.30 183.85 48 215.35 +7.3EntegraFn ENFC ... ... 23 30.70 22.00 17 28.20 -3.6Entegris ENTG .28 .8 32 39.55 21.78 1317 36.60 +20.2EntBcpMA EBTC .58 1.4 23 44.14 30.00 21 41.92 +23.1EntFinSv EFSC .44 .8 20 57.05 36.65 84 55.40 +22.7Epizyme EPZM ... ... ...dd 21.40 11.15 314 14.95 +19.1sePlus s PLUS ... ... 25 98.60 67.65 119 98.85 +31.4Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 629 401.76 -11.4EquitFin n EQFN .20p ... ... 10.95 9.92 0 10.55 -3.2sEqtyBcsh n EQBK ... ... 28 44.00 29.66 100 43.87 +23.9Ericsson ERIC .13e 1.7 ... 8.05 5.52 6430 7.86 +17.7ErieInd ERIE 3.36 2.8 29 129.73 106.63 33 119.53 -1.9ErytechP n ERYP ... ... ... 30.56 17.50 0 17.56 -20.3Escalade ESCA .50 3.6 14 14.60 11.65 5 13.70 +11.4Esperion ESPR ... ... ...dd 82.68 33.06 592 41.33 -37.2EsqFnHld n ESQ ... ... ... 29.45 14.51 24 26.90 +36.3EssaPh gs EPIX ... ... ... 13.64 2.00 24 3.99 -8.9Essendant ESND .56 4.1 ...dd 15.30 7.20 309 13.70 +47.8EstreAm n ESTR ... ... ... 13.38 8.39 1 9.14 +5.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 64 44.78 13.58 3125 43.33 +111.9EuroTech CLWT ... ... ... 8.45 2.00 141 4.95 +49.5Euronet EEFT ... ... 20 101.07 70.67 396 87.13 +3.4Euroseas rs ESEA ... ... ... 2.73 1.21 6 1.58 -7.2EveloBio n EVLO ... ... ... 16.75 11.30 43 12.23 -24.7Ever-Glory EVK ... ... 7 4.50 1.96 6 3.75 +59.6Everbrdg n EVBG ... ... ...dd 53.42 21.56 652 50.14 +68.7EvrspnTc n MRAM ... ... ...dd 25.39 6.40 199 9.20 +22.7EvineLive EVLV ... ... ... 1.62 .76 222 1.18 -15.7EvofemBio EVFM ... ... ...dd 12.56 .30 49 3.30 +69.2Evogene EVGN ... ... ...dd 5.75 2.66 5 3.06 -.3EvokePhm EVOK ... ... ...dd 4.09 1.85 29 2.73 +20.8Evolus n EOLS ... ... ...dd 39.50 6.75 721 32.66 +184.0EvolvgSys EVOL .44 13.5 9 5.85 3.15 11 3.25 -30.9ExOne XONE ... ... ...dd 13.44 6.16 288 7.60 -9.5ExactSci h EXAS ... ... ...dd 71.60 32.42 1795 69.49 +32.3ExelaTch n XELA ... ... ...dd 10.00 4.15 176 5.02 -2.5Exelixis EXEL ... ... 24 32.50 18.50 2195 19.83 -34.8ExlSvcHld EXLS ... ... 43 64.34 52.50 182 59.57 -1.3Expedia EXPE 1.20 1.0 57 161.00 98.52 1262 124.67 +4.1ExpdIntl EXPD .90f 1.2 25 78.16 54.32 2327 74.63 +15.4Exponent s EXPO ... ... 61 52.63 28.48 194 50.50 +42.1ExpScripts ESRX ... ... 10 85.07 55.80 3273 80.58 +8.0ExtrOilGs n XOG ... ... ... 17.42 10.28 1464 14.42 +.8ExtrmNet EXTR ... ... ...dd 15.55 8.10 1787 8.69 -30.6EyePtPh EYPT ... ... ...dd 2.88 .93 230 2.02 +87.0EyegatePh EYEG ... ... ... 1.47 .29 137 .56 -47.7Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 21 8.05 -18.9Ezcorp EZPW ... ... 17 15.10 7.55 472 12.85 +5.3F -:F5 Netwks FFIV ... ... 24 182.75 114.63 953 179.54 +36.8FAT Br n FAT .12p ... ... 13.99 5.54 7 7.85 -12.0tFC GlbRlty FCRE ... ... ... 1.68 .65 127 .63 -30.8FFBW n FFBW ... ... ... 12.50 10.30 1 10.97 -.5FLIR Sys FLIR .64 1.2 32 55.72 33.95 714 54.00 +15.8FNB Bnc s FNBG .52 1.4 ... 39.45 25.52 14 38.38 +5.2FNCB Bc n FNCB .04p ... ... 10.00 8.01 16 9.10 -1.6sFRP Hldgs FRPH ... ... 21 62.40 41.90 63 63.10 +42.6FS Bncp FSBW .56f .9 13 61.51 42.77 18 61.15 +12.1FSB Bcp n FSBC ... ... ... 18.23 14.60 1 17.70 +4.1FTD Cos FTD ... ... ...dd 20.65 3.46 178 5.58 -22.4Facebook FB ... ... 37 199.58 147.80 19968 197.49 +11.9FDaves DAVE ... ... ...dd 9.65 3.40 19 6.25 -4.6Fanhua FANH .65e 1.9 59 38.24 8.21 141 34.63 +60.2FarmerBrs FARM ... ... ...dd 35.05 23.60 49 30.40 -5.4FarmMer s FMAO .56f 1.3 23 46.00 24.44 13 42.50 +4.2FarmCB FFKT .50 .9 23 55.05 32.60 22 54.45 +41.4FarmersNB FMNB .28 1.7 19 16.50 12.80 31 16.30 +10.5FaroTech FARO ... ... ...dd 65.35 32.25 78 54.20 +15.3Fastenal FAST 1.48 2.8 25 58.74 39.79 1883 52.12 -4.7FateThera FATE ... ... ...dd 14.45 2.52 580 12.31 +101.5Fauquier FBSS .48 2.3 41 22.25 17.24 8 20.73 -5.3FedNatHld FNHC .32 1.5 19 24.37 9.78 96 22.00 +32.8FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.82 +1.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 23 10.35 +1.0FenncPhr n FENC ... ... ... 14.99 7.55 100 10.96 +9.4Ferrogl n GSM .16 1.8 ... 17.61 8.75 700 9.08 -44.0Fibrocll rs FCSC ... ... ... 23.18 2.21 229 2.36 -26.3FibroGen FGEN ... ... ...dd 63.00 29.30 635 61.80 +30.4FidD&D n FDBC .96 1.6 ... 61.70 33.09 5 61.59 +49.1FidNasdIdx ONEQ 2.29e .8 ...q 305.15 239.20 36 302.75 +11.7sFidelSo LION .48 1.8 17 26.13 20.28 133 26.45 +21.3FidusInvst FDUS 1.56a 10.9 9q 17.49 12.63 131 14.31 -5.7FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 3 26.19 +4.7FiestaRst FRGI ... ... ...dd 27.90 15.50 308 27.00 +42.1FifthThird FITB .64 2.1 9 34.67 24.58 5699 30.57 +.8FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 25 27.56 -3.351job JOBS ... ... ...dd 114.63 42.60 491 103.92 +70.8FinTcII n FNTE ... ... ... 11.76 9.70 9 9.99 +.7FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.17 10.42 -.8FinclEngin FNGN .32 .7 51 44.95 24.45 504 44.90 +48.2FnclInst FISI .96 2.8 17 34.10 25.65 30 33.95 +9.2Finisar FNSR ... ... ...dd 28.84 14.25 2176 18.00 -11.5FinjanH FNJN ... ... 3 4.06 1.66 668 2.98 +38.0FireEye FEYE ... ... ...dd 19.36 13.40 3066 16.99 +19.6FstBcpME FNLC .96 3.2 17 32.33 25.00 9 29.67 +9.0FtBcpNC FBNC .40 .9 25 42.94 29.59 140 42.48 +20.3FstBcMiss FBMS .20f .6 22 35.70 26.05 32 35.45 +3.7FstBkNJ FRBA .12 .9 30 14.95 11.15 64 13.35 -3.6FstBusey rs BUSE .80f 2.4 22 33.22 27.33 170 32.95 +10.1FBusnFn s FBIZ .56 2.1 19 26.95 20.57 57 26.36 +19.2FrstCap FCAP .92 2.4 19 43.02 29.81 5 37.97 +3.3FtChoBc n FCBP ... ... ... 33.50 27.17 102 28.65 +3.2FCtzBA FCNCA 1.40 .3 21 463.44 323.74 48 428.39 +6.3FCmtyBsh FCBC .72a 2.1 22 36.09 24.02 47 34.23 +19.1FCmtyCp FCCO .40 1.6 24 24.87 19.50 35 24.65 +9.1sFtConnBcp FBNK .68f 2.2 23 28.50 23.25 3519 31.15 +19.11stCnstBn FCCY .24 1.1 18 27.00 16.15 53 22.55 +23.2sFstDeFn FDEF 1.20 1.9 17 64.59 47.01 14 64.30 +23.7FFnclOH FFBC .76 2.3 21 33.70 22.80 396 32.70 +24.1FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.5 28 56.35 37.31 223 54.25 +20.4FstFnIN THFF 1.02 2.3 19 50.20 39.55 28 45.20 -.3FstFnNwst FFNW .32f 1.6 22 21.82 13.13 52 19.93 +28.5FstFound s FFWM ... ... 24 20.43 15.88 645 19.99 +7.8FstGtyBc n FGBI .64b 2.3 ... 29.50 22.34 5 27.41 +9.6FsHawaii n FHB .96 3.1 ... 32.36 26.30 608 30.69 +5.2FIntntBcp INBK .24 .7 14 42.40 26.30 105 34.80 -8.8FIntBc26 n INBKL 1.50 5.7 ... 26.74 24.75 3 26.50 -.1FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 206 43.55 +8.7FstMerch FRME .88f 1.8 21 49.19 37.09 215 47.83 +13.7FstMidIll FMBH .68a 1.6 18 42.03 30.01 72 41.61 +8.0FMidBc FMBI .44 1.6 21 27.40 20.50 626 26.79 +11.6FstNwBc n FNWB ... ... 45 18.35 15.04 17 16.37 +.4FstSavFin FSFG .60 .8 20 80.01 51.00 7 73.61 +29.1FstSolar FSLR ... ... 32 81.72 35.35 1995 52.23 -22.6s1stSource SRCE .96f 1.7 21 56.42 44.59 25 56.26 +13.8FTNDXTc QTEC .58e .7 ...q 83.42 61.64 301 80.30 +11.6 FtTr AbsRet FAAR .84e ... ... 34.79 27.00 9 28.93 -1.4FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 21.56 +2.7FT AsiaPc FPA 1.01e 3.0 ...q 38.10 32.24 22 33.75 -5.5FT Europe FEP .65e 1.6 ...q 42.49 34.45 181 39.61 +1.4FT LatAm FLN 2.01e 11.0 ...q 23.27 17.33 51 18.22 -10.8FT Brazil FBZ 1.62e 12.8 ...q 18.24 11.90 1 12.63 -18.6FT China FCA .68e 2.2 ...q 34.79 22.88 1 30.92 +4.1FT Japan FJP .77e 1.4 ...q 63.38 51.72 52 56.58 -5.6FT SKorea FKO .59e 2.2 ...q 32.08 26.10 0 26.39 -10.7FT DevMkt FDT .96e 1.6 ...q 67.22 54.77 79 61.42 -1.5FT EmMkt FEM .64e 2.4 ...q 31.32 22.90 202 26.95 -3.4FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 4 48.75 -4.8FT Canada FCAN .29e 1.1 ...q 27.35 22.41 26.45 -.3FT UK FKU 1.57e 3.8 ...q 43.39 35.33 13 41.42 +3.9FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 4 51.76 -1.9FT HKong FHK 2.82e 6.8 ...q 46.25 36.40 1 41.26 -2.8FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.2 ...q 47.47 36.29 57 39.59 -8.7FTDvMkSC FDTS .97e 2.3 ...q 48.51 37.50 6 42.68 -3.9FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 12 43.61 -.7FstT BICK BICK .34e 1.2 ...q 33.60 25.37 6 28.22 -6.5FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 6 21.83 -.9FtTrMun n MCEF ... ... ... 19.39 17.65 17.82 -4.9FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 47 49.24 -3.0FTNsdGrid GRID .19e .4 ...q 53.73 43.00 8 50.82 -.3FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 65 18.44 -3.0FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 47 36.62 +4.0FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 187 51.26 -.7tFTIntlMltA YDIV .99e 5.7 ...q 19.83 17.35 1 17.36 -6.8FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 13 23.05 -1.1FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 4 49.31 -3.5FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 4 22.71 -1.5FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 204 60.05 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 155 30.88 +3.3FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 26 30.70 +7.2FT DWF5 FV .18e .6 ...q 31.03 24.61 148 30.73 +11.4FT AmIndR AIRR .08e .3 ...q 28.40 22.38 14 27.13 -1.0FT AI Rob n ROBT .07p ... ... 30.96 28.50 12 30.30 +5.4FT US Eq RNDV .35e 1.6 ... 23.04 19.30 12 21.78 +.4FT SmCap RNSC .22e 1.0 ... 22.93 19.03 1 22.91 +6.5FT MdCap RNMC .19e ... ... 22.75 19.19 0 22.44 +3.4FT LgCap RNLC .18e ... ... 23.11 19.67 3 22.18 +1.8FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 3 51.01 -2.2FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 25.62 -1.2FT QualInc QINC .60e 2.4 ...q 26.90 23.66 3 24.98 -2.0FTNsSem ef FTXL .14e .4 ... 36.21 24.11 13 33.88 +11.9FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 1 23.35 +8.9FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 21.82 +2.0FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 4 24.49 +15.9FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.83 -4.6FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 193 29.91 +1.9FTDorW n FVC .17e .6 ... 28.96 22.93 47 28.63 +11.5FT DWInt IFV .32e 1.5 ...q 24.24 19.49 189 21.65 -2.7FTEMCur FEMB 2.68e 7.1 ...q 48.17 37.68 9 37.79 -10.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.42 -.1FT RivAsia RFAP 1.14e 2.0 ... 64.93 56.10 2 58.34 -3.7FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 37 63.13 -1.5FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 61.68 9 68.55 -2.7FT RivEur RFEU .95e 1.5 ... 70.58 60.56 19 64.46 -1.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.38 -2.3FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 86 52.56 +3.0FTN100ExT QQXT .14e .3 ...q 52.82 45.13 3 50.91 +4.7FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 76 20.01 -1.4FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 35.12 +6.1FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 29.49 +2.5FTCloudC SKYY .13e .2 ...q 55.41 38.88 293 55.07 +20.0FTNdqAuto CARZ .88e 2.2 ...q 45.00 36.48 2 39.74 -5.9FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 1 26.59 -5.6FT GblNRs FTRI .45e 3.6 ...q 13.25 10.89 0 12.64 +2.1FT Cybersc CIBR .03e .1 ...q 27.84 20.59 475 27.32 +18.1FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 4 36.50 +3.1FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.89 162 48.07 +.1FTTactHY HYLS 2.64 5.5 ...q 49.76 47.19 78 47.72 -1.8FT GlbCmd FTGC .26e ... ...q 21.88 18.97 72 20.66 -.2FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 34 52.79 -1.4FTNDXEq QQEW .27e .4 ...q 63.55 52.67 14 62.26 +7.4FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 66 57.47 +9.6FTSmartph FONE .86e 1.7 ...q 55.89 47.30 1 49.75 -4.7FstUSBcsh FUSB .08 .7 35 14.38 10.52 2 11.40 -10.9FstUtdCp FUNC .36f 1.5 22 24.32 14.45 48 23.80 +36.8First LI s FLIC .60 2.3 10 33.50 23.30 85 26.40 -7.4FsthdTech SVVC ... ... ...q 15.22 7.29 36 14.65 +63.5FstSvc n FSV .54 .7 39 74.71 61.60 13 73.31 +4.8Fiserv s FISV ... ... 36 76.98 59.85 1494 76.16 +16.2FiveBelow FIVE ... ... ...cc 103.99 44.30 1292 98.55 +48.6FivePrime FPRX ... ... ...dd 48.87 15.66 405 17.31 -21.0FiveStar FVE ... ... ...dd 1.80 1.05 22 1.45 -3.3sFive9 FIVN ... ... ...dd 39.10 19.53 1162 38.10 +53.1Flex Ltd FLEX ... ... 14 19.71 12.93 3544 14.20 -21.1FlexPhm n FLKS ... ... ...dd 8.98 1.04 409 1.20 -65.6FlxGlbImp ESGG ... ... ... 101.95 85.30 1 95.23 +.3FlxUS Imp ESG ... ... ... 70.00 56.50 65.24 +2.6FlxRAstAlo ASET ... ... ... 29.37 26.74 11 27.95 -2.8FlxUSQLgC QLC ... ... ...q 35.78 29.39 9 34.46 +3.4FlxUSLgCp LKOR .41e ... ...q 55.13 49.57 1 49.95 -8.8FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.92 -3.9FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 6 23.05 -2.2FlexSh n FPAY ... ... ... 6.56 2.62 1 2.98 -21.6FlexionTh FLXN ... ... ... 32.25 17.07 376 27.41 +9.5Flexstl FLXS .88 2.2 ... 57.79 34.74 10 39.55 -15.5Fluent Inc FLNT ... ... ... 6.95 2.05 162 2.85 -35.2Fluidigm FLDM ... ... ...dd 8.38 2.52 197 4.96 -15.8FlushFn FFIC .80 2.9 20 31.45 24.59 82 27.49 Foamix FOMX ... ... ... 7.45 4.15 77 5.30 -11.8Fonar FONR ... ... 11 33.90 21.10 51 27.25 +11.9ForeScTc n FSCT ... ... ...dd 37.81 21.56 1185 36.02 +13.0ForshtAut n FRSX ... ... ... 11.27 2.44 21 3.15 -21.8FormFac FORM ... ... 38 18.65 11.10 440 14.35 -8.3FormulaSy FORTY .68e 1.8 ... 45.65 32.55 37.80 -6.8ForrestR FORR .80 1.8 55 47.75 36.95 43 43.25 -2.1Forterra n FRTA ... ... 60 12.30 3.02 435 10.21 -8.0Fortinet FTNT ... ... ...cc 66.32 35.44 2689 64.32 +47.2FortressBio FBIO ... ... ...dd 5.54 2.79 138 3.08 -22.8FortB pfA FBIOP 2.34 10.8 ... 24.80 20.01 3 21.76 -4.4ForwrdA FWRD .60 1.0 28 64.80 49.88 299 62.44 +8.7Forward h FORD ... ... 24 4.45 1.02 59 1.42 +15.4ForwdPh FWP 23.12e ... ... 9.70 1.63 12 2.67 -27.4Fossil Grp FOSL ... ... ...dd 30.03 5.50 1466 28.67 +269.0Foster FSTR .16 .6 ...dd 30.30 17.00 37 25.35 -6.6sFndtnMed FMI ... ... ...dd 109.30 31.70 6432 136.75 +100.5FoxFactory FOXF ... ... 32 46.80 31.70 252 44.10 +13.5Francesca FRAN ... ... 37 11.53 4.51 2727 7.43 +1.6FrankElec FELE .48f 1.0 28 48.80 37.60 147 46.25 +.8FredsInc FRED .24 10.4 ...dd 13.15 1.30 2173 2.30 -43.2FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 51 16.55 -3.1FreqElec FEIM ... ... ...dd 10.59 7.51 6 8.21 -12.3sFreshpet FRPT ... ... ...dd 25.20 14.10 191 24.90 +31.4Fronteo FTEO ... ... ... 23.31 10.68 23.26 +85.9FrontC pf FTRPR 11.13 85.2 ... 15.70 6.03 77 13.05 +91.0Frontr rs FTR 2.40 31.0 ... 20.55 6.08 1622 7.74 +14.5FuelTech FTEK ... ... ...dd 1.83 .71 31 1.10 -1.8FuelCell rs FCEL ... ... ...dd 2.49 1.11 803 1.67 -1.8FulgentG n FLGT ... ... ... 7.90 2.73 14 4.40 +.5FulingGbl n FORK ... ... ... 6.00 3.10 9 3.35 -15.2FullHseR FLL ... ... ...dd 4.10 2.32 35 3.28 -15.7FultonFncl FULT .48f 2.8 17 19.55 16.45 760 17.15 -4.2Funko n FNKO ... ... 61 12.37 5.81 193 11.50 +72.9FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 126 2.11 -49.4FuweiF rs FFHL ... ... ...dd 4.93 2.39 37 3.16 +7.6G -:GWilliFood WILC ... ... 22 7.66 5.11 2 6.92 -3.8G1Thera n GTHX ... ... ... 52.76 12.04 396 47.91 +141.5GCI Lb A n GLIBA ... ... ... 55.47 41.33 966 45.03 -17.7GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 7 24.00 +5.5GDS Hld n GDS .46p ... ... 45.88 8.20 1713 44.25 +96.4GSE Sy GVP ... ... 14 3.65 2.35 16 3.15 -3.1GSI Tech GSIT ... ... ...dd 8.94 6.05 45 7.66 -3.8GSV Cap GSVC ... ... 6 9.39 3.83 188 7.42 +36.1GTY Tch n GTYH ... ... ...cc 10.22 9.75 100 10.06 +1.3GTY Tc un GTYHU ... ... ... 11.00 10.14 10.35 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 51.20 21.65 926 47.88 +29.8GTx Inc rs GTXI ... ... ...dd 23.40 4.01 154 18.94 +49.0GW Pharm GWPH ... ... ...dd 164.76 95.65 295 148.93 +12.8GWG Hldgs GWGH ... ... ...dd 10.95 7.28 2 7.70 -7.5GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 21.00 10.35 98 20.90 +68.5Galapag n GLPG ... ... ... 121.09 72.90 77 97.79 +4.3GalectinTh GALT ... ... ... 9.49 1.28 1596 8.95 +168.0GalmedPh GLMD ... ... 18 27.06 3.61 737 15.69 +71.5Gam&Lsr n GLPI 2.52 7.2 19 39.32 32.51 1449 35.02 -5.4GamngPtrs GPIC .12e ... ... 12.50 8.18 1 8.56 -23.8Garmin GRMN 2.12f 3.5 20 65.96 49.80 846 60.93 +2.3GarrisnCap GARS 1.12 13.8 8 8.95 7.77 85 8.15 +.4Gemphire n GEMP ... ... ... 21.59 4.75 205 7.28 -8.4Gencor s GENC ... ... 41 18.45 14.85 16 15.90 -3.9sGenFin GFN ... ... ...dd 12.00 4.50 54 11.90 +75.0GenFin pfC GFNCP 8.90m 8.7 ... 104.67 93.03 0 102.78 +2.4GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 24 25.53 +1.1GeneticT rs GENE ... ... ... 2.05 .70 58 1.10 -5.2GeniusBr n GNUS ... ... ... 4.37 2.01 279 2.75 +1.1GenMark GNMK ... ... ...dd 12.87 3.63 200 7.23 +73.4GenoceaB GNCA ... ... ...dd 6.78 .79 430 .97 -16.8Genomic GHDX ... ... ...cc 53.65 26.54 173 50.01 +46.2Genprex n GNPX ... ... ... 19.45 3.84 125 6.90 +46.8Gentex GNTX .44f 1.8 17 25.41 16.59 1491 25.07 +19.7Gentherm THRM ... ... 43 40.80 29.50 309 37.95 +19.5GeospcT hs GEOS ... ... ...dd 18.71 9.18 108 13.85 +6.8GerABcp s GABC .60 1.6 21 39.02 30.62 56 37.25 +5.4GeronCp GERN ... ... ...dd 6.68 1.74 3373 3.92 +117.8sGevo rs GEVO ... ... ... 21.00 3.23 17078 19.50 +65.3Gibraltar ROCK ... ... 19 40.70 25.61 224 39.85 +20.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 19 3.06 +.7GilatSatell GILT ... ... ...dd 9.22 4.20 16 8.55 +10.5GileadSci GILD 2.28 3.2 8 89.54 64.02 8557 70.94 -1.0GlacierBc GBCI .92f 2.3 22 41.47 31.38 376 40.68 +3.3GladstnCap GLAD .84 9.2 9 9.95 7.80 186 9.15 -.7Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 11 25.77 -.3GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 148 18.80 -10.7GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 2 26.58 +.6Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 3 26.41 +1.3GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 5 25.30 -2.3GladstInv GAIN .80a 6.8 17 12.26 9.00 119 11.89 +6.5GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.30 -.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 3 25.39 -.3GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.26 -1.3GladstLnd LAND .53 4.2 87 14.29 11.10 164 12.77 -4.9GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 0 25.50 -1.4GlenBurnie GLBZ .40 3.5 25 13.42 10.34 6 11.35 +2.7GblBldT n GBT ... ... ...dd 68.05 24.03 887 41.95 +6.6GblEagEnt ENT ... ... ...dd 3.84 .87 435 2.77 +21.0GlbIndem GBLI ... ... 27 49.91 32.22 25 40.63 -3.3GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 9 25.92 +.2GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.20 11 25.99 +.4GlSlfStor n SELF .26 6.4 ... 5.15 3.92 17 4.09 -11.3GlWatRs n GWRS .28 3.1 ... 10.00 8.40 8 9.16 -1.9GbXSpdvRE SRET 1.24 8.2 ...q 15.88 13.72 33 15.15 -2.5GblXSocM SOCL ... ... ...q 39.03 27.80 53 36.96 +12.2GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 8 30.47 -1.4GbX Auto n DRIV ... ... ... 15.78 14.56 10 15.20 -.5tGblX SupDv EFAS ... ... ... 19.06 17.18 6 17.32 -4.4GblXYldco YLCO .51 4.4 ...q 12.89 11.36 2 11.61 -7.7GblX Rob n BOTZ ... ... ... 27.42 18.41 1419 22.50 -5.1GlbXCon ef KRMA ... ... ... 20.83 17.33 6 20.20 +4.0GblXMilTh MILN ... ... ... 22.88 17.31 13 22.76 +18.2GbX Longv LNGR ... ... ... 21.38 18.23 1 20.92 +7.6GlX Intrn n SNSR ... ... ... 21.41 17.66 32 20.42 +2.9GbX HlthW BFIT ... ... ... 19.30 15.68 1 18.77 +12.7GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 2 14.85 -2.9GlX Fintc n FINX ... ... ... 27.35 18.22 393 27.21 +24.0GlXCatholc CATH ... ... ... 35.58 29.69 3 34.25 +4.0tGlobusM rs GLBS ... ... ... 2.26 .61 390 .60 -47.9sGluMobile GLUU ... ... ...dd 6.52 2.43 2705 6.44 +76.9GlycoMim GLYC ... ... ...dd 26.05 10.06 964 15.59 -7.1Gogo GOGO ... ... ...dd 14.76 4.55 1466 5.36 -52.5GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1048 27.82 -6.7 GolLNGPt GMLP 2.31 14.7 ... 23.46 14.27 209 15.70 -31.1GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 27 25.05 -3.7GoldBull n DNJR ... ... ... 8.50 4.40 15 7.06 +48.9GoldenEnt GDEN ... ... 31 34.75 19.41 213 30.90 -5.4GoldenOc rs GOGL .40 4.4 ...dd 9.95 5.82 138 9.04 +10.9GolubCap GBDC 1.28a 6.9 13 19.87 17.35 125 18.45 +1.4GoodTimes GTIM ... ... ...dd 4.05 2.25 13 3.55 +34.0Goodyear GT .56 2.2 8 36.52 24.12 2665 25.03 -22.5sGoosehIn n GSHD ... ... ... 25.50 10.78 314 27.14 +72.3GoPro GPRO ... ... ...dd 11.89 4.42 3898 6.27 -17.2GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.27 +2.7GorsHl A n GSHT ... ... ... 10.40 9.85 1 10.04 +1.0GoresHl wt GSHTW ... ... ... 1.77 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.25 75 10.58 +2.1GovPrpIT GOV 1.72 11.8 24 22.93 11.87 706 14.59 -21.3GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 22 25.34 -1.9GrCanyEd LOPE ... ... 25 116.50 71.01 283 115.70 +29.2Gravity rs GRVY ... ... 27 108.97 13.18 33 61.20 -35.2GrElCp hn GECC 1.00 10.5 ... 11.30 8.76 3 9.50 -3.5GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.62 +.7GrElm25 n GECCM 1.69 6.9 ... 24.96 24.10 4 24.59 +.5GrElm hn GEC ... ... ... 4.40 3.20 25 3.60 -11.1GrLkDrge GLDD ... ... ...dd 5.70 3.60 122 5.20 -3.7GrtSoBc GSBC 1.12f 1.9 16 59.75 47.50 29 59.30 +14.8GreenBncp GNBC .10p ... 18 24.40 18.55 185 23.40 +15.3GreenBrick GRBK ... ... 15 12.50 8.90 152 10.65 -5.8GreenPlns GPRE .48 2.3 ...cc 21.93 15.60 721 20.70 +22.8GrnP LP n GPP 1.90f 10.9 10 21.00 15.65 30 17.40 -7.0Greensky n GSKY ... ... ... 27.02 22.05 908 23.99 +2.7GrCB NY s GCBC .39 1.3 22 38.00 22.16 3 29.35 -10.0Greenlight GLRE ... ... ...dd 23.15 14.10 244 14.80 -26.4Greenpro n GRNQ ... ... ... 22.70 11.23 0 11.23 -49.0GrdsmHld n GSUM ... ... ... 13.99 3.68 130 6.39 -30.2Griffin GRIF .40f .9 34 43.92 28.29 6 42.97 +17.1GrifolsSA s GRFS .46e 2.0 ... 25.18 19.92 551 22.60 -1.4GrinrdSh n GRIN ... ... ... 17.00 17.00 17.00 Groupon GRPN ... ... ... 5.99 3.05 4886 4.68 -8.2GpAeroCN OMAB 1.71e 4.3 17 52.51 37.45 80 39.54 -4.7GrpoFin GGAL .36e .9 ... 73.45 36.09 1974 38.29 -41.9GuarntyBc GBNK .66 2.1 23 35.20 24.70 180 31.95 +15.6GuarBcs n GNTY .56 1.7 21 37.36 28.00 7 33.22 +8.4sGuarFBc GFED .48 2.0 21 24.20 15.89 2 23.80 +6.6GulfIsland GIFI .04 .4 ...dd 13.95 6.90 76 9.45 -29.6GulfRes GURE ... ... 3 2.05 1.31 21 1.39 -5.4GulfportE GPOR ... ... 5 15.09 8.11 4158 11.09 -13.1Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 3 19.98 -.5H -:H&E Eqp HEES 1.10 2.8 12 44.24 17.44 168 38.73 -4.7HD Supply HDS ... ... 12 44.35 28.97 1645 43.47 +8.6HMN Fn HMNF ... ... 17 19.95 16.61 2 19.20 +.5HMS Hldgs HMSY ... ... 45 23.62 11.01 493 23.38 +37.9HTG Mol h HTGM ... ... ...dd 5.83 1.59 572 3.53 +73.9HV Bcp n HVBC .50e ... ... 18.50 13.75 2 14.61 -3.9HabitRest HABT ... ... 58 17.45 8.10 205 9.90 +3.7HackettGp HCKT .34f 2.1 20 19.24 13.24 62 16.38 +4.3Hailiang n HLG ... ... ... 88.92 7.71 47 80.40 +77.9HainCels lf HAIN ... ... ... 45.61 25.41 1776 29.46 -30.5HalladorE HNRG .16 2.1 9 8.40 4.79 49 7.71 +26.6HallmkFn HALL ... ... ...dd 11.83 8.62 23 10.18 -2.4Halozyme HALO ... ... 43 21.48 11.41 550 19.17 -5.4HamiltnBc HBK ... ... ...dd 16.20 14.00 0 16.15 +4.9HamilLa n HLNE .85f 1.8 51 52.00 21.01 165 46.33 +30.9HancJaf n HJLI ... ... ... 5.64 4.05 121 4.60 -12.2HancWhit HWC .96 1.9 18 56.40 41.05 323 50.65 +2.3HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 8 25.80 -1.0HanmiFin HAFC .96 3.2 17 33.10 25.45 185 30.25 -.3tHanwha rs HQCL ... ... 15 9.50 6.16 17 6.11 -13.0HarbrOne n HONE ... ... 61 21.00 15.92 84 18.87 -1.5Harmonic HLIT ... ... ...dd 5.50 2.80 508 4.35 +3.6HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...cc 6.15 2.35 195 5.05 +53.0HarvCapCr HCAP 1.14a 10.8 7 14.09 9.90 8 10.52 -4.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.70 +1.0Hasbro HAS 2.52f 2.8 54 116.20 79.00 1716 90.00 -1.0HawHold HA .48 1.2 6 48.90 32.40 572 38.50 -3.4HawaiiTel HCOM ... ... ...dd 31.91 24.01 28 28.21 -8.6Hawkins HWKN .88 2.4 19 48.65 30.55 41 37.30 +6.0HawthornB HWBK .40f 1.8 17 22.23 17.38 2 21.75 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 10.25 +3.5HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 90 39.57 +23.5HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 773 42.01 -20.3HlthInsInn HIIQ ... ... 25 37.38 12.65 187 33.35 +33.7HealthEqty HQY ... ... 98 82.00 40.21 381 81.46 +74.6HlthStrm HSTM 1.00e ... 74 31.53 21.15 203 28.22 +21.8HrtlndEx HTLD .08 .4 20 25.22 17.38 397 19.47 -16.6HeartFn HTLF .52a .9 19 58.05 42.10 158 56.75 +5.8HeatBio rs HTBX ... ... ... 7.89 1.09 637 2.36 -38.4HebronTc n HEBT ... ... ... 4.05 1.45 26 2.20 -16.3HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 189 36.30 +47.9HelenTroy HELE ... ... 17 102.88 81.10 168 97.10 +.8HeliMAn h HMNY ... ... ... 38.86 .33 27657 .45 -92.9Helius Med n HSDT ... ... ... 13.20 7.47 131 11.91 +52.5sHemisMda HMTV ... ... ... 13.20 10.50 78 13.50 +16.9HennesAd s HNNA .40 2.2 9 20.00 14.29 5 18.55 +12.2HSchein s HSIC ... ... 28 93.14 62.56 949 72.40 +3.6HrtgeCo HTBK .44 2.5 20 18.10 12.76 193 17.56 +14.6HrtgeFn HFWA .60 1.8 23 34.30 25.25 136 33.60 +9.1HeritCryst HCCI ... ... 29 25.20 14.50 104 19.75 -9.2HernTher h HRTX ... ... ...dd 35.40 12.70 1173 30.25 +67.1HerzdCrb CUBA .12e ... ...q 7.54 6.60 12 6.75 -5.6HeskaCorp HSKA ... ... 65 115.00 56.59 43 106.50 +32.8Hexindai n HX ... ... ... 17.00 8.06 121 9.71 -12.2Hibbett HIBB ... ... 12 29.50 9.40 717 22.45 +10.0HighSenLn SNLN .79 4.3 ...q 18.41 18.13 363 18.16 -.2HighpwrInt HPJ ... ... 4 5.90 2.75 37 3.20 -13.5HghwyH HIHO .32e 6.8 ... 6.55 3.30 2 4.70 +11.9HimaxTch HIMX .24e 3.1 54 13.95 5.97 4703 7.76 -25.5HingmSv HIFS 1.36a .6 19 242.00 174.47 6 216.77 +4.7Histogenics HSGX ... ... ...dd 3.35 1.60 59 2.71 +32.2Holl ysys HOLI .12e .5 10 28.35 15.84 339 22.69 +1.9Hologic HOLX ... ... ...dd 46.80 35.10 2009 39.75 -7.0HomeBLA HBCP .68f 1.4 21 47.98 34.12 23 47.33 +9.5HomeBcs s HOMB .44 1.9 23 25.90 20.82 610 23.21 -.2HmFdB LA HFBL .48 1.5 19 32.90 23.10 1 31.80 +13.1HomeStreet HMST ... ... 23 32.60 24.00 237 28.45 -1.7sHometBk n HMTA .04p ... ... 15.70 10.20 8 15.00 +34.2sHomeTrBc HTBI ... ... 27 28.20 21.40 61 28.20 +9.5HomolMd n FIXX ... ... ...dd 24.40 16.12 204 19.06 +2.1HookerFu HOFT .56 1.2 18 52.75 35.90 75 48.45 +14.1HopeBcp HOPE .52 2.8 16 19.86 15.10 610 18.52 +1.5HopFedBc HFBC .20 1.2 21 16.69 13.51 4 16.06 +13.9HorizBcp s HBNC ... ... 19 22.13 16.67 194 21.64 +16.8HorizPhm HZNP ... ... ...dd 18.11 10.33 1016 17.62 +20.7HorizTFn HRZN 1.20 11.8 9q 11.88 9.66 104 10.13 -9.7Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 100 24.58 +.2HorzDAX DAX .60m 2.0 ... 34.00 28.53 10 29.78 -5.7Hortonwks HDP ... ... ...dd 22.00 12.09 1877 19.60 -2.5HospPT HPT 2.12f 7.5 11 31.27 23.83 776 28.24 -5.4HostessBr n TWNK ... ... 24 16.55 11.00 961 13.40 -9.5Hostess wt TWNKW ... ... ... 3.05 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.85 6.20 697 7.85 -15.6HoustWC HWCC .12m 1.4 ... 9.32 4.70 19 8.70 +20.8HovnEn pf A HOVNP ... ... ... 8.47 5.50 7 6.53 -12.9HowardBcp HBMD ... ... 31 24.20 16.70 279 19.25 -12.5HuazhuGr HTHT ... ... 39 49.60 18.86 2077 47.82 +32.4HubGroup HUBG ... ... 30 53.20 33.18 359 53.15 +11.0HudsonGbl HSON .20 12.9 ...dd 2.44 1.26 33 1.55 -31.1HudsonTc HDSN ... ... 40 10.40 2.05 419 2.37 -61.0HuntJB JBHT .96 .8 20 131.74 86.04 652 127.30 +10.7HuntMar un HUNTU ... ... ... 10.90 9.85 1 10.10 +2.3HunterMar HUNT ... ... ... 9.99 9.43 9.87 +1.1HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 6670 15.37 +5.6HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 29 26.65 -5.3HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 10 26.01 -.1Str 7handl n HNDL ... ... ... 25.98 23.65 6 24.05 -4.1Hurco HURC .44 1.0 17 50.50 32.20 50 42.95 +2.0HuronCon HURN ... ... ...dd 43.70 29.53 122 41.45 +2.5HutChMd n HCM ... ... ... 42.25 21.44 109 30.19 -23.4HuttigBld HBP ... ... ...dd 7.75 4.82 71 5.00 -24.8Hydrognc HYGS ... ... ...dd 12.00 6.75 38 7.20 -35.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.08 +2.1I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 0 .30 IAC Inter IAC 1.36 .8 61 166.64 98.91 773 162.91 +33.2IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 32 3.15 -8.4ICC Hld n ICCH ... ... 74 18.00 14.54 1 15.50 -4.7ICF Intl ICFI .56 .8 22 74.75 41.10 88 72.90 +38.9ICU Med ICUI ... ... ...cc 313.20 164.00 160 301.95 +39.8IClickInt n ICLK ... ... ...dd 11.40 5.05 211 7.10 -21.5ID Syst IDSY ... ... ...dd 8.05 5.50 13 6.44 -7.2IdexxLab s IDXX ... ... 68 229.01 146.09 392 225.38 +44.1IES Hldgs IESC ... ... 24 19.35 14.05 16 16.85 -2.3IF Bancp IROQ .20f .8 29 24.65 19.10 7 24.60 +25.1IFresh n IFMK ... ... ...dd 18.00 4.62 7 5.54 -57.3IHS Mark INFO ... ... 30 52.61 42.40 2750 50.67 +12.2II-VI IIVI ... ... 30 53.08 33.10 333 46.60 -.7ILG Inc ILG .70 2.0 39 35.00 24.38 716 34.20 +20.1tIMV Inc n IMV ... ... ... 7.21 5.33 12 5.27 -23.3sINTLFCStn INTL ... ... 17 53.19 33.11 64 52.74 +24.0IPG Photon IPGP ... ... 38 264.11 141.03 448 239.38 +11.8iPass IPAS ... ... ...dd 1.46 .25 1115 .39 -25.4iPicEnt n IPIC ... ... ... 17.00 6.75 3 8.66 -42.8IQ US Lg n CLRG .08e ... ... 27.80 24.16 3 25.61 +1.3sIQIYI n IQ ... ... ... 43.95 15.30 58472 42.58 +173.8tIRSA Prop IRCP 1.86e 6.2 ... 64.68 28.26 15 30.09 -46.7IRhythm n IRTC ... ... ...dd 84.70 38.47 338 81.79 +45.9iRobot IRBT ... ... 35 109.78 55.77 755 77.97 +1.7iShEMAsia EEMA 1.23e 1.7 ...q 81.27 64.14 134 70.93 -3.8tiShTurkey TUR 1.10e 3.8 ...q 47.13 29.15 452 28.72 -33.9iShIntTBd s IGOV ... ... ...q 201.98 48.33 117 48.87 -2.1iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 30 48.81 +2.8iSh1-3yITB ISHG .20e .2 ...q 87.67 80.48 1 82.08 -2.5iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 324 98.73 +.2iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 59 78.33 +10.1tiShEurFn EUFN .74e 3.6 ...q 25.85 21.03 4080 20.55 -11.8iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.73 1636 73.46 -3.7tiShEMInfr EMIF .93e 3.2 ...q 35.28 29.22 15 28.76 -12.6iShGClnEn ICLN .33e 3.7 ...q 10.08 8.31 97 8.94 -4.1iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 266 47.63 -4.6iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 3576 72.01 -.1iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 7019 63.71 -1.2tiShEMBd EMB 5.27e 5.0 ...q 117.46 106.08 7585 106.18 -8.5iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 6 48.33 -2.3iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 4173 102.15 -3.2iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 2349 83.29 -.7iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 5 39.68 -3.6iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 68 29.29 -2.4iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.45 12 56.94 -1.6iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 877 189.25 +11.4iShIndia50 INDY .15e .4 ...q 39.29 33.19 813 35.22 -5.1iShNsdBio s IBB ... ... ...q 119.30 97.90 2661 112.04 +4.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 958 103.91 -2.5iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 31 107.16 -4.3iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 157 106.22 -2.7iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 327 103.66 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 299 119.70 -2.0iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.03 261 54.44 -1.7iSCorUSGr s IUSG .72e 1.2 ...q 59.23 47.78 327 58.67 +9.1iShShtTrB SHV .03e ... ...q 110.43 110.18 774 110.36 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1863 37.58 -1.3iShCrShUS s ISTB ... ... ... 50.47 48.89 141 49.03 -1.6iShSCGrth IJT 1.54e .8 ...q 194.91 149.00 117 194.52 +14.3Itus Cp hrs ITUS ... ... ...dd 6.43 .60 213 3.14 +33.1Iberiabnk IBKC 1.52f 1.9 30 87.55 68.55 368 81.15 +4.7Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 5 27.45 -3.2Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.15 -3.4Icahn Ent IEP 7.00f 9.7 30 73.23 49.13 84 72.25 +36.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 46

IchorHld n ICHR ... ... 11 35.51 17.76 694 22.81 -7.3Icon PLC ICLR ... ... 35 136.93 90.01 200 135.81 +21.1IconixBrnd ICON ... ... 1 7.06 .58 1565 .71 -44.8IdealPower IPWR ... ... ...dd 3.29 1.06 80 1.13 -20.4Identive lf INVE ... ... ...dd 5.91 2.55 11 4.11 +23.1IderaPhm IDRA ... ... ...dd 2.87 1.32 3119 1.49 -29.4siKangHlth KANG ... ... 18 20.60 11.70 973 20.60 +30.4Ikonics IKNX ... ... ... 13.03 7.25 7 10.43 +38.7Illumina ILMN ... ... 74 293.15 167.98 792 285.74 +30.8ImageSens ISNS ... ... ...dd 5.20 2.50 6 4.15 +40.7Immersn h IMMR ... ... 9 17.71 5.76 594 15.69 +122.2ImmuCell ICCC ... ... 75 9.25 5.26 7 6.75 -23.2ImmuneDs IMDZ ... ... ...dd 13.05 2.80 187 4.65 +19.2ImmuneP rs IMNP ... ... ... 3.43 .21 826 .21 -62.8ImunoGn IMGN ... ... ...dd 13.41 4.63 3128 10.50 +63.8Imunmd IMMU ... ... ...dd 26.48 7.17 2644 24.34 +50.6Immuron n IMRN ... ... ... 16.70 4.47 13 9.08 +71.6Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 247 2.23 +42.0ImpaxLabs IPXL ... ... ...dd 25.70 13.95 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 208 51.85 +30.6Impinj n PI ... ... ... 60.85 9.95 701 21.44 -4.8ImprimisP IMMY ... ... ...dd 3.55 1.35 34 2.36 +38.8Incyte INCY ... ... ...dd 140.11 60.23 2924 72.98 -22.9IndBkMA INDB 1.52f 1.9 24 83.50 62.70 58 81.75 +17.0IndBkMI IBCP .60 2.3 20 27.10 18.50 153 26.15 +17.0IndepBkTX IBTX .56f .8 21 79.00 51.71 223 71.20 +5.3IndusAcq n INDU ... ... ... 11.74 9.65 22 9.90 +1.5IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.44 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.15 6 1.88 +14.6IndLogis n ILPT .27p ... 72 24.00 17.21 72 22.40 -4.1Innera INFN ... ... ...dd 12.39 6.10 959 9.72 +53.6InnityPh INFI ... ... ...dd 3.75 .93 3906 1.79 -11.8InfPrCas IPCC 2.32 1.6 29 150.65 83.00 27 146.15 +37.9InaRx n IFRX ... ... 71 42.83 14.47 42 32.54 +55.3InfoSvcs III .20f 4.9 5 4.63 3.52 76 4.06 -2.6InfrEnAlt IEA ... ... ... 10.42 8.25 187 9.10 -8.3InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 70 30.25 -12.6InnerWkgs INWK ... ... 26 12.03 8.19 181 8.98 -10.5Innodata INOD ... ... ...dd 1.85 .88 32 1.05 -22.8Innophos IPHS 1.92 4.0 43 51.34 38.66 53 48.59 +4.0Innospec IOSP .88f 1.1 29 81.05 54.10 89 79.85 +13.1InnovBio rs INNT ... ... ... 50.50 3.43 100 10.04 +64.6MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 6 2.86 -2.7Innoviva INVA 1.00 6.9 14 17.99 11.47 946 14.40 +1.5Inogen INGN ... ... ...cc 193.14 89.01 143 189.14 +58.8Inovalon n INOV .12p ... ... 17.80 8.90 977 10.25 -31.7InovioPhm INO ... ... ...dd 8.44 3.76 1014 4.26 +3.1Inpixon rs INPX ... ... ... 48.75 .29 1328 .35 -94.4InseegoCp INSG ... ... ...dd 2.33 1.01 147 2.08 +29.2InsightEnt NSIT ... ... 18 51.28 32.11 217 50.48 +31.8Insignia s ISIG .70e ... ...dd 2.40 .96 23 1.69 +42.0Insmed INSM ... ... ...dd 33.94 11.49 680 27.47 -11.9InspEnt INSE ... ... ... 14.00 4.40 108 6.05 -38.3Insteel IIIN .12a .4 26 34.32 23.20 56 34.10 +20.4Insulet PODD ... ... ...dd 102.89 46.83 485 95.19 +38.0InsysTher s INSY ... ... ...dd 14.00 4.10 1052 7.87 -18.2IntecPhm n NTEC ... ... ...dd 9.80 4.00 56 4.25 -17.5IntegLfSc s IART ... ... 76 67.50 41.51 517 66.62 +39.2IntgDv IDTI ... ... 36 35.40 23.07 1369 34.45 +15.9IntegMed n IMTE ... ... ... 44.00 1.85 25 19.00 +237.5Intel INTC 1.20 2.3 20 57.60 33.23 31771 52.93 +14.7Intellia n NTLA ... ... ...dd 35.99 12.43 1201 28.95 +50.6Intelliph IPCI ... ... 3 2.92 .32 117 .45 -43.9IntParfum IPAR .84 1.6 38 55.20 35.55 65 53.95 +24.2InteractB IBKR .40 .6 38 80.32 36.23 1534 67.81 +14.5InterceptP ICPT ... ... ...dd 135.59 51.05 577 84.82 +45.2InterDig IDCC 1.40 1.7 12 85.50 67.55 224 84.75 +11.3Interface TILE .26 1.1 25 26.25 18.30 774 24.10 -4.2Intergroup INTG ... ... ...dd 28.35 21.30 1 26.00 +9.1IntlnkEl n LINK ... ... ...cc 9.85 3.31 1 3.40 -34.9Intermolec IMI ... ... ...dd 1.65 .86 73 1.56 +13.9Internap rs INAP ... ... ... 22.36 8.88 323 12.82 -18.4IntlBcsh IBOC .66 1.5 18 44.90 33.75 221 44.25 +11.5IntlSpdw ISCA .47f 1.0 9 47.45 32.25 75 45.20 +13.4IntrntGold IGLD ... ... ... 11.26 2.40 5 2.80 -66.9IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 10.37 +13.8IntrpDia rs IDXG ... ... 1 1.80 .72 241 .85 -16.6IntersENT XENT ... ... ...dd 42.95 25.98 143 37.05 +14.4Intersectns INTX ... ... ...dd 4.78 1.46 222 2.23 -1.3Intevac IVAC ... ... 96 12.25 4.51 177 4.80 -29.9IntraCellu ITCI ... ... ...dd 25.82 10.25 335 20.24 +39.8sIntriCon IIN ... ... ...cc 45.30 6.05 116 45.25 +128.5sIntuit INTU 1.56 .7 46 210.19 130.26 1812 210.61 +33.5IntSurg s ISRG ... ... 74 496.92 306.16 611 488.60 +33.9InBLDR As ADRA .72e 2.1 ...q 37.70 30.63 35.06 +1.5InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.63 2 22.38 -4.9InBLDR Em ADRE .60e 1.4 ...q 48.92 37.88 7 42.07 -2.5InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.28 0 21.66 -5.4InvGDrChi PGJ .20e .4 ...q 50.87 37.28 55 49.20 +9.7InvDivAch PFM .50e 1.9 ...q 27.77 23.91 17 25.76 -2.6InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 71 17.57 -1.3InvIntlDiv PID .65e 4.2 ...q 17.38 14.91 138 15.42 -6.8InvNsdMo DWAQ .06e .1 ...q 116.70 89.13 1 115.32 +12.4InvUtils PUI .63e 2.3 ...q 29.97 23.64 7 26.84 -3.5InvWtrRs PHO .18e .6 ...q 31.82 26.47 26 30.58 +1.0InvBuybk PKW .52e .9 ...q 63.49 52.75 139 58.56 -.8InvNasIntn PNQI ... ... ...q 146.53 101.71 59 145.45 +25.7sInvSmMid PRFZ 1.30e .9 ...q 141.98 113.90 34 142.05 +9.4InvBasMat PYZ .61e .9 ...q 75.26 59.54 3 69.55 -1.6Inv CnsCyc PEZ .30e .5 ...q 56.87 43.86 2 56.51 +12.4InvTechM PTF .26e .4 ...q 64.75 45.17 7 63.94 +21.3InvDWA M PDP .11e .2 ...q 57.68 46.28 53 57.22 +10.8InvInds PRN .19e .3 ...q 64.86 53.13 2 61.29 +.6sInvHlthcr PTH ... ... ...q 92.87 56.90 25 92.63 +28.5Inv Fincl PFI .14e .4 ...q 37.29 30.48 1 36.14 +2.9InvEngy PXI .69e 1.6 ...q 46.64 30.10 12 42.49 +7.6InvCnsStp PSL .67e .9 ...q 72.32 58.73 23 71.80 +10.3Investar ISTR .14f .5 27 28.95 20.25 25 27.95 +16.1InvestBncp ISBC .36 2.7 20 14.69 12.48 2644 13.41 -3.4InvTitl ITIC 1.60a .9 15 221.88 162.67 0 185.20 -6.6Invuity n IVTY ... ... ...dd 9.55 2.35 107 3.40 -45.2IonisPhm IONS ... ... ...cc 65.51 39.07 1140 43.43 -13.7IovanceTh IOVA ... ... ...dd 19.90 4.45 743 13.50 +68.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 4 36.15 +14.0iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 19.25 8.25 22 19.00 +25.4Iridex IRIX ... ... ...dd 10.98 4.28 10 6.52 -14.4IridiumCm IRDM ... ... 20 17.95 9.68 1207 17.00 +44.1Iridium pfB IRDMB 16.88 2.9 ... 593.19 348.00 588.70 +46.4IronwdPh IRWD ... ... ...dd 19.94 12.89 1142 18.47 +23.2iShRUT P n AMCA .26e ... ... 28.53 24.40 4 27.18 -.7iSh USD n SUSC ... ... ... 25.90 24.01 3 24.15 -5.2iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 4 24.54 -1.7iShExpoTc XT .14p ... ...q 38.52 31.51 218 37.02 +4.5iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 6 60.62 +3.9iShHYlexOG HYXE ... ... ... 55.47 49.80 1 50.35 -1.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 16 26.53 -2.3iSh ESG Opt ESGD ... ... ... 72.49 62.02 16 65.54 -3.4iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 3 57.82 -2.3iShCTotBd s IUSB ... ... ...q 51.49 48.94 90 49.29 -3.1iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 116 28.75 +.2tiSh UAE UAE .63e 4.0 ...q 18.08 15.86 6 15.68 -6.6iSh Qatar QAT .66e 4.1 ...q 18.00 13.01 9 16.26 +.4iShCmdSel COMT 1.89e 5.0 ...q 40.62 31.13 78 37.96 +4.5iShGblGld rs RING ... ... ...q 20.84 16.88 253 17.44 -7.2Isramco ISRL ... ... ...dd 135.05 92.00 1 116.70 +11.5Iteris ITI ... ... ...dd 8.17 4.09 87 4.82 -30.8IterumTh n ITRM ... ... ... 13.00 11.23 282 12.35 -3.9Itron ITRI ... ... ...dd 79.95 56.70 209 58.55 -14.1IturanLoc ITRN .96 3.1 17 38.00 28.50 65 31.00 -9.4IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.07 440 1.17 -74.1J -:J&J Snack JJSF 1.80 1.2 24 157.33 124.10 61 153.13 +.9j2Global JCOM 1.66f 1.8 32 90.90 70.27 375 90.70 +20.9JA Solar JASO ... ... 10 8.48 6.01 388 6.97 -6.6JD.com JD ... ... 21 50.68 34.76 27302 41.89 +1.1tJMU Ltd JMU ... ... ... 2.60 .41 114 .41 -59.8sJackHenry JKHY 1.48 1.1 30 132.34 98.16 411 133.15 +13.8JackInBox JACK 1.60 1.9 25 108.55 79.23 431 86.29 -12.0JkksPac JAKK ... ... ...dd 4.35 1.95 70 3.10 +31.9sJamba JMBA ... ... ...dd 10.71 7.00 93 10.71 +32.9JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 304 40.60 +1.5sJanusSmC JSML ... ... ... 42.35 32.73 9 42.22 +14.9JanSmMid JSMD ... ... ... 44.28 33.36 12 43.84 +12.9JanLTCar n OLD ... ... ... 27.72 21.60 24.82 +3.7sJanObes n SLIM ... ... ... 37.96 26.17 4 37.79 +21.9JanOrgan n ORG ... ... ... 36.00 28.37 3 32.72 -5.3Jason Inds JASN ... ... ...dd 3.88 .77 28 2.77 +16.9Jason wt JASNW ... ... ... .14 .01 .02 -17.4sJazzPhrm JAZZ ... ... 25 179.65 128.58 660 180.35 +33.9JensynAc 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 7.01 161 9.30 +8.3JetBlue JBLU ... ... 11 24.13 18.05 3240 18.97 -15.1JetPay h JTPY ... ... ...dd 4.90 1.45 10 2.00 -21.3JewettCm s JCTCF ... ... 21 8.96 5.81 6 7.70 +2.7JohnsnOut JOUT .48 .6 20 82.50 43.88 34 80.03 +28.9JointCorp JYNT ... ... ...dd 8.88 3.41 82 8.34 +68.1JounceTh n JNCE ... ... ... 29.25 6.92 1162 7.92 -37.9JunprPhm JNP ... ... 15 13.25 4.30 33 8.75 +80.4K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 380 22.29 +23.8KBL Merg n KBLM ... ... ... 10.00 9.65 9.96 +2.6KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .39 +34.5KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 104 4.83 +16.7KCAP Fin KCAP .40 12.3 ... 4.00 2.91 20 3.24 -5.0KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 3 25.30 +.8KEYW Hld KEYW ... ... ...dd 9.84 4.94 483 8.04 +37.0KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 1078 110.58 +5.2KLX KLXI ... ... 26 82.50 45.73 330 71.76 +5.1KVHInd KVHI ... ... ...dd 12.65 9.05 62 11.45 +10.6KaiserAlu KALU 2.20 2.0 36 116.86 83.77 104 111.50 +4.4Kala Ph n KALA ... ... ... 26.75 11.81 222 13.35 -27.8Kalvista rs KALV ... ... ...dd 15.80 5.48 19 7.88 -19.2Kamada KMDA ... ... ... 7.60 3.75 16 5.15 +8.4KandiTech KNDI ... ... ... 9.90 3.50 367 4.95 -27.2Karyophm KPTI ... ... ...dd 20.39 8.00 566 18.80 +95.8KayAnAc n KAAC ... ... ... 10.08 9.64 11 9.86 +1.5KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.35 +3.9KaziaTh rs KZIA ... ... ... 6.68 1.63 9 4.48 +40.9KearnyF s KRNY .16f 1.1 54 15.60 12.75 436 13.95 -3.5KellySA KELYA .30 1.3 12 32.31 21.01 204 23.38 -14.3KellySB KELYB .30 1.0 15 29.07 20.95 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 115 6.05 +49.4KY FstFd KFFB .40 4.7 35 10.00 8.25 2 8.50 -5.0KeryxBio KERX ... ... ...dd 8.38 3.92 1069 5.19 +11.6KewnSc KEQU .68 2.0 21 34.95 22.95 2 33.80 +16.7KeyTrn KTCC ... ... 16 8.60 6.69 6 8.31 +21.8Kforce KFRC .48 1.4 27 36.75 16.75 144 35.40 +40.2KimballEl KE ... ... 19 22.45 15.75 34 19.15 +4.9KimballInt KBAL .28 1.7 16 20.97 15.40 116 16.32 -12.6KindredBio KIN ... ... ...dd 12.00 6.55 161 10.00 +5.8KingldJw KGJI ... ... 2 2.50 1.20 142 1.22 -39.6Kingstone KINS .40 2.3 28 21.70 13.21 22 17.75 -5.6KingtoneW KONE ... ... ... 9.90 2.63 7 8.82 +106.1KiniksaPh n KNSA ... ... ... 24.64 16.54 86 19.00 -2.4KinsaleCp n KNSL .28 .5 ... 56.69 34.70 186 53.76 +19.5Kirklands KIRK ... ... 36 13.48 8.17 65 12.35 +3.2KitovPh n KTOV ... ... ... 3.81 1.27 262 2.71 +18.9KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 37 2.40 +37.1KopinCp KOPN ... ... ...dd 4.60 2.80 407 3.36 +5.0KornitDig n KRNT ... ... ... 21.80 11.70 147 17.15 +6.2 Koss h KOSS ... ... ...dd 3.58 1.40 16 2.41 -22.0KraftHnz n KHC 2.50 4.0 18 90.38 54.11 5968 62.14 -20.1KratosDef KTOS ... ... ...dd 13.93 8.90 1048 11.35 +7.2KrystlBio n KRYS ... ... ... 14.96 8.03 43 14.70 +39.7Kulicke KLIC .12p ... 50 28.71 18.22 654 23.57 -3.1KuraOnc n KURA ... ... ...dd 24.03 5.90 160 18.75 +22.5L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 17 19.60 -4.2LGI Homes LGIH ... ... 11 81.88 37.15 224 56.81 -24.3sLHC Grp LHCG ... ... 41 85.63 56.76 264 85.59 +39.7LKQ Corp LKQ ... ... 19 43.86 29.60 3028 32.83 -19.3LM FdgA n LMFA ... ... ... 6.65 .45 114 .49 -68.9LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 24 73.28 40.27 302 68.98 +20.7LRAD h LRAD .04 1.7 ...dd 2.58 1.46 128 2.41 -3.2LSI Ind lf LYTS .20 3.7 25 9.50 4.99 224 5.41 -21.4LaJollaPh LJPC ... ... ...dd 41.36 22.68 298 31.22 -3.0LakeShBc h LSBK .40 2.3 42 18.00 15.41 0 17.05 -.6LakeldB LBAI .46f 2.2 19 21.90 15.06 154 20.60 +7.0Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 53 50.05 +3.2LakeInd LAKE ... ... 10 17.18 12.20 30 14.05 -3.4LamResrch LRCX 4.40f 2.5 17 234.88 139.24 3735 173.35 -5.8LamarAdv LAMR 3.64 5.3 23 79.17 61.36 1211 69.08 -7.0sLancastrC LANC 2.40 1.8 32 136.13 113.34 78 135.72 +5.0Landcad n LCA ... ... ... 11.00 9.89 5 10.14 +2.0Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 0 11.18 +6.3Landec LNDC ... ... 18 14.95 11.42 58 14.20 +12.7LandBncp LARK .80b 2.8 29 29.59 25.73 1 28.25 -2.6LandmInfr LMRK 1.47 10.7 22 18.75 12.95 41 13.80 -23.8LandIn pfA LMRKP 2.00 8.3 ... 26.14 21.76 1 23.96 -5.2LndInf un B LMRKO 1.98 8.3 ... 25.76 22.15 1 23.93 -6.2LandInf pfC LMRKN 1.75 7.5 ... 25.22 22.13 12 23.20 -4.3LandsEnd LE ... ... 26 31.15 10.55 247 27.20 +39.1Landstar LSTR .60 .5 25 118.60 80.00 383 113.20 +8.7Lantheus n LNTH ... ... 5 24.45 13.55 427 15.35 -24.9Lantronix LTRX ... ... ... 3.56 1.78 20 2.68 +32.7Lattice LSCC ... ... ...dd 7.03 5.05 1284 6.42 +11.1LaureatE n LAUR ... ... ... 18.96 10.46 999 15.40 +13.6Lawsn LAWS ... ... 7 28.00 19.30 15 24.45 -1.2Lazydays n LAZY ... ... 25 11.10 7.25 36 7.43 -33.1LeMaitreV LMAT .28 .8 41 41.28 26.37 229 36.00 +13.1LeadgBr g LBIX ... ... ...dd 3.75 .74 85 1.06 -35.0LeapTh n LPTX ... ... ... 10.25 4.90 32 8.29 +32.9LegacyRes LGCY ... ... ...dd 10.54 1.07 355 6.72 +317.4LegcyR pf LGCYP 2.00 15.2 ... 18.05 3.69 25 13.15 +179.8LegcyR pfB LGCYO 2.00 17.4 ... 15.90 3.69 35 11.50 +145.2LegacyTxF LTXB .64 1.5 19 46.45 34.58 229 42.66 +1.1LM DevDvr DDBI ... ... ...q 31.49 27.60 2 29.31 -1.2LM EMDvr EDBI ... ... ...q 35.60 29.72 1 29.94 -9.4LM USDvrs UDBI ... ... ...q 32.99 29.13 32.68 +3.6LM LoVHiD LVHD ... ... ...q 32.10 28.75 29 29.96 -5.0LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.73 -5.9sLM SC Qu n SQLV ... ... ... 30.31 23.33 1 30.37 +11.5sLeisAcq n LACQ ... ... ... 9.65 9.55 0 9.67 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3sLeisAcq un LACQU ... ... ... 10.04 9.30 176 10.07 +1.6LendgTree TREE ... ... ...dd 404.40 166.85 267 259.35 -23.8LevOneBc n LEVL ... ... 58 30.79 25.51 17 27.30 -6.7LexiPhm rs LXRX ... ... ...dd 18.00 7.67 880 13.47 +36.3LexnFint n LX ... ... ...cc 20.00 10.15 545 15.68 +12.8LianlouSm LLIT ... ... ... 3.69 1.05 21 2.07 +18.0LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 112 75.48 -11.3LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 799 75.91 -10.9LibExpA n LEXEA ... ... ... 58.20 35.89 396 45.85 +3.4LibExpB n LEXEB ... ... ... 57.52 39.17 44.79 -.5LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 1667 29.00 -19.1LibtyGlobB LBTYB ... ... ... 39.00 28.00 32.35 -9.0LibtyGlobC LBTYK ... ... ... 37.86 27.04 3115 27.91 -17.5LibLA A n LILA ... ... ...dd 24.00 18.26 255 20.94 -3.0LibLA C n LILAK ... ... ... 23.92 17.90 920 20.88 -2.4LibMSirA n LSXMA ... ... ... 48.18 38.61 817 47.07 +18.7LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0LibMSirC n LSXMK ... ... ... 48.33 38.52 609 47.18 +19.0LibMBrA n BATRA ... ... ... 26.52 21.35 28 25.79 +17.0LibMCFor FWONK ... ... ... 41.14 28.37 979 33.49 -2.0LibMAFor FWONA ... ... ... 39.37 27.22 200 31.93 -2.4LibMBrC n BATRK ... ... ... 26.20 21.53 141 25.93 +16.7LibertyTax TAX .64 7.0 9 14.70 7.75 98 9.15 -16.8sLibTripA A LTRPA ... ... ...cc 17.20 7.90 505 17.25 +83.0LibTripA B LTRPB ... ... 64 17.05 9.00 16.75 +78.2LifePtHlth LPNT ... ... 52 67.95 41.45 462 54.25 +8.9LifetimeBr LCUT .17 1.5 19 20.20 10.00 40 11.65 -29.4Lifevant rs LFVN ... ... ... 6.84 2.86 19 5.40 +13.4LifewayFds LWAY ... ... 21 10.75 4.76 17 6.18 -22.8LigandPh LGND ... ... 63 201.30 114.79 313 195.91 +43.1LightPath LPTH ... ... ... 4.10 1.97 220 2.06 -7.2Lightbrdg rs LTBR ... ... ... 4.80 .94 321 1.05 -13.9Limbach n LMB ... ... ...dd 15.22 10.59 18 11.51 -16.8LimelghtN LLNW ... ... ... 6.05 2.72 1498 5.12 +16.1LimestBcp LMST ... ... ...dd 15.55 9.76 0 14.30 -.1Limoneira LMNR .25 1.0 19 26.80 19.62 43 26.02 +16.2LincEdSv LINC .08 4.6 ...dd 3.55 1.49 16 1.75 -13.4LincElec LECO 1.56 1.7 26 101.34 81.48 326 90.95 -.7LindbladEx LIND ... ... 69 13.25 8.66 202 13.14 +34.2Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 45 1.34 -61.0Liquidity LQDT ... ... ...dd 7.65 4.34 74 6.65 +37.1Littelfuse LFUS 1.48 .6 47 235.22 158.76 230 232.00 +17.3LivaNova n LIVN ... ... 35 105.90 59.12 542 103.96 +30.1LiveOakB n LOB .12 .4 12 31.00 20.75 177 30.90 +29.6LiveVent rs LIVE ... ... ...cc 26.50 9.41 6 12.70 -20.5LiveXLve n LIVX ... ... ... 10.25 3.43 359 9.52 +138.0sLivePrsn LPSN ... ... ...dd 23.70 10.70 816 23.65 +105.7Logitech LOGI .63e 1.4 33 46.12 32.66 262 44.37 +31.9LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 735 110.75 -3.3LoneRs n LONE ... ... ... 8.65 2.43 120 8.49 +113.9LoopInd n LOOP ... ... ... 19.00 9.21 32 10.25 -29.2LoralSpac LORL ... ... 59 51.75 36.85 38 38.70 -12.1LoxoOncol LOXO ... ... ...dd 208.95 69.00 479 180.47 +114.4lululemn gs LULU ... ... 58 129.79 52.35 1991 128.10 +63.0Lumentm n LITE ... ... 15 74.40 41.95 1530 55.65 +13.8Luminex LMNX .24 .8 40 30.50 18.62 270 30.43 +54.5LunaInn h LUNA ... ... 98 4.00 1.16 90 2.93 +20.6LuthBur n LBC .07e ... ... 13.60 11.02 35 12.38 +2.8M -:MACOM MTSI ... ... ...dd 65.99 15.46 397 24.36 -25.1MAM Soft MAMS ... ... 21 9.42 6.11 24 8.79 +17.0MB Fncl MBFI .96 1.9 20 51.59 38.29 1132 49.43 +11.0MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 25.62 -2.5MBT Fnl MBTF .28f 2.6 16 11.55 9.25 20 10.65 +.5MCBC n MCFT ... ... 19 31.26 16.82 102 29.81 +34.2MDC Pr gs MDCA .84 17.7 2 12.26 3.80 185 4.75 -51.3MEI Phrm MEIP ... ... ...dd 5.14 1.79 359 4.48 +113.3MER Tel rs MTSL ... ... ...dd 4.49 1.26 40 1.39 -34.4MGE Engy MGEE 1.29 2.1 29 68.70 51.05 98 60.70 -3.8MGP Ing MGPI .32a .3 60 98.65 47.68 78 96.09 +25.0MI Acq n MACQ ... ... ... 11.41 8.34 111 10.60 +4.0MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 12.02 +13.2MKS Inst MKSI .80f .8 15 128.28 65.90 833 103.95 +10.0MMA Cap MMAC ... ... 4 30.58 18.00 8 27.05 +11.3MSB Fin MSBF .87a 4.1 ...cc 21.55 17.10 5 21.10 +18.5MTGE Inv MTGE 2.00 10.0 6 20.20 16.15 381 20.00 +8.1MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 2 26.15 +.2MTS MTSC 1.20 2.2 15 57.50 42.00 55 54.60 +1.7MTchAcq n MTEC ... ... ... 9.95 9.17 0 9.74 +1.2MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.37 +3.0MVB Fin n MVBF .10 .5 ... 20.40 16.93 18 18.84 -6.3MYOS MYOS ... ... ...dd 2.38 1.03 33 1.42 +4.7MYR Grp MYRG ... ... 24 40.81 23.00 68 37.41 +4.7Macatawa MCBC .24 1.9 22 12.65 8.87 104 12.52 +25.2MackFn MFNC .48 2.9 15 17.10 13.51 8 16.61 +4.5MacroGen MGNX ... ... ...dd 32.74 14.36 218 22.95 +20.8MadrigP rs MDGL ... ... ...dd 325.98 13.10 341 303.79 +231.0Magal MAGS ... ... ...cc 6.48 4.13 12 5.24 +3.6MagellnHlt MGLN ... ... 23 112.25 70.70 322 97.90 +1.4MagicSft MGIC .26e 3.1 20 9.50 7.60 6 8.30 -.9MagicJack CALL ... ... ... 8.65 5.55 136 8.60 +1.8MagneG rs MNGA ... ... ... 22.95 .35 1092 .40 -91.7MagyarBc MGYR ... ... 70 13.95 12.01 3 12.56 -1.9MaidenH MHLD .60 6.7 ...dd 11.65 5.55 357 8.90 +34.8MMyTrip MMYT ... ... ...dd 41.70 22.40 216 38.20 +28.0MalibuBoat MBUU ... ... 35 46.49 24.01 104 44.84 +50.8MalvernBc MLVF ... ... 14 28.20 21.00 5 26.30 +.4sMamEngy n TUSK ... ... ... 40.39 10.88 577 38.94 +98.4ManTech MANT 1.00f 1.8 18 62.24 37.02 176 54.80 +9.2ManhAssc MANH ... ... 30 54.21 39.10 571 48.37 -2.4ManhBrCa LOAN .48 6.7 16 7.69 4.95 20 7.20 +21.1Manitex MNTX ... ... ...dd 12.37 6.58 172 11.81 +23.0MannKd rs MNKD ... ... ...dd 6.96 1.09 1340 1.97 -15.1Mannatech MTEX .50 2.4 10 22.40 13.50 8 20.80 +38.7MaraPat rs MARA ... ... ... 10.03 .50 230 1.17 -71.5MarchxB MCHX .50e ... ...dd 3.20 2.34 56 3.18 +15.4MarPet MARPS .32e 8.3 8 4.83 2.83 1 3.84 +12.9MarinusPh MRNS ... ... ...dd 9.87 1.27 686 6.96 -14.7MktAxess MKTX 1.68 .8 56 229.84 171.45 185 214.33 +6.2MarlinBs MRLN .56 1.9 19 31.95 20.26 12 30.10 +34.4MarIntA MAR 1.32 1.0 35 149.21 96.90 1364 136.58 +.6Marrone MBII ... ... ...dd 3.39 .85 335 1.81 +64.5MartenTr s MRTN .10 .4 36 29.60 15.60 203 23.60 +16.3MartinMid MMLP 2.00 14.4 22 19.85 12.70 105 13.85 -1.1MarvellTch MRVL .24 1.1 20 25.18 14.87 10732 21.32 -.7Masimo MASI ... ... 43 102.32 80.69 657 100.99 +19.1Match n MTCH ... ... 45 48.65 16.57 1337 43.90 +40.2Materialise MTLS ... ... ... 16.50 11.23 49 13.02 +2.4MatlinPr n MPAC ... ... ... 9.90 9.65 9.86 +1.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.40 +2.5MatrixSv MTRX ... ... ...dd 20.25 7.80 120 18.85 +5.9Mattel MAT .60 3.5 ...cc 21.67 12.21 5167 17.11 +11.2Mattersight MATR ... ... ...dd 3.05 1.93 11 2.68 +4.9MatthInt MATW .76 1.3 20 66.65 47.70 92 58.55 +10.9MaximIntg MXIM 1.68 2.8 25 74.94 43.43 2100 60.35 +15.4MaxwellT MXWL ... ... ...dd 6.61 4.29 143 5.54 -3.8MaysJ MAYS ... ... 22 47.00 34.05 3 39.65 +1.7MazorRbt MZOR ... ... ...dd 76.56 33.15 360 56.04 +8.6McGrathR MGRC 1.36 2.1 10 68.79 32.71 200 64.35 +37.0MedalFin MFIN .20 3.5 ...dd 5.86 2.08 62 5.70 +61.5MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 25.39 -5.4MedTrBill MTBC ... ... ...dd 5.44 1.08 88 3.32 +27.2MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 13 25.70 +1.7MediCo MDCO ... ... ...dd 43.79 24.45 652 37.36 +36.6MediciNova MNOV ... ... ...dd 14.50 4.40 83 8.37 +29.4Medidata MDSO ... ... ...cc 85.92 59.60 625 83.97 +32.5Medigus rs MDGS ... ... ... 3.18 1.08 13 1.28 -3.0MediWound MDWD ... ... ...dd 8.25 3.56 37 6.95 +56.2Medpace n MEDP ... ... 38 45.94 26.56 239 44.69 +23.2MeetGrp MEET ... ... ...dd 5.45 1.84 1043 4.41 +56.4MeiraGTx n MGTX ... ... ... 15.49 14.00 105 14.54 -3.1MelcoResE MLCO .32e 1.1 94 32.95 19.56 2863 29.24 +.7Melinta rs MLNT ... ... ... 24.25 5.20 335 7.90 -50.0Mellanox MLNX ... ... ...cc 88.85 41.88 487 84.30 +30.3MelroseBn MELR .34e ... 24 20.50 17.10 2 19.40 -3.0MenloTh n MNLO ... ... ...dd 39.86 6.99 135 8.11 -71.8sMenus n MRUS ... ... ... 21.94 13.30 59 22.01 +13.5MercadoL MELI .60 .2 ...cc 417.91 217.06 647 295.26 -6.2MercBank MBWM .88 2.4 18 38.08 28.92 34 37.42 +5.8MercerIntl MERC .50 3.1 14 17.60 10.45 107 16.10 +12.6MerchBcp n MBIN .24 .8 ... 29.15 16.27 138 28.45 +44.6MercSys MRCY ... ... 46 55.00 30.11 385 35.70 -30.5MeridBcp EBSB .20 1.0 26 21.85 15.85 193 19.70 -4.4MeridnBk n MRBK ... ... ... 21.37 16.56 2 18.00 -9.9sMeridBio VIVO .50 3.0 28 16.55 13.35 247 16.80 +20.0MeritMed MMSI ... ... 50 55.50 35.11 178 50.55 +17.0MerrimP rs MACK ... ... 1 15.40 7.37 166 9.63 -6.0Mersana n MRSN ... ... ... 23.96 12.45 153 18.41 +12.1sMesaLabs MLAB .64 .3 ...dd 203.44 122.35 43 205.25 +65.1Mesoblast n MESO ... ... ... 8.55 4.74 53 5.54 -5.1MetaFincl CASH .52 .5 22 117.98 60.70 54 105.95 +14.4Methanx MEOH 1.32 1.9 19 72.20 39.48 473 68.05 +12.4Michaels MIK ... ... 10 27.87 17.25 3747 18.22 -24.7Microbot rs MBOT ... ... ... 1.75 .58 208 .80 -21.6Microchp MCHP 1.45f 1.4 ...cc 104.20 75.80 1813 100.40 +14.2MicronT MU ... ... 7 64.66 26.85 43350 59.25 +44.1MicronetE MICT ... ... ...dd 1.77 .65 33 1.31 +17.0 Microsoft MSFT 1.68 1.7 59 102.69 68.02 27634 100.86 +17.9MicroStr MSTR ... ... 24 196.35 122.16 62 135.50 +3.2Microvisn MVIS ... ... ...dd 3.25 1.00 1069 1.19 -27.0MidPenn MPB .60 1.7 18 37.90 25.10 9 34.90 +5.4MidConEn MCEP ... ... ...dd 2.52 .92 79 1.62 +37.3Midatech n MTP ... ... ... 2.80 .66 33 .71 -14.9Middleby MIDD ... ... 20 138.89 98.06 760 104.23 -22.8MiddledB MBCN 1.12 2.1 17 54.90 42.10 20 53.40 +10.8MdsxWatr MSEX .90 2.1 30 46.74 33.96 60 43.63 +9.3MidlStBc n MSBI .88 2.5 25 36.50 28.70 98 35.65 +9.8MidWOne MOFG .78f 2.3 18 37.94 30.56 29 33.78 +.7MillerHer MLHR .72 2.0 18 41.85 29.25 364 36.60 -8.6Mimecast n MIME ... ... ...dd 45.15 25.06 227 43.05 +50.2MiMedx MDXG ... ... 23 18.25 4.95 1794 5.40 -57.2Mind CTI MNDO .30e 13.3 10 2.55 2.10 4 2.25 -8.7Mindbody n MB ... ... ...dd 45.50 21.57 535 40.70 +33.7MinervaN NERV ... ... ...dd 10.15 4.80 251 8.90 +47.1Miragen rs MGEN ... ... ... 15.91 5.01 91 7.34 -29.6MiratiTher MRTX ... ... ...dd 50.75 3.05 402 50.45 +176.4Misonix MSON ... ... ...dd 13.35 7.05 8 12.95 +37.0Mitcham MIND ... ... ...dd 4.57 2.82 28 3.96 +24.9Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 2 24.06 +3.5MitekSys MITK ... ... 25 10.75 7.00 149 9.20 +2.8MitelNet g MITL ... ... ...dd 11.31 6.99 2907 10.95 +33.0MobileMini MINI 1.00 2.2 39 48.65 28.10 177 46.05 +33.5MobileIron MOBL ... ... ...dd 6.78 3.20 497 4.90 +25.6ModMed n MMDM ... ... ... 10.24 9.65 10 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 64 5.26 -47.5Moleculin n MBRX ... ... ... 3.75 .78 201 2.01 +8.1Momenta MNTA ... ... ...dd 24.90 11.85 475 22.75 +63.1Momo MOMO ... ... ... 54.24 22.49 5774 51.09 +108.7MonakGp n MKGI ... ... ... 5.07 2.00 13 3.06 -38.4MonarCas h MCRI ... ... 31 47.92 29.37 40 45.95 +2.5Mondelez MDLZ .88 2.2 21 46.54 37.42 8531 40.34 -5.7MoneyGrm MGI ... ... ...dd 17.48 6.39 292 7.39 -43.9MngDB A n MDB ... ... ... 59.54 24.62 1273 58.79 +98.1MonPwSys MPWR 1.20 .9 93 141.82 94.24 293 139.07 +23.8Monotype TYPE .46 2.1 52 26.75 15.75 191 21.80 -9.5Monro MNRO .80f 1.3 32 64.15 39.65 290 61.05 +7.2MonroeCap MRCC 1.40 10.2 9 15.32 12.18 101 13.70 -.4MonstrBv s MNST ... ... 39 70.21 47.61 3241 55.88 -11.7Mornstr MORN 1.00 .8 30 133.93 75.93 157 131.29 +35.4MoSys rs MOSY ... ... ...dd 2.48 .61 58 1.67 +50.5MotifBio n MTFB ... ... ... 13.75 6.84 10 8.80 -18.6MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 24 30.16 18.53 451 19.81 -20.7MotusGI n MOTS ... ... ...dd 7.85 3.75 72 6.07 +38.6tMtnPDia g MPVE ... ... ... 4.10 2.35 37 2.34 -14.8Moxian n MOXC ... ... ... 4.00 1.74 30 1.87 -51.4MudrickC n MUDS ... ... ... 9.94 9.55 50 9.61 +.2MudrcC un MUDSU ... ... ... 10.35 9.98 10.19 +1.9MultiColor LABL .20 .3 19 89.70 61.45 88 70.35 -6.0MustBio n MBIO ... ... ...dd 13.35 6.78 67 7.15 -40.4MutualFst MFSF .72 1.9 19 40.50 31.05 16 38.15 -1.0MySize n MYSZ ... ... ...dd 3.58 .57 1412 1.02 +57.1Mylan NV MYL ... ... 8 47.82 29.39 3024 38.73 -8.5MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 32 2.18 -35.9MyoKard n MYOK ... ... ...dd 62.83 12.60 355 48.05 +14.1MyriadG MYGN ... ... 19 41.57 23.28 534 39.52 +15.1N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 64 39.76 +8.0tNCS Mltst n NCSM ... ... ... 25.96 12.80 207 12.86 -12.8NETgear NTGR ... ... ...cc 71.42 42.60 247 66.65 +13.4NF EngSv NFEC ... ... ... 5.29 .76 374 2.77 +185.6NI Hldg n NODK ... ... ... 18.62 15.72 15 16.78 -1.2NIC Inc EGOV .32 1.9 21 20.10 12.65 397 16.50 -.6NICE Ltd NICE .64 .6 36 111.38 73.65 171 110.95 +20.7NII Hldg n NIHD ... ... ...dd 3.73 .22 734 3.29 +675.9nLIGHT n LASR ... ... ... 42.79 22.14 435 34.58 +28.3NMI Hldg h NMIH ... ... 12 21.92 10.10 290 17.30 +1.8NN Inc NNBR .28 1.4 20 32.90 19.65 99 20.70 -25.0NV5 Global NVEE ... ... 27 71.90 40.01 49 69.25 +27.9NVE Corp NVEC 4.00 3.4 44 119.00 68.50 32 117.95 +37.2NXP Semi NXPI ... ... 40 125.93 90.83 6858 108.99 -6.9Nabriva n NBRV ... ... ...dd 14.10 4.22 271 4.28 -28.4NakedBr n NAKD ... ... ... 2.33 1.11 440 1.59 +9.7NanoDim n NNDM ... ... ... 6.37 1.21 869 2.74 -10.7NanoString NSTG ... ... ...dd 16.92 5.87 152 14.41 +92.9NanoVib n NAOV ... ... ... 5.00 3.68 6 4.25 -9.2Nanomtr NANO ... ... 30 44.17 22.08 192 38.88 +56.0NantHlth n NH ... ... ... 5.26 2.60 223 3.16 +3.6tNantKwst n NK ... ... ... 8.45 3.02 983 2.80 -37.6sNapco NSSC ... ... 40 13.15 7.40 243 14.65 +67.4Nasdaq NDAQ 1.76f 1.9 24 96.19 69.45 874 93.99 +22.3Natera n NTRA ... ... ...dd 14.99 7.78 290 14.61 +62.5Nathans s NATH 1.00a 1.1 60 100.90 52.90 13 94.40 +25.0NatAmUnv NAUH .18 18.8 ... 2.77 .76 4 .96 -32.4NatlBnksh NKSH 1.19e 2.4 24 49.30 36.75 13 48.60 +6.9NatlBevrg FIZZ 1.50e ... 44 129.82 83.78 397 109.94 +12.8sNatCineM NCMI .68 8.3 ...cc 7.95 5.09 1517 8.18 +19.2NatlCmce n NCOM ... ... 24 47.95 37.93 44 47.15 +17.1NatEnrSv n NESR ... ... ... 11.33 9.50 14 10.59 +6.4NatEnSv wt NESRW ... ... ... .85 .39 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 390 27.88 +42.0NatGnH pfA NGHCP 1.88 7.3 ... 26.66 22.77 7 25.56 +1.2NatGnH pfB NGHCO 1.88 7.3 ... 26.62 22.02 7 25.63 +2.3NatGnH pfC NGHCN 1.88 7.3 ... 26.26 23.13 12 25.70 +2.7NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 13 25.60 +.7NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 7 3.27 -.9NatInstrm NATI .92 2.1 54 53.57 38.70 548 43.66 +4.9NatResrch NRC .68f 1.8 74 41.99 26.35 18 37.90 +1.6NSecGrp NSEC .20 1.3 10 18.17 11.53 8 15.86 -3.0NatlVis n EYE ... ... ...cc 43.80 27.19 453 38.92 -4.2NatWstnLf NWLI .36 .1 11 368.00 276.00 8 316.28 -4.5NaturlAlt NAII ... ... 10 12.15 9.15 4 10.70 +3.9NatHlTr n NHTC .56f 2.4 5 29.28 14.15 37 22.86 +50.5NaturesSun NATR .40 4.7 ...dd 13.80 8.30 21 8.60 -25.5NatusMed BABY ... ... 52 43.60 28.00 172 36.15 -5.4Nav43 JSM 1.50 6.6 ... 25.00 20.21 8 22.71 -4.5Navient NAVI .64 4.8 7 16.97 11.48 2293 13.35 +.2NavgGp s NAVG .28 .5 20 61.74 45.80 69 59.60 +22.4NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.05 +.3NektarTh NKTR ... ... ...dd 111.36 17.51 3671 57.36 -4.0Nemaura n NMRD ... ... ... 6.80 2.51 21 2.52 -56.2Neogen s NEOG ... ... 73 82.45 47.64 179 81.63 +32.4sNeoGenom NEO ... ... ...cc 13.25 7.08 562 13.39 +51.1Neonode NEON ... ... ...dd 1.42 .30 95 .35 -52.6NeosTher n NEOS ... ... ...dd 13.15 6.04 238 6.45 -36.8Neovasc g NVCN ... ... ...dd 1.89 .03 17928 .03 -94.8NeptuneT g NEPT ... ... 7 3.59 .70 10907 3.23 +36.9Net1UEPS UEPS ... ... 8 13.20 8.05 167 9.01 -24.2NetElem rs NETE ... ... ... 33.51 2.56 108 8.15 -26.8NetApp NTAP 1.60f 2.1 30 78.47 37.55 1846 77.89 +40.8NetEase NTES 2.16e .9 9 377.64 222.32 1063 249.19 -27.8sNetix s NFLX ... ... ...cc 398.86 144.25 16672 404.98 +111.0Netlist h NLST ... ... ...dd 1.35 .14 1709 .19 -39.9NtScout NTCT ... ... 28 36.80 23.15 1335 30.70 +.8NetSolTch NTWK ... ... 32 6.60 3.09 32 5.70 +21.0Neuralst rs CUR ... ... ... 6.60 .88 99 1.32 -23.3NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 3.09 1.20 6677 1.48 -14.4sNeurcrine NBIX ... ... ...dd 102.83 43.79 542 102.72 +32.4Neurotrpe n NTRP ... ... ... 11.19 3.40 20 9.57 +35.9NewAgeB n NBEV ... ... ... 6.29 1.56 486 2.08 -4.1NewLink NLNK ... ... ...dd 19.30 3.75 688 5.05 -37.7NYMtgTr NYMT .80 12.9 9 6.69 5.35 2160 6.21 +.6NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 5 24.09 -4.8NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 3 24.45 -.2NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 13 24.13 -2.3NewatrTc n NEWA ... ... ... 28.20 7.60 106 17.59 +87.3NewmrkGp NMRK ... ... ... 14.93 13.12 201 14.78 +2.9NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1517 15.95 -1.6NewsCpB NWS .20 1.2 ... 17.70 13.10 644 16.10 -3.0NewtekBsn NEWT 1.72e 8.8 ... 20.76 15.68 77 19.45 +5.2Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 0 25.75 -2.9Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 2 25.70 +2.4Nexeo Sol NXEO ... ... ... 11.14 6.74 103 9.30 +2.2Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.69 +.7NexstarM NXST 1.50 2.0 7 82.95 56.65 402 76.35 -2.4NextDec n NEXT ... ... ... 20.00 3.95 142 6.00 -27.9NichFncl h NICK ... ... 21 9.49 7.59 7 8.67 -1.5NicoletBc n NCBS ... ... 16 61.98 51.21 14 57.29 +4.7NightstTh n NITE ... ... ... 24.94 10.01 28 15.14 +15.4sNoodles NDLS ... ... ...dd 10.75 3.50 714 11.60 +121.0Nordson NDSN 1.20 .9 22 151.84 107.16 246 129.56 -11.5NorSys NSYS ... ... 81 6.24 2.77 8 3.23 -16.3NorestB NBN .04 .2 19 29.95 18.55 9 22.30 -3.7sNthnTech NTIC .40 1.1 38 34.70 14.95 14 35.20 +42.2NorTrst NTRS 1.68 1.6 21 110.81 85.69 887 107.80 +7.9NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 38 27.30 +4.0NorthdBc NFBK .40 2.4 22 18.39 15.14 124 16.87 -1.2Nthrim NRIM .96f 2.4 17 40.90 26.31 11 39.75 +17.4NwstBcsh NWBI .68 3.8 19 17.99 15.06 465 17.98 +7.5NwstPipe NWPX ... ... ...dd 22.00 14.50 39 20.48 +7.0sNorwdFn s NWFL .88 2.4 29 37.45 25.37 59 37.00 +12.1NovaLfstyl NVFY ... ... ...dd 3.10 1.06 21 1.81 -24.6NovaMeas NVMI ... ... 17 32.00 20.55 210 29.56 +14.1Novan n NOVN ... ... ... 7.33 2.65 52 2.90 -31.3Novanta NOVT ... ... ... 68.00 35.00 358 64.00 +28.0Novavax NVAX ... ... ...dd 2.75 .91 4015 1.61 +29.8Novelion rs NVLN ... ... ...dd 10.68 3.08 46 3.83 +22.8NovoCure n NVCR ... ... ...dd 32.03 14.85 558 32.00 +58.4NovumeS n NVMM ... ... ... 4.75 1.52 4 1.59 -64.8NovusTher rs NVUS ... ... ...dd 8.61 3.12 48 6.48 +59.6NuCana n NCNA ... ... ...cc 32.00 9.32 26 24.20 +139.4NuVasive NUVA ... ... 36 81.68 44.62 464 55.87 -4.5NuanceCm NUAN ... ... ...dd 19.07 12.18 2192 14.30 -12.5Nutanix n NTNX ... ... ... 64.87 17.60 4217 61.55 +74.5NutriSyst NTRI 1.00 2.6 22 67.95 26.06 402 38.35 -27.1Nuvectra NVTR ... ... ... 23.66 7.60 130 22.25 +186.7NvNq100Dy QQQX 1.48 5.4 ...q 28.19 19.58 156 27.16 +12.2Nvidia NVDA .60 .2 49 269.20 138.58 14851 260.17 +34.5NxStageMd NXTM ... ... ...dd 29.93 22.68 350 28.38 +17.1Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 119 1.63 -53.4NymoxPh NYMX ... ... ...dd 4.69 3.00 110 3.35 +1.5O -:O2Micro OIIM ... ... ... 2.05 1.30 24 1.70 +1.9OFS Cap OFS 1.36a 11.2 10 14.34 10.41 138 12.13 +1.9OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 7 24.69 -.8OHA Inv OHAI .08 5.3 38 1.68 .85 5 1.51 +30.9OP Bancp n OPBK ... ... ... 13.08 11.54 62 12.63 +1.4OReillyAu ORLY ... ... 19 287.66 169.43 592 282.01 +17.2OSI Sys OSIS ... ... 70 96.64 50.50 220 78.43 +21.8OakVlyBcp OVLY .26e 1.2 19 23.89 13.76 15 21.31 +9.1OaktrSpL OCSL .38 8.1 ...dd 5.91 3.90 210 4.69 -4.1OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 17 24.58 -2.5OaktStInco OCSI .56e 6.8 10 9.09 7.03 44 8.18 -2.6OasmiaPh n OASM .02p ... ... 3.17 .80 7 1.33 +51.1ObalonT n OBLN ... ... ...dd 11.54 2.09 136 2.57 -61.1ObsEva n OBSV ... ... ... 20.35 5.00 166 15.39 +57.7OceanBio OBCI .05e ... ... 5.71 3.26 4 3.66 -15.7OceanPw rs OPTT ... ... ...dd 2.54 1.02 390 1.10 vjOceanR rs ORIG ... ... ... 138.84 20.22 333 28.26 +5.4OceanFst OCFC .60 2.0 18 30.89 24.02 236 30.69 +16.9Oclaro OCLR ... ... 13 10.49 5.61 2175 8.78 +30.3OconeeFed OFED .40 1.4 31 30.49 25.55 8 28.51 -.7OcularTher OCUL ... ... ...dd 11.64 3.30 355 8.02 +80.2OdonateT n ODT ... ... ... 32.00 15.15 47 25.45 +1.8OdysMr rsh OMEX ... ... ...dd 13.75 3.01 35 8.98 +138.2OfficeDpt ODP .10 3.3 7 6.26 2.00 8516 3.05 -13.8OhioValB OVBC .84 1.6 33 55.03 29.05 30 51.80 +28.2OhrPhar h OHRP ... ... ...dd 2.18 .18 513 .22 -88.2Okta n OKTA ... ... ...dd 61.00 21.52 3709 52.93 +106.7OldDomFrt ODFL .52 .3 38 164.10 90.62 696 159.60 +21.3OldLnBc OLBK .40f 1.2 21 35.25 26.01 54 34.71 +17.9OldNBcp ONB .52 2.8 25 19.00 15.38 686 18.75 +7.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 47

OldPoint OPOF .44 1.5 22 34.82 24.07 19 28.50 -4.2OldSecBc OSBC .04 .3 15 15.55 10.75 40 15.30 +12.1OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.48 +.5Ollies n OLLI ... ... 36 77.50 38.45 503 76.20 +43.1OlympStl ZEUS .08 .4 13 25.84 16.58 126 22.35 +4.0OmegaFlex OFLX .96f 1.4 44 76.63 53.50 13 68.85 -3.6Omeros OMER ... ... ...dd 27.09 8.36 873 18.99 -2.3Omnicell OMCL ... ... ...cc 55.40 39.75 331 52.60 +8.5OnSmcnd ON ... ... 12 27.10 13.65 6590 24.76 +18.2OnTrack OTIV ... ... ... 2.94 .93 216 1.14 -16.2OncoMed OMED ... ... ...dd 5.56 1.74 31 2.60 -36.6Oncobiolog ONS ... ... ... 2.30 .78 73 .85 -34.6Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 5.80 55 6.00 -4.2Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1517 .53 -64.9OncoSec rs ONCS ... ... ...dd 2.95 .88 578 1.35 -16.9OneGpHosp STKS ... ... ...dd 3.10 1.32 56 2.56 +7.1OneHorz rs OHGI ... ... ...dd 3.38 .49 404 .52 -62.9180 DgrCap TURN ... ... ... 2.45 1.46 35 2.23 +13.2OneStopS n OSS ... ... ...dd 6.25 4.10 12 4.70 -3.71800Flowrs FLWS ... ... 23 13.33 7.80 107 13.10 +22.4OneSpan OSPN ... ... ...cc 23.35 11.05 135 20.70 +48.9OpenText s OTEX .61f 1.7 31 40.31 30.88 513 35.47 -.6OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 1 10.04 +.1OpGn wt rs OPGNW ... ... ... 5.38 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 114 2.08 -55.5Ophthotech OPHT ... ... 1 4.50 2.25 352 2.96 -5.1OpiantPh n OPNT ... ... ... 51.90 15.04 7 15.31 -33.3OpkoHlth OPK ... ... ...dd 7.25 2.66 4127 4.35 -11.2OptiNose n OPTN ... ... ...dd 25.74 15.01 293 24.47 +29.5Optibase OBAS ... ... ...dd 9.50 6.40 0 8.60 +8.1OptCable OCC .08 2.1 ...dd 4.10 2.13 145 3.75 +55.8OptimB rs OPHC ... ... ...dd 13.96 1.85 9 5.09 +8.2OpusBank OPB .59e 2.0 18 30.95 21.06 144 29.60 +8.4OramedPh ORMP ... ... ... 11.34 6.15 55 7.69 -14.6OraSure OSUR ... ... 35 23.01 12.86 372 17.71 -6.1Orbcomm ORBC ... ... ...dd 11.99 8.50 398 10.29 +1.1Orbotch ORBK ... ... 21 65.75 32.25 607 62.86 +25.1Organovo ONVO ... ... ...dd 2.78 .91 667 1.47 +9.7Orgenesis n ORGS ... ... ... 16.80 8.22 10 8.75 -36.8OriginAg SEED ... ... ...dd 1.96 .64 66 .74 -12.9OrigBcp n OBNK .13 .3 ... 42.31 36.12 158 40.95 +9.2OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 98 1.07 +21.6Oritani ORIT 1.13e 6.7 12 17.70 15.00 142 16.80 +2.4OrrstownF ORRF .52f 2.0 20 26.95 21.95 22 26.35 +4.4OrthoPed n KIDS ... ... ... 29.19 14.00 105 27.10 +41.2Orthox OFIX ... ... 81 61.86 42.68 216 60.43 +10.5OspyEn A n OSPR ... ... ...cc 10.20 9.47 94 10.15 +5.7OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.00 +10.6OssenInn rs OSN ... ... 18 8.90 1.50 19 2.83 -1.9Otelco OTEL ... ... 9 17.75 6.95 3 14.75 +10.5Otonomy OTIC ... ... ...dd 21.15 2.80 150 4.45 -19.8OttawaBc n OTTW .20f 1.5 91 14.99 13.59 0 13.67 -5.3OtterTail OTTR 1.34 2.8 24 48.65 38.75 133 47.25 +6.3OvaScience OVAS ... ... ...dd 1.96 .71 117 .98 -30.0Overstk OSTK ... ... ...dd 89.80 14.30 1106 38.75 -39.4Ovid Th n OVID ... ... ...dd 14.35 5.28 25 8.19 -17.0Oxbridge OXBR .48 24.6 4 6.00 1.00 9 1.95 -9.3Oxbrdge wt OXBRW ... ... ... .60 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 267 14.49 +3.7OxfordLn OXLC 1.62 15.3 ... 11.74 9.11 301 10.61 +5.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.37 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 1 25.58 +1.5OxfSqCap OXSQ .80 11.4 6 7.25 5.15 164 6.99 +21.8OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.60 3 8.49 +1.3PAM PTSI ... ... 38 43.20 16.34 18 42.01 +22.0PB Bncp PBBI .24f 2.2 ...cc 11.20 10.00 9 11.10 +3.3PC Cnnctn CNXN .34e ... 16 32.00 22.66 65 31.62 +20.6PC-Tel PCTI .22 3.5 ... 7.85 5.65 20 6.37 -13.6PCM Inc PCMI ... ... ...cc 20.50 6.90 140 16.90 +70.7PCSB Fn n PCSB .03p ... 87 22.34 16.50 33 19.98 +4.9PDC Engy PDCE ... ... ...dd 66.20 36.74 698 59.45 +15.3PDF Sol PDFS ... ... 37 20.10 9.62 116 12.72 -19.0PDL Bio PDLI .20 8.0 4 3.55 2.15 1927 2.50 -8.8PDL Cmt n PDLB ... ... ... 16.95 14.46 24 15.98 +5.3PHI vtg PHII ... ... ...dd 13.95 9.40 19 11.10 -5.1PHI nv PHIIK .20 1.8 ...dd 13.39 9.26 29 11.30 -2.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 122 10.90 -14.8PLX Phr rs PLXP ... ... ... 9.41 3.20 4 4.25 -38.4sPRA Grp PRAA ... ... 61 41.60 25.72 198 41.70 +25.6PRA Hlth PRAH ... ... 59 97.31 73.05 730 95.36 +4.7PRGX Glbl PRGX ... ... ...dd 10.30 5.40 63 9.25 +30.3PTC Inc PTC ... ... ...cc 99.10 52.20 1386 97.80 +60.9PTC Thera PTCT ... ... ...dd 52.95 14.56 10776 33.24 +99.3PacWstBc PACW 2.40f 4.4 17 55.86 43.08 1518 53.94 +7.0Paccar PCAR 1.12f 1.8 12 79.69 60.36 2155 62.75 -11.7PacBiosci PACB ... ... ...dd 5.70 2.02 1456 3.84 +45.5PacEthanol PEIX ... ... ...dd 7.50 2.75 612 2.80 -38.5PacMerc PMBC ... ... 22 10.00 7.60 11 9.85 +12.6PacPreBc PPBI .15p ... 27 46.05 32.05 964 41.95 +4.9PaciraPhm PCRX ... ... ...dd 51.10 26.95 508 38.05 -16.6PainThr rs PTIE ... ... ...dd 12.80 3.10 105 9.47 +136.8PanASlv PAAS .14 .8 22 19.56 13.99 826 17.49 +12.4PangaeaL PANL ... ... 2 8.40 2.13 2 3.16 -14.1PapaJohns PZZA .90 1.7 21 81.09 49.54 852 51.99 -7.3PapaMurph FRSH ... ... 13 6.50 3.50 10 5.12 -4.8ParatekPh PRTK ... ... ...dd 29.00 9.85 440 10.65 -40.5ParkCity PCYG ... ... 44 15.00 6.75 159 8.75 -8.4ParkOh PKOH .50 1.3 17 47.90 34.95 11 39.65 -13.7ParkeBcp PKBK .48b 2.0 16 23.85 16.25 25 23.50 +25.8ParkrVs rs PRKR ... ... ...dd 2.67 .55 64 .58 -45.5PrtnrCm PTNR ... ... 15 6.60 3.23 3 3.45 -43.9PathfdBcp PBHC .24f 1.5 23 16.64 14.60 2 15.85 +2.9PatrkInd s PATK ... ... 20 72.35 45.30 255 60.55 -12.8PatrNBc rs PNBK .04 .2 24 21.15 15.30 0 20.35 +14.0PatriotTr n PATI ... ... 15 23.80 16.72 37 22.40 +28.9PatternEn PEGI 1.69f 8.7 15 26.56 16.58 989 19.47 -9.4Patterson PDCO 1.04 4.6 12 48.30 20.57 2697 22.46 -37.8PattUTI PTEN .16f .9 ...dd 25.03 14.83 4104 17.92 -22.1Pavmed n PAVM ... ... ...dd 9.31 .87 539 .98 -57.1Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.2 28 73.10 54.20 1617 69.45 +2.0Paylocity PCTY ... ... ...cc 63.92 41.15 409 63.25 +34.1PayData rs PYDS ... ... ...dd 4.10 1.17 18 1.62 -36.0PayPal n PYPL ... ... 54 86.32 52.11 6205 84.52 +14.8pdvWirelss PDVW ... ... ...dd 39.75 22.50 60 27.75 -13.6PeakRsts SKIS .28 5.6 ...dd 5.78 4.00 21 5.00 -7.4PeapkGl PGC .20 .6 20 38.00 29.21 96 35.59 +1.6Pegasyst PEGA .12 .2 ...cc 67.95 45.40 440 59.60 +26.4PnnNtGm PENN ... ... 35 36.29 19.98 1165 33.41 +6.6PennVa n PVAC ... ... ... 84.63 31.00 687 81.00 +107.1PennantPk PNNT .72 10.1 8 7.84 6.29 147 7.13 +3.2PenPkFR PFLT 1.14 8.2 11 14.65 12.00 72 13.97 +1.8PennsWd PWOD 1.88 4.3 17 50.00 39.59 8 43.87 -5.8PensarAc n WRLS ... ... ... 10.17 7.75 12 9.86 +2.0PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 8 .43 -14.0PensarA un WRLSU ... ... ... 11.48 10.02 10.50 +1.7PeopUtdF PBCT .70f 3.8 18 20.26 15.97 11494 18.53 -.9PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 17 25.52 -9.9sPeBcOH PEBO 1.12f 2.9 18 38.89 29.55 33 38.97 +19.5PeopBNC PEBK .52 1.6 17 36.12 26.00 17 32.75 +6.7PeopFSvc PFIS 1.32f 2.6 19 52.00 39.00 11 51.61 +10.8PeopUtah n PUB .40f 1.1 34 38.10 24.63 46 37.30 +23.1PepsiCo PEP 3.71f 3.5 21 122.51 95.94 5484 105.96 -11.6Percptr PRCP .15 1.5 29 10.81 6.80 7 10.01 +3.2Percient PRFT ... ... 52 27.42 16.70 122 27.17 +42.5Performnt PFMT ... ... ...dd 3.52 1.52 26 2.26 +37.0PerionNwk PERI ... ... ... 2.02 .71 178 1.10 +6.8PermaFix PESI ... ... ... 5.15 3.25 12 4.35 +19.2PermaPip PPIH ... ... ...dd 10.43 7.50 10 9.40 +4.4PernixT rs PTX ... ... ...dd 5.18 2.00 45 2.42 +.8PerryEllis PERY ... ... 8 28.54 16.35 311 27.30 +9.0PershGld rs PGLC ... ... ... 3.31 1.80 26 1.84 -23.3PetIQ n PETQ ... ... ... 28.23 17.03 633 23.29 +6.6PetMed PETS 1.00 2.2 28 57.80 31.81 572 44.75 -1.6PFSweb PFSW ... ... ...dd 11.86 5.90 48 10.53 +41.7PhibroAH PAHC .40 .8 34 48.40 32.05 82 47.65 +42.2PhotrIn PLAB ... ... 1 10.60 7.20 302 8.35 -2.1PiedmLithn PLLL ... ... ... 17.98 12.75 12 15.37 +20.5PierisPhm PIRS ... ... ... 9.75 4.27 723 5.06 -33.0PilgrimsP PPC ... ... 9 38.39 19.25 1519 20.37 -34.4PingtanM PME .04 1.4 18 4.50 1.99 110 2.88 -5.6PinnclEnt PNK ... ... ... 34.63 18.30 218 33.64 +2.8PinnaclFn PNFP .56 .9 21 69.95 58.40 730 65.65 -1.0PioneerPw PPSI ... ... 27 7.95 4.57 0 5.40 -29.1Pixelwrks PXLW ... ... ...dd 7.05 3.50 508 4.00 -36.8PlatEag n EAGL ... ... ... 11.82 9.60 100 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 4 10.11 +1.0PlayaHot n PLYA ... ... ...dd 12.27 9.41 142 10.64 -1.4Plexus PLXS ... ... 22 66.78 49.20 179 60.94 +.4PlugPowr h PLUG ... ... ...dd 3.21 1.53 2263 1.98 -16.1PlumasBc PLBC .36f 1.3 16 29.45 19.10 5 28.40 +22.4Plurlsght n PS ... ... ... 29.84 19.25 1320 26.27 +31.4PluristemT PSTI ... ... ...dd 2.12 1.06 744 1.23 -10.7PoageBksh PBSK .24 1.2 23 21.00 17.20 3 19.50 -7.1PointrTel h PNTR ... ... 17 19.65 9.95 8 12.75 -31.5sPointsInt g PCOM ... ... 49 15.34 7.70 566 16.09 +56.4PolarPwr n POLA ... ... ... 6.85 4.01 6 6.35 +26.7Polarity rs COOL ... ... ... 33.22 15.21 826 31.88 +37.4sPool Corp POOL 1.80f 1.2 33 154.99 97.25 213 154.59 +19.2PopeRes POPE 2.80 3.8 26 79.50 66.60 18 73.00 +4.7Popular BPOP 1.00 2.1 24 48.18 32.04 419 46.64 +31.4Popular pf BPOPN 1.68 6.8 ... 25.52 22.61 8 24.75 +1.9PopCpII pf BPOPM 1.53 6.6 ... 24.20 17.66 23.21 +2.7PortolaPh PTLA ... ... ...dd 67.10 30.10 1519 42.77 -12.1Potbelly PBPB ... ... ...dd 13.75 10.60 95 13.10 +6.5PotltchDel PCH 1.60 3.2 27 56.35 43.85 583 50.25 +.7PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 35 35.07 +22.4PwrInteg POWI .64f .8 39 86.60 60.55 225 79.30 +7.8PS 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 16.99 21.55 +4.9PShTact n DWIN 1.18 4.7 ... 28.03 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 17 1.93 -38.3Precipio n PRPO ... ... ... 28.16 .36 897 .44 -63.6PrecTh rs AIPT ... ... ...dd 2.50 .81 301 1.02 +1.0PfdBkLA PFBC .88 1.3 19 67.88 48.89 50 66.96 +13.9PrefrmdLn PLPC .80 1.0 39 85.63 44.80 14 84.18 +18.5PremFin s PFBI ... ... 12 26.05 16.78 24 19.69 -1.9sPremier PINC ... ... ...dd 36.50 27.16 498 36.61 +25.4Presbia n LENS ... ... ... 7.14 1.86 4 2.23 -41.0Presidio n PSDO ... ... ... 19.74 11.97 165 14.45 -24.6PriceTR TROW 2.80 2.3 22 127.43 72.44 981 122.93 +17.2PrSmrt PSMT .70 .8 37 93.55 77.50 138 90.75 +5.4PrmEgy PNRG ... ... ...dd 70.30 43.50 70.00 +35.9 sPrimoWtr PRMW ... ... 91 17.89 10.47 427 18.18 +44.6Primoris PRIM .24 .9 21 30.00 23.61 292 28.09 +3.3PrinPrice PSET .16e ... ... 34.46 29.10 34.15 +6.1PrinShHld PY .33e ... ... 34.81 28.54 33.60 +3.0sPrinHlIn ef BTEC ... ... ... 36.16 27.02 2 36.64 +16.5PrinMill ef GENY .06e ... ... 38.63 28.59 1 38.06 +9.6sPrin US SC PSC ... ... ... 34.15 27.61 1 34.23 +7.9PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 12 75.59 54.89 1210 55.78 -20.9ProDex PDEX ... ... 17 8.00 5.30 5 6.45 -5.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.55 16 2.90 +67.7ProQRTher PRQR ... ... ...dd 7.20 2.75 47 6.55 +103.1PrUltBio s BIB ... ... ...q 69.62 48.00 125 59.53 +6.2PrUltPQ s TQQQ ... ... ...q 63.66 31.34 13404 62.04 +34.2ProDvrs h rs IPDN ... ... ... 8.25 2.45 6 3.71 -9.3ProrEng PFIE ... ... 2 5.30 1.19 572 4.62 +140.6PrognicsPh PGNX ... ... ...dd 9.12 4.60 1419 8.54 +43.5ProgrsSoft PRGS .56 1.4 35 53.60 29.16 256 39.33 -7.6Proofpoint PFPT ... ... ...dd 130.27 82.61 608 123.79 +39.4PShtQQQ rs SQQQ ... ... ...q 33.45 13.06 15983 13.40 -37.7ProS Ris n EQRR ... ... ... 51.48 38.13 6 49.54 +6.1PrUlNBio rs UBIO ... ... ... 46.35 25.80 88 35.37 +5.1ProUShBio BIS ... ... ...q 27.42 17.52 39 18.83 -14.6ProspctCap PSEC .72 10.4 8 8.37 5.51 842 6.93 +2.8ProtagTh n PTGX ... ... ...dd 23.97 5.50 194 7.34 -64.7ProteonTh PRTO ... ... ...dd 2.90 1.20 45 2.60 +36.8Proteos n PTI ... ... ... 8.61 1.41 635 3.06 -47.5Prothena PRTA ... ... ...dd 70.00 10.43 587 14.98 -60.0ProvidSv PRSC ... ... 21 79.38 46.53 97 78.88 +32.9ProvidBc n PVBC ... ... ... 27.38 19.75 205 26.45 ProvFnH PROV .56 3.1 19 20.00 17.62 31 18.21 -1.0PrudntlBcp PBIP .20 1.0 99 19.87 15.81 23 19.71 +12.0PsychmCp PMD .72f 3.6 19 27.99 15.99 4 19.76 -3.9Pulmatrix PULM ... ... ...dd 2.68 .42 1393 .56 -60.6PulseBio n PLSE ... ... ...dd 39.50 9.81 64 16.29 -31.0PumaBiotc PBYI ... ... ...dd 136.90 47.00 605 55.65 -43.7PureAcq n PACQ ... ... ... 9.75 9.60 9.62 -.7PureAcq un PACQU ... ... ... 10.35 10.08 10.24 +1.2PureCycle PCYO ... ... ...dd 9.90 6.55 20 9.60 +15.0PurplInv n PRPL ... ... ...dd 13.90 6.33 13 8.23 -18.1PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 39 12.22 .95 102 1.17 -63.7QAD Inc B QADB .24 .6 ...dd 44.24 21.58 2 42.30 +37.2QAD A QADA .29 .5 ...dd 55.35 30.20 60 54.40 +40.0QCR Hld QCRH .24 .5 19 50.00 39.85 23 48.75 +13.8QIWI plc QIWI .84e 5.3 15 25.49 13.67 208 15.89 -8.3Qorvo QRVO ... ... 99 86.84 62.68 1037 83.51 +25.4Qualcom QCOM 2.48f 4.2 ...dd 69.28 48.56 7958 58.70 -8.3QualitySys QSII .70 3.5 32 20.14 12.24 341 19.76 +45.5Qualstar rs QBAK ... ... ... 13.50 4.96 13 8.20 -2.4Qualys QLYS ... ... 94 97.75 39.45 417 96.20 +62.1Quantenn n QTNA ... ... ... 21.21 9.60 358 16.30 +33.6Quanterx n QTRX ... ... ...dd 24.81 15.30 762 15.70 -26.9tQuartrhill g QTRH .05 ... 3 2.12 1.19 78 1.14 -38.0QuestRes rs QRHC ... ... ...dd 2.91 1.03 10 1.90 -17.4QuickLog h QUIK ... ... ...dd 2.22 1.05 215 1.14 -34.5sQuidel QDEL ... ... ...cc 69.45 25.01 435 69.58 +60.5QuinStreet QNST ... ... ...cc 14.65 3.36 560 13.32 +58.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 16 2.30 -3.0Quotinet QTNT ... ... ... 8.73 2.78 1067 8.19 +65.5QuratRet A QRTEA ... ... 19 29.11 20.15 3280 21.28 -12.9QuratRet B QRTEB ... ... 23 28.90 20.32 0 22.04 -10.2R -:R1 RCM n RCM ... ... ... 9.27 3.05 391 8.84 +100.5sRBB Bcp n RBB .36f 1.1 ... 33.07 21.26 86 32.98 +20.5RBC Bear ROLL ... ... 42 139.95 98.55 118 127.94 +1.2RCI Hosp RICK .12 .4 11 33.78 21.31 49 30.51 +9.0RCM RCMT 1.00e ... 24 7.50 4.63 15 5.08 -18.7RF Inds RFIL .08 1.1 17 8.95 1.60 127 7.45 +175.9RGC Res s RGCO .62 2.1 34 31.57 22.16 10 29.06 +7.3RLJ Ent rs RLJE ... ... ... 5.24 2.63 15 4.86 +32.1RMG Net rs RMGN ... ... ...dd 3.00 .75 49 1.21 +47.6RMR Gp h RMR 1.00 1.3 46 83.20 42.36 58 79.95 +34.8RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 2 10.48 -22.0RTI Surg RTIX ... ... ...dd 6.00 3.85 100 4.75 +15.9RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 55 2.24 -59.7RaPhrm n RARX ... ... ...dd 23.59 4.78 347 9.55 +12.4RadNet RDNT ... ... 89 14.85 7.03 243 14.20 +40.6RadaElc rs RADA ... ... ...dd 3.86 1.65 80 2.89 -6.2Radcom RDCM ... ... 56 22.45 17.00 16 20.75 +4.5RadiSys RSYS ... ... ...dd 4.00 .53 146 .75 -25.9RadiusHlth RDUS ... ... ...dd 49.16 24.66 583 31.31 -1.4Radware RDWR ... ... ...dd 25.28 15.82 135 24.88 +28.2RamacoRs n METC ... ... ... 9.35 3.81 44 8.19 +19.0Rambus RMBS ... ... ...dd 15.50 11.30 683 13.50 -5.1RandCap RAND ... ... 3 3.50 2.40 1 2.45 -18.8tRandgold GOLD 2.00f 2.7 30 108.29 74.35 497 74.68 -24.5sRandBcp n RNDB ... ... ... 16.59 13.36 19 17.00 +10.7Rapid7 n RPD ... ... ...dd 33.92 14.75 308 32.87 +76.2RaveRest RAVE ... ... ...dd 2.33 1.09 74 1.43 -2.3RavenInds RAVN .52 1.3 1 42.40 26.70 114 38.80 +13.0ReShape rs RSLS ... ... ... 79.20 3.01 986 3.24 -85.4ReadIntlA RDI ... ... 12 17.50 14.37 19 16.15 -3.3ReadgIntB RDIB ... ... 19 27.66 18.00 25.65 +11.5RealGSol rs RGSE ... ... ...dd 3.25 .60 99 1.06 -28.4RealNetwk RNWK ... ... ...dd 5.00 2.63 81 3.55 +3.8Rl NxtEc n BLCN ... ... ... 25.05 21.69 311 23.31 -3.9RealPage RP ... ... 77 61.95 35.00 596 59.30 +33.9sReataPh n RETA ... ... ...dd 40.88 19.31 238 40.90 +44.4ReconTech RCON ... ... ...dd 5.36 .64 153 1.37 +5.4RecroPhm REPH ... ... ... 13.05 5.00 154 5.14 -44.4RedRobin RRGB ... ... 30 70.10 45.70 197 52.25 -7.4RedRkRs n RRR .40 1.2 ... 35.77 21.41 296 34.64 +2.7RedViolt n RDVT ... ... ...dd 46.40 4.35 58 7.43 -84.0Redn n RDFN ... ... ... 33.49 19.18 1511 22.18 -29.2RedhillBio RDHL ... ... ... 11.25 4.30 61 7.90 +53.7Regenrn REGN ... ... 25 543.55 281.89 1096 327.07 -13.0sRegnxBio n RGNX ... ... 44 59.24 17.60 1272 60.55 +82.1RegulusTh RGLS ... ... ...dd 1.52 .61 297 .70 -33.2Reis Inc REIS .76 3.5 ...dd 22.45 15.95 14 21.65 +4.8ReliantBcp RBNC .32f 1.1 28 28.72 21.90 31 28.49 +11.1Reliv In rs RELV ... ... ...dd 13.77 3.72 2 4.73 -.8RemarkHld MARK ... ... ...dd 15.10 1.93 459 5.19 -46.7Renasant RNST .80f 1.7 21 49.78 37.68 190 48.22 +17.9RenewEn REGI ... ... 5 18.35 9.50 851 18.20 +54.2RenminTi rs ABAC ... ... ... 4.76 1.90 1 2.28 -22.7sRentACt RCII .32 2.2 25 14.78 7.22 15701 14.88 +34.1Replgn RGEN ... ... 65 46.81 29.56 198 45.38 +25.1RepBncp RBCAA .97 2.1 18 47.98 33.17 37 46.06 +21.1RepFBcp FRBK ... ... 58 9.90 8.00 431 8.15 -3.6resTORbi n TORC ... ... ...dd 21.10 7.55 130 10.97 -35.0RschFrnt REFR ... ... ...dd 1.46 .80 16 .84 -19.0Resonant RESN ... ... ... 8.55 3.17 239 5.71 -23.6ResConn RECN .48 2.7 28 17.95 12.05 85 17.75 +14.9tRestorRob n HAIR ... ... ...dd 11.95 2.81 106 2.65 -42.4RetailOpp ROIC .78 4.2 55 20.78 16.18 913 18.70 -6.3RetoEco n RETO ... ... ... 12.75 4.29 7 5.14 -27.1Retrophin RTRX ... ... ...dd 29.78 17.90 253 28.39 +34.7RevanceTh RVNC ... ... ...dd 37.45 22.05 239 31.30 -12.4RevenHo n RVEN ... ... ... 6.75 2.32 4 4.05 -12.6RevolutL rs RVLT ... ... ... 8.10 2.95 47 4.34 +31.9ReWalkRob RWLK ... ... ...dd 3.20 1.00 336 1.05 -4.5RhythmP n RYTM ... ... ...cc 34.99 16.80 452 26.17 -9.9RibbnCm n RBBN ... ... ...dd 8.36 4.97 225 6.54 -15.4RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.81 .87 287 1.78 +20.3RichrdElec RELL .24 2.5 ... 9.75 5.31 8 9.47 +40.5RigelPh RIGL ... ... ...dd 4.71 2.14 1727 3.14 -19.1RigNet RNET ... ... ...dd 19.50 11.50 107 11.85 -20.7RiminiSt n RMNI ... ... ... 10.40 .25 30 5.87 -25.8RiotBlck RIOT 1.00p ... ... 46.20 3.08 162 7.32 -74.2RiseEdCy n REDU ... ... 24 18.60 9.50 261 14.62 -1.1RittrPh rs RTTR ... ... ... 7.50 1.83 38 2.94 -10.6RivrvwBcp RVSB .12 1.4 19 9.75 6.47 40 8.78 +1.3RocktPh n RCKT ... ... ... 24.28 3.40 266 21.82 +109.0RockwllM RMTI ... ... ...dd 8.70 4.84 248 5.46 -6.2RockyBr RCKY .48f 1.7 19 30.30 12.20 112 29.05 +53.7RkyMChoc RMCF .48 4.2 12 12.60 10.76 10 11.33 -3.8Roku n ROKU ... ... ...dd 58.80 15.75 8556 45.27 -12.6Rosehill n ROSE ... ... ... 10.84 5.52 39 7.83 -.4Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.00 -20.1RossStrs s ROST .90 1.1 22 86.33 52.85 1974 84.95 +5.9RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 327 92.17 +12.2Rubicon rs RBCN ... ... ... 9.75 6.71 3 7.62 -4.5sRmblOn B n RMBL ... ... ... 5.70 3.53 206 5.99 +15.3RushEntA RUSHA ... ... 29 55.40 34.30 195 45.58 -10.3RushEntB RUSHB ... ... 35 52.76 33.67 16 44.26 -8.2RuthsHosp RUTH .44 1.5 27 28.75 17.95 220 28.55 +31.9Ryanair RYAAY 1.55e 1.4 ... 127.61 101.10 177 113.61 +9.0S -:S&T Bcp STBA 1.00 2.2 19 46.44 33.92 121 45.06 +13.2S&WSeed SANW ... ... ... 4.40 2.90 21 3.15 -19.2SB FinGp SBFG .32f 1.6 14 20.02 15.61 6 19.86 +7.4SB FnGp pf SBFGP .65 3.3 ... 21.10 14.93 20.00 +11.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 28 30.35 +13.0SBA Com SBAC ... ... ...cc 177.67 130.74 1087 158.45 -3.0SEI Inv SEIC .60f .9 23 78.35 52.20 408 65.87 -8.3SelasLf rs SLS ... ... ... 19.41 3.43 33 4.93 -37.3SG Blck n SGBX ... ... ... 7.00 3.70 7 5.05 -15.6SGOCO rs SGOC ... ... ... 2.30 .90 1.24 +17.0SI Fincl SIFI .24 1.6 16 16.45 13.75 25 15.05 +2.4SIGA Tc n SIGA ... ... ... 7.54 5.61 666 7.05 +19.3SLM Cp SLM ... ... 17 12.46 9.65 4117 11.72 +3.7SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 65.20 30 69.72 +1.4SmartGlb n SGH ... ... 11 56.69 14.81 959 41.22 +22.3SMTC hg SMTX ... ... ... 3.18 1.12 48 3.08 +62.9SORL SORL ... ... 3 8.70 3.70 121 4.64 -31.0SP Plus SP ... ... 23 41.70 28.80 65 38.95 +5.0SPAR Gp h SGRP ... ... ... 3.75 .99 8 1.22 -.8SpdDorWrF DWFI ... ... ... 26.06 23.79 305 23.92 -5.4SPI Eng rs SPI ... ... ... 2.61 .33 341 .39 -38.8SPS Cmce SPSC ... ... 97 78.57 45.02 126 76.91 +58.3sSS&C Tch s SSNC .28 .5 34 54.60 36.48 2443 54.67 +35.1SSLJ.cm n SSLJ ... ... ... 5.75 3.12 42 4.19 +19.4SSR Mng g SSRM ... ... 21 11.44 7.64 1622 9.67 +10.0SVB FnGp SIVB ... ... 27 329.65 159.44 557 316.78 +35.5SabanCap n SCAC ... ... ... 10.20 9.84 10.06 +1.5SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.60 +.8SabraHltc SBRA 1.78e 8.4 16 25.31 15.78 954 21.18 +12.8SabreCorp SABR .56 2.2 31 26.78 17.30 2136 25.99 +26.8SAExplr rs SAEX ... ... ...dd 3.70 1.18 28 1.33 -39.5SaftyInsGr SAFT 3.20 3.6 23 89.15 67.20 31 88.25 +9.8SageThera SAGE ... ... ...dd 195.97 59.57 625 162.09 -1.6Saia Inc SAIA ... ... 40 87.05 45.80 302 81.85 +15.7SalemMda SALM .26 5.8 16 7.50 3.10 63 4.45 -1.1SalisbryBc SAL 1.12 2.5 17 51.80 34.65 1 44.55 -.2SanderFm SAFM 1.28 1.2 8 176.43 96.80 421 105.71 -23.8SndySpr SASR 1.12f 2.6 19 43.87 36.41 255 42.34 +8.5sSanlp JBSS 2.00e ... 25 73.42 54.32 42 73.58 +16.3SangTher SGMO ... ... ...dd 27.50 7.35 2004 16.45 +.3Sanmina SANM ... ... 18 42.95 24.60 634 30.30 -8.2Sano rt GCVRZ ... ... ... .54 .26 73 .48 +25.0Sapiens SPNS .20e 2.0 51 14.30 8.01 29 10.20 -11.5sSareptaTh SRPT ... ... ...dd 107.49 32.36 15343 143.93 +158.7Savara rs SVRA ... ... ...dd 17.19 5.07 280 13.52 -8.9tscPhrma n SCPH ... ... ...dd 18.17 5.61 300 5.53 -54.3ScanSource SCSC ... ... 15 45.35 31.40 79 41.30 +15.4Schmitt h SMIT ... ... ...dd 4.47 1.55 3 2.43 -11.3Schnitzer SCHN .75 2.2 11 38.85 19.25 311 34.75 +3.7sScholRck n SRRK ... ... ... 22.39 14.00 184 25.60 +65.2Scholastc SCHL .60 1.3 ...dd 46.59 33.51 117 45.45 +13.3Schulmn SHLM .82 1.8 33 44.63 25.00 86 44.40 +19.2SciGames SGMS ... ... ...dd 62.80 24.05 950 53.40 +4.1ScrippsEW SSP .05p ... 44 20.35 10.69 564 13.51 -13.6Scynexis SCYX ... ... ...dd 2.50 1.05 414 1.78 -23.5SeaChange SEAC ... ... ... 4.03 2.40 128 3.18 -19.1SeacstBkg SBCF ... ... 26 33.21 20.58 325 32.93 +30.6SeagateT STX 2.52 4.3 15 62.70 30.60 2483 57.95 +38.5SeanrgM rs SHIP ... ... ...dd 1.66 .68 98 .88 -15.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 1074 2.48 -30.7SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 50 2.30 -11.5 SeaSpine n SPNE ... ... ...dd 14.31 8.76 55 13.98 +38.1SeattGen SGEN ... ... ...dd 69.71 45.31 819 65.78 +23.0SecndSight EYES ... ... ...dd 2.58 .90 320 1.76 -7.9ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 406 9.02 -6.6SecWkA A n SCWX ... ... ...dd 13.38 7.83 131 12.61 +42.2SecNtl lf SNFCA .23t ... 3 6.24 4.05 10 5.40 +8.0SelectBc lf SLCT ... ... 25 14.06 10.90 44 13.34 +5.5SelIncREIT SIR 2.04 9.5 19 26.26 17.90 257 21.56 -14.2SelectaB n SELB ... ... ... 24.02 7.95 125 12.86 +31.1SelectvIns SIGI .72 1.2 19 62.40 46.28 217 58.60 -.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 154 3.72 -.2Semtech SMTC ... ... 62 51.40 31.30 592 49.95 +46.1SenecaB SENEB ... ... 24 35.95 27.45 28.10 -17.4SenecaA SENEA ... ... 10 36.60 26.45 33 27.55 -10.4SenesTc n SNES ... ... ...dd 6.40 .30 1094 1.82 +152.8SenHous SNH 1.56 8.9 11 22.01 14.86 1150 17.46 -8.8SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 5 24.67 -2.4SenHous 46 SNHNL 1.56 6.0 ... 27.38 24.97 7 25.83 -3.8Senmiao n AIHS ... ... ... 8.91 5.00 51 5.86 +3.7Senomyx SNMX ... ... ...dd 1.71 .56 34 1.15 -11.5sSensusHlt n SRTS ... ... ... 7.59 3.43 35 7.44 +44.2SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.73 -.2SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.06 +.9SeqentialB SQBG ... ... ...dd 4.08 1.36 149 1.79 +.6SeresTh n MCRB ... ... ...dd 17.42 6.65 159 8.88 -12.4SvcSource SREV ... ... ...dd 4.47 2.61 387 4.00 +29.4ServiFst s SFBS .44 1.0 23 44.85 32.54 120 44.37 +6.9SesenBio SESN ... ... ...dd 3.50 .62 1095 2.10 +158.9SevStars h SSC ... ... ...dd 7.00 1.26 253 1.86 -59.7sSevernBc SVBI .12 1.5 37 8.25 6.70 55 8.20 +13.0SharingE rs SEII ... ... 46 12.40 2.61 53 3.65 -51.8Sharps SMED ... ... ...dd 5.73 3.50 8 3.59 -12.2SharpSprg SHSP ... ... ...dd 8.71 3.07 123 8.10 +83.9ShndTele s SHEN .26f .8 ... 41.80 28.00 170 34.05 +.7ShiftPixy n PIXY ... ... ... 11.64 2.00 133 2.67 -7.3Shiloh SHLO ... ... 40 14.97 6.45 73 9.25 +12.8Shineco n TYHT ... ... ... 4.60 1.31 91 1.90 -17.4Shire SHPG 1.05e .7 81 177.51 123.73 790 156.98 +1.2ShoeCarnvl SCVL .30 .9 22 34.98 15.08 138 32.65 +22.1ShoreBcsh SHBI .32f 1.6 20 20.09 15.17 16 19.68 +17.8ShotSpot n SSTI ... ... ... 41.53 9.33 128 41.20 +193.2Shuttery SFLY ... ... ...cc 100.34 39.76 609 94.61 +90.2SiebertFn SIEB .10a 1.1 ...dd 21.61 3.60 31 9.35 -30.7SiennaBi n SNNA ... ... ... 29.25 13.37 50 16.45 -9.4Sientra SIEN ... ... ...dd 21.06 8.18 292 19.63 +39.6SierraBc BSRR .64 2.2 18 29.96 23.10 20 29.54 +11.2SierOnc g n SRRA ... ... ...dd 4.09 1.10 724 3.49 -6.4SierraWr SWIR ... ... 15 31.40 15.10 370 16.25 -20.5SifyTech SIFY .02e .9 ... 2.10 .40 61 2.04 +99.2SigmaDsg SIGM ... ... ...dd 7.00 5.50 139 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 192 1.21 -43.7Sigmatr SGMA ... ... 14 11.61 5.26 18 7.35 -27.4SignatBk SBNY ... ... 25 161.92 116.68 638 129.73 -5.5SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.49 590 26.77 -8.9SilcLtd SILC 1.00 2.5 18 77.95 32.00 62 39.72 -43.3SilcnLab SLAB ... ... 98 110.70 66.35 234 106.80 +21.0SilicnMotn SIMO 1.20 2.3 20 56.51 40.33 962 53.31 +.7SilvrSun n SSNT .06e ... ...cc 5.22 2.90 5 4.00 -5.5Silvercrest SAMG .56 3.3 24 17.30 11.85 19 17.05 +6.2SimmnsFst s SFNC .60 1.9 20 33.45 24.98 631 31.60 +10.7SimplyGd n SMPL ... ... ... 16.01 10.93 290 13.71 -3.9SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.1 47 22.05 11.80 63 22.00 +36.6Sina SINA ... ... 46 124.60 83.41 1315 89.14 -11.1Sinclair SBGI .72 2.2 13 40.15 26.50 1786 32.90 -13.1SinoGlobl SINO ... ... ...dd 3.84 1.04 36 1.34 -47.7Sinovac h SVA ... ... ...dd 8.75 5.41 7 7.85 -.4SiriusXM SIRI .04 .6 42 7.70 5.16 23844 7.47 +39.4SitoMobl rs SITO ... ... ...dd 8.60 2.68 217 2.95 -56.1SkySolar SKYS ... ... ...dd 2.43 .82 10 1.10 -26.7SkyWest SKYW .40 .7 16 60.65 31.75 135 56.65 +6.7SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1848 99.44 +4.7SleepNmbr SNBR ... ... 22 40.72 27.44 449 30.68 -18.4SmartFn rs SMBK ... ... 24 26.11 20.50 51 25.83 +19.0SmartSnd n SND ... ... ... 11.06 4.81 874 5.88 -32.1SmthM hrs SMSI ... ... ...dd 3.41 .88 183 2.37 -16.5SocilRltyA n SRAX ... ... ...dd 7.95 1.11 178 4.65 -17.7SocketM n SCKT ... ... ... 4.59 2.31 29 2.51 -29.9SodaStrm SODA ... ... 30 98.26 49.73 251 86.43 +22.9Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 13 8.57 -20.0SolarCap SLRC 1.64 7.7 12 22.55 19.70 159 21.40 +5.9SolarSCap SUNS 1.41 8.3 15 18.40 16.10 59 17.08 -3.8SolarEdg n SEDG ... ... 24 70.74 19.06 1386 49.25 +31.2Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 17 2.16 +20.0sSolidBio n SLDB ... ... ...dd 33.74 6.83 4177 43.00 +90.1Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0tSoligenix n SNGX ... ... ... 3.70 1.45 174 1.39 -37.4sSonicCorp SONC .64 1.8 24 34.69 22.11 575 34.97 +27.3SonicFdry SOFO ... ... ...dd 4.20 2.05 13 2.22 -26.2tSonomaPh SNOA ... ... ...dd 7.20 2.61 179 2.63 -51.7Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 541 3.73 +64.3SorrentoTh SRNE ... ... 35 10.65 1.50 4555 7.00 +84.2SotherlyH SOHO .48f 6.9 ...cc 7.08 5.78 23 6.94 +7.6SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 1 25.69 +.2SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 0 25.26 -.3SouMoBc s SMBC .44 1.1 18 40.80 30.48 10 39.10 +4.0SoundFin SFBC .56f 1.5 22 39.00 29.55 1 38.30 +12.6SouthState SSB 1.36f 1.5 25 94.50 78.60 166 89.85 +3.1SthnFstBsh SFST ... ... 21 48.75 33.25 21 46.75 +13.3SoNatBcVa SONA .32 1.8 33 18.20 15.11 37 17.35 +8.2SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 170 34.72 +3.1SparkEn s SPKE .72 7.1 ...dd 23.65 8.60 130 10.28 -17.1SparkEn pf SPKEP 2.19 9.3 ... 27.56 21.90 4 23.50 -11.7SparkTh n ONCE ... ... ...dd 91.75 41.06 693 82.88 +61.2SpartnMot SPAR .10 .7 25 19.45 8.30 260 14.45 -8.3SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 188 25.89 -3.0SpectPh SPPI ... ... ...dd 23.50 6.50 2003 19.96 +5.3SperoTh n SPRO ... ... ... 19.00 9.66 368 13.50 +14.9Sphr3D grs ANY ... ... ... 7.25 .32 316 .53 -78.4Spherix rs SPEX ... ... ...dd 4.75 .91 89 1.06 -24.3SpirtTex n STXB ... ... ... 22.55 20.04 28 20.80 -4.8Splunk SPLK ... ... ...dd 121.64 55.92 1780 116.74 +40.9SpokHldgs SPOK .50 3.4 34 18.85 13.75 90 14.80 -5.4SportsWhs SPWH ... ... 11 6.99 3.40 348 5.51 -16.6SprBkPh n SBPH ... ... ...dd 18.93 10.81 18 14.07 +4.7SprottFoc FUND .75e 9.5 ...q 8.39 6.84 87 7.91 -.1Sprouts SFM ... ... 22 28.29 17.55 1363 21.04 -13.6StaarSur STAA ... ... ... 31.75 9.60 258 29.40 +89.7Staff360 rs STAF ... ... ... 5.70 1.41 15 1.46 -53.7Stamps.cm STMP ... ... 33 285.75 140.45 241 279.55 +48.7Std AVB n STND ... ... ... 31.60 30.05 0 30.49 -1.8StarBulk rs SBLK ... ... ...dd 14.60 8.04 683 14.35 +27.4StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 1 25.56 +.9StarsGp g TSG ... ... ... 38.50 15.85 608 35.70 +53.2Starbucks s SBUX 1.20 2.1 26 61.94 52.58 9758 57.43 sStatAutF STFC .40 1.2 ...cc 33.79 22.11 57 33.96 +16.6StateBkFn STBZ .80 2.3 22 35.99 25.41 165 34.61 +16.0SteadyM n STDY ... ... 10 7.05 2.60 39 4.50 +21.6StealthGas GASS ... ... 16 4.70 2.90 42 3.79 -13.1SteelCon STCN ... ... ... 2.90 1.46 104 2.04 -18.1StlDynam STLD .75 1.6 18 52.10 32.20 3032 46.48 +7.8SteinMart s SMRT .30 10.2 ...dd 4.04 .48 712 2.93 +152.6StellrAcq n STLR ... ... ... 10.49 9.99 0 10.44 +2.3StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 213 17.75 +13.8Stericycle SRCL ... ... ...dd 83.25 56.64 809 63.21 -7.0Stericyc pf SRCLP 5.25 11.0 ... 68.36 43.93 60 47.60 -10.1SterlBcp n SBT .04 .3 ... 14.98 12.00 37 13.88 +9.3SterlCons STRL ... ... 23 18.90 9.42 151 13.52 -17.0SMadden SHOO .80 ... 25 55.50 37.25 340 54.20 +16.1Stewrdshp SSFN .12 1.0 15 12.75 8.50 5 12.00 +17.1StitchFix n SFIX ... ... ... 30.07 14.48 3027 26.27 +1.7StockYBc s SYBT .92 2.3 20 41.90 31.90 70 39.85 +5.7StoneCastle BANX 1.52 6.6 17 24.92 19.80 43 23.10 +14.8StrataS rs SSKN ... ... ...dd 2.81 1.06 389 2.24 +82.1Stratasys SSYS ... ... ...dd 28.15 17.17 537 20.14 +.9Strattec STRT .56 1.6 19 49.20 30.05 12 34.45 -20.9StratusPrp STRS 1.00e ... 57 33.00 26.88 5 32.45 +9.3sStrayer STRA 1.00 .9 33 113.01 76.40 80 113.48 +26.7StreamHlth STRM ... ... ... 2.82 .92 21 1.39 -17.8StrgbrBio n SBBP ... ... ... 9.25 4.20 250 6.80 -6.2SummerInf SUMR ... ... ...dd 2.25 .72 279 1.39 -7.3SumFWV SMMF .52 1.9 14 28.16 20.93 12 27.40 +4.1SmtStB s SSBI .48 3.1 22 16.05 11.65 2 15.50 +23.0SumTher n SMMT ... ... ...dd 16.86 8.80 74 11.89 +7.3SunHydrl SNHY .36 .8 40 70.83 40.82 135 47.96 -25.9SundEng n SNDE ... ... ... 9.59 3.61 6 4.80 -19.2SunesisP rs SNSS ... ... ...dd 7.69 1.82 140 2.18 -40.9SunOpta STKL ... ... ...dd 10.20 6.27 158 8.35 +7.7SunPower SPWR ... ... ...dd 11.70 6.46 1480 8.09 -4.0Sunrun n RUN ... ... 12 14.35 4.21 1602 13.78 +133.6Sunworks n SUNW ... ... ... 2.14 .90 114 1.05 SuperMicro SMCI ... ... 18 27.90 16.10 332 25.25 +20.7SuperCom SPCB ... ... ...dd 4.95 1.66 27 1.77 -54.7SupercdT rs SCON ... ... ...dd 1.89 .85 100 1.02 -6.4SupGpCos s SGC .38 1.7 19 28.85 19.74 20 21.83 -18.3Supernus SUPN ... ... 41 59.05 33.30 644 55.20 +38.5supprt.cm rs SPRT ... ... ...dd 3.15 2.01 25 2.97 +22.7SurfaceOn n SURF ... ... ... 17.00 12.08 522 15.85 +18.9SurgPtrs n SGRY ... ... ...dd 24.05 7.10 275 15.50 +28.1Surmodic SRDX ... ... ...cc 57.75 24.25 116 54.80 +95.7SykesEnt SYKE ... ... 52 34.49 25.77 172 29.99 -4.6Symantec lf SYMC .30 1.4 10 34.20 18.85 6483 20.99 -25.2Synacor SYNC ... ... ...dd 3.95 1.35 126 1.95 -15.2sSynalloy SYNL .13m .6 ...dd 21.05 10.30 72 20.95 +56.3Synaptics SYNA ... ... ...dd 61.18 33.73 597 48.84 +22.3SyndaxP n SNDX ... ... ...dd 15.20 7.35 233 8.36 -4.6SyneosH h SYNH ... ... ...dd 61.10 31.10 623 48.65 +11.6SynrgyPh SGYP ... ... ...dd 4.84 1.43 2998 1.89 -15.2Synlogic rs SYBX ... ... ...dd 23.00 8.73 114 9.63 -.7Synopsys SNPS ... ... 44 94.80 71.94 1162 89.20 +4.6Syntel SYNT 15.00e ... 16 34.04 15.88 335 33.40 +45.3Synthes rs SES ... ... ... 5.60 2.00 2 2.92 +2.8Sypris SYPR .08 5.0 ...dd 1.90 1.25 9 1.59 +15.2SyrosPhar n SYRS ... ... ... 24.38 6.30 106 13.03 +33.9T -:T-MobileUS TMUS ... ... 24 66.52 54.60 3648 60.54 -4.7TAT Tch h TATT .34e 4.3 18 11.65 7.50 3 8.00 -23.8TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 116 17.59 -12.2TCP Cap TCPC 1.44 10.0 11 17.03 13.72 257 14.43 -5.6TD Ameritr AMTD .84 1.4 34 63.01 40.31 1623 59.22 +15.8TDH Hld n PETZ ... ... ... 31.75 3.17 125 5.12 -9.2TESSCO TESS .80 5.0 31 24.85 12.15 23 16.00 -20.6TFS Fncl TFSL .68 4.2 54 16.62 14.32 150 16.29 +9.0TG Thera TGTX ... ... ...dd 17.35 7.25 893 13.95 +70.1THL Credit TCRD 1.08 13.6 8q 10.25 7.70 111 7.95 -12.2TMSR Gl n TMSR ... ... 82 10.50 7.21 7.38 -25.9TOP Shi rs TOPS ... ... ... 1971.00 .69 718 1.06 -57.8TPI Co n TPIC ... ... ... 28.14 16.35 232 25.81 +26.1TSR Inc TSRI ... ... 25 8.41 3.80 0 4.50 -13.5TTEC Hl TTEC .54f 1.4 36 43.75 29.70 72 37.40 -7.1TTM Tch TTMI ... ... 44 19.62 12.76 1150 19.15 +22.2Tabula n TRHC ... ... ...cc 62.13 12.63 357 61.54 +119.4TactSys n TCMD ... ... ...cc 57.60 22.72 368 55.58 +91.8Taitron h TAIT .10 6.0 ...dd 2.13 1.22 6 1.68 TakeTwo TTWO ... ... ...dd 129.25 70.39 1464 117.83 +7.3sTalend n TLND ... ... ...dd 63.61 33.67 214 63.25 +68.8TandmD rs TNDM ... ... ...dd 20.71 2.14 1851 19.62 +731.4TandyLthr TLF ... ... 12 9.05 6.79 9 7.60 -1.9Tantech n TANH ... ... ... 4.54 2.25 368 3.26 +26.4Taoping h TAOP ... ... ...dd 5.20 .84 168 1.54 +4.1sTapimmu n TPIV ... ... ... 12.85 2.58 1558 11.30 +188.3Tarena TEDU .28e 3.5 ...dd 21.70 7.11 307 7.99 -46.7TaylrDv TAYD ... ... 22 15.14 9.70 15 10.16 -24.3TechData h TECD ... ... 28 111.10 75.31 320 86.35 -11.9TechComm TCCO ... ... ...dd 15.40 3.60 22 4.40 -61.6TechTarg TTGT ... ... ... 29.53 9.11 304 29.07 +108.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 48

Tecnoglass TGLS .56 6.5 21 9.88 5.50 23 8.62 +17.3Tecogen TGEN ... ... ... 4.20 2.05 10 3.65 +35.2Telenav TNAV ... ... ...dd 8.65 4.50 103 6.45 +17.3Teligent TLGT ... ... ...dd 9.54 2.43 666 3.70 +1.9Tellurian rs TELL ... ... ...dd 13.74 6.45 5879 9.56 -1.8TenaxTh rs TENX ... ... ... 15.80 4.41 4 6.34 -35.3TerrFmP lf TERP 2.13e 18.1 ... 14.20 9.55 444 11.74 -1.8TerritBcp TBNK .80 2.6 16 33.00 28.12 36 31.16 +.9Tesaro TSRO ... ... ...dd 153.98 38.40 1722 39.99 -51.7Tesla Inc TSLA ... ... ...dd 389.61 244.59 12735 352.55 +13.2sTetraTc TTEK .48f .8 24 57.95 39.95 222 58.05 +20.6Tetraphase TTPH ... ... ...dd 8.75 2.05 438 4.25 -32.5TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 1 25.66 +1.5TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 16 25.39 -.6TxCapBsh TCBI ... ... 23 103.05 69.65 1602 94.75 +6.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 29 120.75 75.92 3476 113.66 +8.8sTexRdhse TXRH 1.00 1.5 31 66.42 44.29 665 67.15 +27.5The9Ltd rs NCTY ... ... ... 5.04 .95 46 1.08 -43.8TherapMD TXMD ... ... ...dd 7.66 3.83 2606 7.18 +18.9TherpxBio n TRPX ... ... ... 7.69 3.84 12 4.35 -18.5TheravBio TBPH ... ... ...dd 43.44 21.27 136 24.16 -13.4TheStreet TST .10 5.7 3 2.03 .75 170 1.76 +21.41347PrpIns PIH ... ... 46 8.45 6.55 2 7.30 +.71347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.61 +5.0ThundBr un TBRGU ... ... ... 2432 10.05 TiGenix n TIG ... ... ... 48.00 19.24 1 40.80 +78.2TiberAcq n TIBR ... ... ... 9.74 9.55 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 10.10 +.8TileShop TTS .20 ... 35 22.05 5.15 663 8.00 -16.7TmbrlndBc TSBK .52a 1.5 19 35.84 21.64 15 35.35 +33.1tTintri n TNTR ... ... ... 7.75 .25 4562 .19 -96.3Tiptree TIPT .14f 2.1 20 7.24 5.35 84 6.65 +11.8TitanMach TITN ... ... ...dd 25.09 11.68 179 16.72 -21.0TitanPh rs TTNP ... ... ... 2.85 .60 21 1.00 -24.5TivityHlth TVTY ... ... 22 48.50 29.95 704 34.95 -4.4Tivo Cp TIVO .72 5.0 ...cc 20.18 12.25 801 14.50 -7.1Tocagen n TOCA ... ... ... 15.46 8.60 107 9.37 -8.6TonixPh rs TNXP ... ... ...dd 5.11 2.70 154 4.60 +33.3TopImage TISA ... ... ...dd 1.75 .95 10 1.05 -7.9Torchlght TRCH ... ... ...dd 1.81 .95 144 1.36 +1.5tTowerSemi TSEM ... ... 12 36.69 22.10 881 22.25 -34.7TownSprts CLUB ... ... ...dd 12.20 3.95 168 11.75 +111.7TowneBank TOWN .64f 1.9 ... 35.30 27.85 209 33.55 +9.1TraconPh n TCON ... ... ...dd 3.95 2.00 528 3.00 -10.4TractSupp TSCO 1.24f 1.6 22 82.68 49.87 1011 75.61 +1.2TradDsk A n TTD ... ... ... 93.00 40.70 1134 91.49 +100.1TrnWEnt TWMC ... ... 3 3.10 .80 34 .99 -45.7TransAct TACT .36 3.2 29 15.80 8.20 11 11.25 -15.1Transcat TRNS ... ... 31 21.10 11.95 15 20.85 +46.3TransGlb TGA .20 8.4 ...dd 2.84 1.07 239 2.38 +65.4TravelCtrs TA ... ... ...dd 5.85 2.95 240 3.60 -12.2TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 9 24.35 -3.6TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 13 23.97 -4.9Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 7 24.12 -3.5Travelzoo TZOO ... ... 61 18.50 5.75 72 16.35 +153.5TrmntMtg n TRMT ... ... ...dd 17.94 11.10 12 12.56 -14.5Trevena TRVN ... ... ...dd 3.10 1.34 974 1.69 +5.6TriCoBsh TCBK .68 1.7 23 43.80 33.36 81 39.30 +3.8TridntAcq n TDAC ... ... ... 9.76 9.75 1025 9.75 TridntAcq un TDACU ... ... ... 10.14 10.01 10.09 +.6TrilliumTh TRIL ... ... ... 13.30 4.15 90 6.10 -15.9TriMas h TRS ... ... 21 30.40 20.05 160 29.15 +9.0Trimble TRMB ... ... 47 45.70 32.01 1622 33.56 -17.4TrinityBio TRIB .88 17.9 6 6.54 4.22 55 4.91 -3.7TrinMrg n TMCX ... ... ... 9.78 9.72 1 9.77 +.1TrinMrg un TMCXU ... ... ... 10.19 10.00 10.14 +1.3sTripAdvis TRIP ... ... ...cc 59.41 29.50 2664 59.12 +71.6TriStCap TSC ... ... 19 27.25 20.30 121 26.50 +15.2TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 37 26.35 +1.7TriumphBc TBK ... ... 23 44.05 22.70 145 41.60 +32.1Trivago n TRVG ... ... ... 24.27 4.25 675 5.05 -26.2Tronc TRNC ... ... ...cc 24.74 11.97 128 18.10 +2.9Trovagn rsh TROV ... ... ... 19.56 .79 745 .83 -77.5TrueCar TRUE ... ... ...dd 21.75 8.75 2558 10.53 -6.0TruettHrst THST ... ... ...dd 2.50 1.26 1 1.49 -28.0sTrupanion TRUP ... ... ...dd 39.81 20.42 453 40.27 +37.6TrstNY TRST .26 2.9 17 9.70 7.30 398 9.05 -1.6Trustmk TRMK .92 2.7 19 35.09 28.16 424 33.93 +6.5T2 Biosys TTOO ... ... ...dd 9.98 2.50 793 8.91 +116.3Tucows grs TCX ... ... 50 71.75 49.70 72 65.10 -7.1TuesMrn TUES ... ... ...dd 4.10 1.65 434 2.80 +1.8Tuniu TOUR ... ... ...dd 9.88 5.81 518 8.12 +5.9TurtleBc rs HEAR ... ... ... 24.35 1.64 1391 22.33 +1132.3s21stCFoxA FOXA .36 .8 21 45.05 24.81 11403 44.71 +29.521stCFoxB FOX .36 .8 19 44.83 24.30 3629 44.29 +29.821Vianet VNET ... ... 33 9.59 4.17 547 8.65 +8.4TwinDisc lf TWIN .36 1.4 ...dd 31.95 14.96 35 25.41 -4.4TwoRvrBc TRCB .18 1.0 22 20.75 16.51 43 18.61 +2.62U TWOU ... ... ...dd 98.58 44.48 561 94.31 +46.2TymeTch n TYME ... ... ... 9.50 2.01 200 3.72 -41.7U -:US AutoPts PRTS ... ... 3 3.37 1.45 122 1.55 -38.5US Concrte USCR ... ... ...cc 86.35 53.30 323 62.45 -25.3US Gld rs USAU .21e ... ... 3.46 1.05 48 1.27 -22.1UFP Tch UFPT ... ... 26 34.00 25.88 5 30.80 +10.8UMB Fn UMBF 1.16 1.5 22 80.60 62.27 190 78.35 +8.9USEcology ECOL .72 1.2 40 62.80 44.50 50 61.75 +21.1USGlobInv GROW .03 1.6 ... 7.49 1.25 61 1.85 -52.6USA Tc pf USATP ... ... ... 27.82 20.75 2 27.77 +10.4USA Tech h USAT ... ... ... 14.68 4.50 895 14.35 +47.2USA Trk USAK ... ... ...cc 29.15 6.72 89 22.03 +21.5UTStarcm UTSI ... ... 15 6.51 1.97 84 4.18 -25.8Ubiquiti UBNT .17 .2 24 88.28 47.78 352 87.78 +23.6UltaBeauty ULTA ... ... 26 299.97 187.96 955 246.26 +10.1UltimSoft ULTI ... ... ...cc 281.18 181.59 223 279.19 +27.9UltraClean UCTT ... ... 7 34.59 15.36 917 17.13 -25.8UltPetro n UPL ... ... ... 11.57 1.54 3901 2.06 -77.3Ultragenyx RARE ... ... ...dd 84.23 41.67 539 80.69 +74.0Ultralife ULBI ... ... 25 10.95 5.80 17 9.10 +38.9Umpqua UMPQ .80 3.3 23 24.89 16.77 1630 23.90 +14.9UniQure QURE ... ... ... 38.50 4.90 303 38.22 +95.1UnicoA UNAM ... ... ...dd 11.30 7.17 8 7.75 -9.4UnionBkVA UBSH 1.20 2.9 23 42.60 30.45 584 41.07 +13.5UnionBkVT UNB 1.20 2.3 25 55.00 40.05 2 52.10 -1.6UnBnOH UBCP .52 4.0 19 14.00 11.50 3 13.15 -.8UtdBOH UBOH .48 2.2 12 23.50 20.35 1 22.00 -.9UBSI UBSI 1.36 3.6 23 40.65 31.70 626 37.75 +8.6UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 31 27.60 +34.3UtdCmBks UCBI .60f 1.8 21 34.18 24.47 406 33.34 +18.5sUCmntyFn UCFC .24 2.1 20 11.36 7.81 187 11.53 +26.3 UtdFnBcp UBNK .48 2.7 16 19.35 15.47 295 17.84 +1.1UtdFire UFCS 1.24f 2.3 34 58.46 38.95 92 54.78 +20.2UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 90 20.82 +20.7UtdNtrlF UNFI ... ... 12 52.69 32.52 485 41.30 -16.2USecBcCA UBFO .36 3.3 24 11.65 8.45 10 11.00 US Engy rs USEG ... ... ...dd 1.96 .60 31 1.19 -20.7USLime USLM .54 .6 25 101.40 70.56 2 84.59 +9.7UtdTherap UTHR ... ... 7 152.55 100.57 236 117.49 -20.6UtdGrdian UG 1.50e 8.1 28 21.33 15.00 13 18.55 +.3UnitGrp UNIT 2.40 10.4 59 27.78 13.81 1842 23.04 +29.5UnityBcp UNTY .28f 1.2 18 24.25 16.15 11 22.80 +15.4UnityBio n UBX ... ... ... 20.48 12.75 162 14.95 -10.2tUnivDisp OLED .24 .3 54 209.00 86.85 1656 88.70 -48.6UnvElc UEIC ... ... 19 72.50 26.97 74 29.55 -37.5UnivFor s UFPI .35e .9 21 39.58 25.93 198 37.93 +.8UnvLogist ULH .42f 1.6 19 26.65 14.05 51 26.00 +9.5UnvStainls USAP ... ... 55 31.20 17.30 93 24.18 +12.9UnivstPa UVSP .80 2.8 17 32.35 26.61 58 28.65 +2.1sUnumTh n UMRX ... ... ...dd 14.24 10.15 728 14.49 +30.4UplandSoft UPLD ... ... ...dd 36.88 18.52 167 35.54 +64.1UrbanOne UONE ... ... ...dd 4.85 1.25 3 2.50 +35.1UrbanOnD UONEK ... ... ... 2.40 1.35 28 2.15 +22.9UrbanOut URBN ... ... 23 48.24 16.68 1829 45.34 +29.3UrogenP n URGN ... ... ... 69.57 15.25 181 55.70 +49.7sUtahMed UTMD 1.08 1.0 ... 113.50 68.10 32 112.85 +38.6V -:VBI Vac n VBIV ... ... ... 5.10 2.82 217 3.18 -25.6VEON VEON .28e 11.8 ... 4.47 2.20 3431 2.37 -38.3VOXX Intl VOXX ... ... 6 9.00 4.64 101 5.55 -.9VSE Corp s VSEC .32f .6 18 59.90 41.95 39 49.24 +1.7Valerits hn VLRX ... ... ... 7.20 1.19 311 1.57 -44.9ValueLine VALU .76 3.9 18 22.58 13.26 4 19.38 +.2VanE GenD GNRX ... ... ...q 64.65 53.83 13 60.17 +1.5VanE VecBi BBH ... ... ...q 136.83 111.36 35 121.60 -2.4VandaPhm VNDA ... ... ...dd 20.40 11.90 460 19.05 +25.3VangIntHi VYMI 2.17e 3.4 ... 72.32 62.20 388 63.36 -5.4VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 107 65.17 -1.7tVangEMGv VWOB 2.82 3.8 ...q 81.69 74.82 171 74.98 -6.6V exUSRE VNQI 2.41e 4.1 ...q 65.20 55.40 1352 59.47 -1.7VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 242 59.83 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 819 78.04 -1.6tVanTotBd n VTC 2.43 3.0 ... 88.99 80.57 5 81.13 -4.6VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 3 128.06 +4.3VanR2KGr VTWG .84e .5 ...q 154.57 117.80 12 154.41 +14.0sVanR2KV VTWV 1.78e 1.5 ...q 117.17 97.33 2 117.00 +6.8sVangR2K VTWO 1.45e 1.1 ...q 135.46 107.77 134 135.53 +10.8VanR1KGr VONG 1.64e 1.1 ...q 151.97 120.63 39 150.76 +9.2VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 67 62.47 -2.3VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 31 107.21 -1.2VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 27 127.50 +4.1VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 301 51.30 -2.2VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 84 87.87 -8.2VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 21 74.30 -4.7VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 760 83.45 -4.5VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 262 48.71 -.2VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1026 54.70 +.6VanTIntStk VXUS 1.54e 2.8 ...q 61.17 51.48 1028 55.05 -3.1VantEng 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 27.80 158 37.86 -5.8Varonis VRNS ... ... ...dd 83.10 35.45 349 81.35 +67.6VascuBio VBLT ... ... ... 9.05 2.01 151 2.80 -60.6Vaxart rs VXRT ... ... ... 11.88 2.76 34 3.13 -49.7VectoIQ n VTIQ ... ... ... 9.58 9.54 301 9.57 -.1VectoIQ un VTIQU ... ... ... 10.10 9.97 49 10.06 +.6VeecoInst VECO ... ... ...dd 33.40 10.85 708 15.70 +5.7VBradley VRA ... ... 42 14.93 6.99 238 14.18 +16.4Veracyte VCYT ... ... ...dd 9.80 5.23 225 9.26 +41.8sVerastem VSTM ... ... ...dd 8.75 2.05 7455 8.67 +182.4Vericel VCEL ... ... ...dd 14.75 2.55 876 12.10 +122.0VerintSys VRNT ... ... ...cc 46.45 37.05 502 45.10 +7.8Verisign VRSN ... ... 37 145.57 92.13 1332 143.47 +25.4Verisk VRSK ... ... 38 110.32 78.97 751 109.21 +13.8sVeritex VBTX ... ... 28 32.87 23.84 182 32.77 +18.8Veritone n VERI ... ... ... 74.92 7.76 194 22.15 -4.5Vermillion VRML ... ... ...dd 2.10 .88 54 .99 -48.7VeronaPh n VRNA ... ... ... 25.55 10.44 2 15.76 +32.8Verrica n VRCA ... ... ... 22.00 16.54 172 19.57 +11.8Versartis VSAR ... ... ...dd 22.10 1.35 667 2.40 +9.1VertexEn VTNR ... ... ...dd 1.50 .65 24 1.13 +18.9VertxPh VRTX ... ... ...cc 178.25 123.80 1539 154.50 +3.1Veru Inc VERU ... ... ...dd 3.00 .90 125 2.19 +92.1ViaSat VSAT ... ... ...dd 80.26 57.75 384 64.21 -14.2ViacomA VIA .80 2.3 7 42.55 28.20 19 34.40 -1.4ViacomB VIAB .80 2.7 6 36.77 22.13 3211 29.32 -4.8Viavi VIAV ... ... 30 11.54 8.34 2052 10.05 +15.0Vical rs VICL ... ... ...dd 3.70 1.02 469 1.30 -29.0Vicor VICR ... ... ... 52.05 16.30 234 46.90 +124.4VicDvAcc n VSDA ... ... ... 29.50 25.49 1 28.73 +1.0VicMultiF n VSMV ... ... ... 29.20 24.76 28.01 +1.5Vict500VW CFA .44e .9 ...q 52.01 43.63 65 50.40 +3.3VictDisEnV CSF .38e .8 ...q 49.05 39.59 4 48.63 +7.7Vict500EV CFO .47e .9 ...q 52.03 43.52 60 50.36 +3.2tVicEM Hi n CEY ... ... ... 28.35 24.31 1 24.18 -7.4VictDevVol CIZ .01j ... ...q 39.92 32.09 15 34.24 -2.5VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 35 46.28 -.3sVictSCVol CSA .16e ... ...q 49.60 40.61 7 49.80 +8.1VictIntlVol CIL .15e ... ...q 46.94 37.10 0 39.62 -2.5tVicEmMkt CEZ ... ... ... 31.99 27.26 1 27.38 -7.7VictLCHiDv CDL .44e ... ...q 47.44 41.69 7 45.04 -.6tVictIntHiD CID .33e ... ...q 38.00 33.78 3 33.97 -6.2VictCap n VCTR ... ... ... 13.50 9.72 155 10.80 -6.9ViewRay n VRAY ... ... ... 10.64 4.40 696 7.51 -18.9VikingTh n VKTX ... ... ...dd 13.43 .88 3335 12.22 +201.0VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 1 34.00 +10.9VillSupMkt VLGEA 1.00 3.4 16 30.31 21.95 28 29.35 +28.0ViperEnPt VNOM 1.92f 6.8 32 33.63 14.76 544 28.16 +20.7VirTra n VTSI ... ... ...cc 7.36 4.14 6 4.90 -22.2Virco VIRC .06 1.3 ... 6.05 3.95 4 4.50 -10.9VirtuFin n VIRT .96 3.2 15 37.85 13.10 676 29.70 +62.3VirtusInv VRTS 1.80 1.3 16 135.90 103.81 84 133.95 +16.4VirtusIn pf VRTSP 1.81 1.6 ... 113.53 96.13 32 111.89 +10.8sVirtusa VRTU ... ... ...cc 54.06 28.45 136 50.36 +14.2VistaGn n VTGN ... ... ... 2.65 .69 245 1.46 +31.2Visteon s VC ... ... 27 140.64 91.20 276 135.44 +8.2VitalThera VTL ... ... ...dd 7.30 2.43 364 5.75 -3.4ViveveMd n VIVE ... ... ...dd 8.75 1.60 2107 3.58 -28.0Vivopwr n VVPR ... ... ... 6.69 1.02 18 1.86 -35.9Vivus VVUS ... ... 4 1.32 .33 270 .82 +63.0tVodafone VOD 1.82e 7.4 ... 32.75 24.45 4041 24.51 -23.2 VoyagerT n VYGR ... ... ...dd 31.91 8.10 235 21.77 +31.1vTvThera n VTVT ... ... ...dd 8.40 .65 91 1.68 -72.0Vuzix VUZI ... ... ...dd 11.40 4.10 1414 7.20 +15.2W -:WCF Bcp n WCFB .20 2.2 ... 11.07 9.00 16 9.10 -4.4WD 40 WDFC 2.16 1.5 37 151.35 103.80 68 148.30 +25.7WMIH WMIH ... ... ...dd 1.61 .60 1027 1.29 +51.9sWSFS s WSFS .44f .8 18 55.05 42.45 148 55.40 +15.8WSI Inds WSCI .16 3.5 ...dd 6.55 2.85 15 4.60 -23.3WVS Fn WVFC .32a 2.0 26 18.05 14.76 1 16.40 +5.9WalgBoots WBA 1.60 2.5 14 83.89 61.56 5200 64.61 -11.0WashFed WAFD .68 2.0 16 37.70 29.80 379 33.65 -1.8WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72f 2.8 21 63.25 48.60 54 61.90 +16.2WaterstnF WSBF .48a 2.7 17 20.05 16.60 68 17.85 +4.7WaveLfSc n WVE ... ... ... 55.95 15.15 1675 40.48 +15.3WaysideT WSTG .68 4.9 6 20.00 12.60 9 14.00 -16.2Web.com WEB ... ... 9 25.95 15.75 355 23.65 +8.5WeiboCorp WB ... ... ... 142.12 65.65 3535 101.17 -2.2WelleslyBc WEBK .22f .7 21 33.89 25.00 6 32.65 +9.9Wendys Co WEN .34 1.9 19 18.01 13.57 2835 17.67 +7.6WernerEnt WERN .36f .9 27 43.95 28.28 923 39.05 +1.0Wesbanc WSBC 1.16 2.4 21 48.37 35.49 192 47.65 +17.2WestBcp WTBA .80f 3.1 16 28.00 20.90 30 25.95 +3.2WAmBcp WABC 1.60 2.7 30 64.26 49.38 74 60.03 +.8WestellT rs WSTL ... ... 31 4.60 2.70 80 2.82 -24.8WDigital WDC 2.00 2.5 9 106.96 75.96 3120 80.51 +1.2WstNwEnB WNEB .16 1.5 27 11.25 9.30 57 10.95 +.5WstptFuel g WPRT ... ... ...dd 4.33 1.48 398 2.56 -31.9WestwtrRs WWR ... ... ... 1.70 .35 280 .46 -57.4WeycoGp WEYS .92f 2.5 22 38.25 26.68 10 36.31 +22.2Wheeler wt WHLRW ... ... ... .22 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.0 ... 23.35 12.58 8 16.05 -26.7Wheelr pfD WHLRD 2.19 12.2 ... 24.05 14.66 0 17.90 -10.9Wheeler rs WHLR 1.36 36.5 ...dd 12.30 3.25 118 3.73 -62.6WhiteHFin WHF 1.42 9.5 10 15.80 10.92 39 14.91 +11.1WhitHFin 20 WHFBL 1.63 6.4 ... 26.08 25.21 25.59 Wilhelmina WHLM ... ... 27 8.73 5.58 5 6.23 -3.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 411 12.10 -4.7WillmValV WVVI ... ... 24 8.86 7.70 6 8.18 -.9WillVV pfA WVVIP .22e 4.4 ... 9.00 4.17 4.96 -4.8Willdan WLDN ... ... 24 36.87 19.25 72 29.96 +25.1WillisLFn WLFC ... ... 13 36.70 22.51 33 31.18 +24.9WillisTwW WLTW 2.40 1.6 34 165.00 142.67 529 153.96 +2.2Windstm rs WIN ... ... ... 22.75 5.37 1410 7.22 -21.9Wingstop n WING .28a .6 71 55.86 29.54 1995 50.38 +29.2Winmark WINA .60f .4 25 153.70 121.55 7 144.80 +11.9WinsFin WINS ... ... ... 390.88 46.00 0 83.00 -53.9Wintrust WTFC .76 .8 21 99.96 67.74 346 93.96 +14.1Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.66 4 27.27 -2.5WisdTrMdE GULF 1.10e 5.7 ...q 20.00 16.43 9 19.40 +10.1sWT SCQDv DGRS .66e 1.8 ...q 37.39 31.44 4 37.43 +4.8WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 104 41.85 +1.0WTChixSte CXSE 1.54e 1.8 ...q 96.79 65.19 34 87.11 +1.0WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 0 68.87 -5.8WisdomTr WETF .12 1.1 30 13.41 8.37 1419 11.19 -10.8WTEMQDv DGRE .67e 2.7 ...q 28.95 23.68 10 25.13 -7.8WT NegAB AGND .78 1.8 ...q 45.12 42.75 6 43.54 +.5WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 3 47.93 -1.0WT NegHY HYND .90e 4.2 ...q 22.48 20.26 16 21.35 +4.1WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 69 24.18 +.1WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 5 31.83 -1.1WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.09 114 44.70 -3.0WTEMCnG EMCG .59e 2.5 ...q 28.89 23.10 17 23.34 -13.3sWix.com WIX ... ... ... 106.85 50.90 662 106.50 +85.1Woodward WWD .57 .7 29 89.30 65.76 233 77.86 +1.7Workday WDAY ... ... ...dd 140.00 92.80 1777 129.56 +27.3tWorkhrs rs WKHS ... ... ...dd 4.89 1.99 646 2.00 -21.9sWldAccept WRLD ... ... 18 121.17 71.02 52 121.64 +50.7WrightMed WMGI ... ... ...dd 29.89 19.01 1042 26.16 +17.8WrightM rt WMGIZ ... ... ... 1.74 .61 1.32 -12.6Wynn WYNN 3.00f 1.7 48 203.63 124.11 2794 172.42 +2.3X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 156 .73 -54.9XOMA rs XOMA ... ... 15 37.25 6.25 158 21.32 -40.1XTL Bio rs XTLB ... ... ... 4.14 1.55 144 1.80 -21.3XBiotech n XBIT ... ... ... 5.89 3.55 78 4.44 +12.7XcelBrnds XELB ... ... 10 5.00 2.10 4 2.50 -24.2XcelEngy XEL 1.52 3.4 19 52.22 41.51 3471 44.19 -8.1Xcerra XCRA ... ... ... 14.49 9.20 522 13.87 +41.7Xencor XNCR ... ... ...dd 43.39 18.97 475 39.67 +81.0XeneticB n XBIO ... ... ... 4.49 1.37 3 1.64 -14.5XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 9.15 2.10 59 7.90 +179.6Xilinx XLNX 1.44f 2.1 35 78.02 60.12 2366 68.50 +1.6Xperi XPER .80 4.4 ...dd 35.40 16.70 320 18.15 -25.6XploreTch XPLR ... ... 81 4.20 1.54 32 3.23 +13.7XpressSp rs XSPA ... ... 1 1.87 .33 210 .48 -65.0XspandPr n XSPL ... ... ... 11.63 5.25 84 8.03 +36.8Xunlei Ltd XNET ... ... ... 27.00 3.11 1598 12.24 -20.5YRC Wwde YRCW ... ... ...dd 17.61 8.07 883 10.91 -24.1YY Inc YY ... ... 7 142.97 55.21 1147 111.48 -1.4Yandex YNDX ... ... 90 44.49 25.50 4320 35.99 +9.9YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.63 3300 7.21 -3.6Yld10Bio rs YTEN ... ... ...dd 8.67 1.37 228 1.50 -15.3tYintechIn n YIN .36e 4.6 ...dd 14.81 7.89 64 7.83 -18.1tYogaWks n YOGA ... ... ... 5.85 1.85 27 1.80 -36.4YorkWater YORW .67 2.1 32 39.70 27.45 26 32.35 -4.6tYoungevt n YGYI ... ... ... 7.00 3.44 4 3.33 -19.4YulongE rs YECO ... ... ... 9.00 1.25 4 2.70 tZK Intl n ZKIN ... ... ... 16.00 5.63 109 5.58 -43.1Zafgen ZFGN ... ... ...dd 10.00 3.21 125 7.43 +60.8Zagg ZAGG ... ... 18 23.70 8.15 344 17.50 -5.1ZaiLab n ZLAB ... ... ... 35.74 17.85 94 22.75 +7.2ZealndPh n ZEAL ... ... ... 20.37 12.45 3 14.52 +6.8ZebraT ZBRA ... ... ...cc 161.72 94.78 515 152.56 +47.0ZillowA s ZG ... ... ...cc 65.42 37.96 580 62.93 +54.5ZillowC n Z ... ... ... 65.70 37.68 1721 63.08 +54.2ZionO&G ZN ... ... ...dd 6.90 1.84 345 3.13 +44.9ZionsBcp ZION .72e 1.3 18 59.19 41.23 1733 55.90 +10.0ZionsB 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 2795 3.40 -17.9Zix Corp ZIXI ... ... 36 6.04 3.82 292 5.46 +24.7sZogenix rs ZGNX ... ... ...dd 48.20 10.05 911 47.55 +18.7ZosanoP rs ZSAN ... ... ... 30.00 3.80 255 4.16 -60.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.63 AB Government Money ... 1.66 AB Government Money ... 1.63 AIM MMCshRes 22 1.36 AIMMMInv 22 1.51 AIM Premier Portfoli 20 1.97 AIM Premier Tax Exem 5 1.16 AIM Premier U.S. Gov 21 1.73 AIM Short Term Invts 22 1.72 AIM Short Term Invts 10 1.09 AIM Short Term Invts 15 1.85 AIM Short Term Invts 17 1.96 AIM Short Term Invts 25 1.75 AlBernExRK p ... 1.58 AllBrnExRsv I ... 1.61 AlliBernExRsvA ... 1.36 AlliBernExRsAd ... 1.36 AlliBernExRsvB ... 1.32 AlliBernExRsC ... 1.35 ABGovMMSel 25 1.75 AmC CapPr 42 1.36 AmC Prime 42 1.63 AmCentUSGv 31 1.41 AmCPrime t 42 1.38 American Century Pri 42 .88 BBH MM Inst 44 1.62 BBH MMkt 44 1.36 BLFMuniDlr 25 .92 BMOGov I p 8 1.67 BMO Gov Y 8 1.42 BMO Institutional Pr 14 1.94 BMO Institutional Pr 14 1.69 BMOPrimeI p 12 1.90 BMO Prime Y 12 1.64 BNY Mellon Governmen 36 1.38 BNYMellon M 36 1.63 BNY Mellon National 7 .85 BR TFdCsMg 39 1.23 BL FedTrDlr 35 1.43 BLFTrCsMg 41 1.17 BLFT Adm 39 1.63 BlackRock Cash Fds, 42 .93 BLFFedFDlr 30 1.50 BLFedFdPCS p 30 1.23 BLFFedFnd 30 1.75 BRInst 20 1.92 BLFCASel p 6 .21 BLFedFdSel p 30 .92 BLMunFdSel 25 .37 BLFTempFdSel 25 1.15 BlackRock Liquidity 30 1.71 BlackRock Liquidity 35 1.28 BlackRock Liquidity 30 1.35 BlackRock Liquidity 41 1.27 BlackRock Liquidity 7 .33 BlackRock Liquidity 39 1.33 BlackRock Liquidity 35 1.18 BlackRock Liquidity 30 1.25 BlackRock Liquidity 41 .84 BlackRock Liquidity 39 1.69 BlackRock Liquidity 39 .90 BLF FedTr 35 1.68 BLF TrsTr 41 1.67 BLFTrsTrDlr 41 1.42 BLFT FundDlr 39 1.48 BLFMunCsh 12 .92 BRInvest 20 1.57 BlackRock Money Mark 20 .86 BLNYMfPCS p 7 .65 BRSvc 20 1.65 BLFTempFdPCS 25 1.50 BRLiqTrsTAd 41 1.57 BLFM MuniCsh 12 1.17 BLF TempFd 25 2.00 BLFTmpDlr 25 1.75 BLFTmCsDlr 28 1.76 BLFedTrAd 35 1.58 BLCAMunPC p 6 .53 BlkrkLqTmpAd 25 1.90 BRLiqTmpCR 25 1.60 BLMuAdm 25 1.07 BLF TmpCsh 28 1.99 BLFT TrFund 39 1.73 BLFedAdm 30 1.65 BLMuCshMg 25 .68 BLFTmCshMg 25 1.50 CNIGovtA p 22 1.10 California Tax-Free 29 .89 CapResFd p 28 1.22 Cash Account Tr, Gov 29 1.54 Cash Account Tr, Gov 29 1.74 Cash Account Trust 29 .90 Cash Account Trust: 22 .26 Cash Acct Tr: Govt & 29 1.67 Cash Acct Tr: Tax Ex 22 .68 Cash Acct Tr: Tax Ex 22 1.04 Cash Acct Tr: Tax Ex 22 1.09 CashMgtInst 29 1.59 CashResInst 29 1.66 CavanalCshAd 17 1.26 Cavanal Hill Governm 17 1.58 Cavanal Hill Governm 17 1.63 Cavanal Hill Governm 17 1.55 Cavanal Hill U.S. Tr 10 1.56 Cavanal Hill U.S. Tr 10 1.64 Cavanal Hill U.S. Tr 10 1.44 CavanalTrAdm 10 1.14 CitiznSelTreA 34 1.74 CitiznSelTreB 34 1.54 CityNaRoGv p 22 .95 CityNRochGv 22 1.40 Columbia Government 24 1.36 Columbia Government 24 1.32 Columbia Government 24 1.35 Columbia Government 24 1.50 Columbia Government 24 1.35 ColumbiaA 24 1.35 Columbia Z 24 1.35 DWSMSerMgd 29 1.77 DWSMSerInst 29 1.77 DWS MMkt 25 1.57 DWS Variable NAV Mon 22 2.15 DavisGvtA 49 1.29 Deutsche Money Marke 25 1.37 Deutsche Money Marke 25 .60 Deutsche Money Marke 25 1.57 DryBasic 33 1.68 DryInsPfGHm 8 1.74 DryInsPfGvP 8 1.48 DryTrsAgcyC 3 1.42 DryResInst 8 1.78 Dreyfus Cash Mgmt Ad 25 1.98 Dreyfus Cash Mgmt In 25 2.08 Dreyfus Cash Mgmt In 25 1.83 Dreyfus Government S 34 1.26 Dreyfus Government S 34 1.41 Dreyfus Government S 34 1.56 Dreyfus Government S 34 1.66 Dreyfus Govt Cash Mg 16 1.75 Dreyfus Govt Cash Mg 16 1.51 Dreyfus Govt Cash Mg 16 1.66 Dreyfus Govt Cash Mg 16 1.36 Dreyfus Institutiona 34 1.79 Dreyfus Institutiona 22 1.99 Dreyfus Institutiona 25 1.33 Dreyfus Institutiona 25 1.58 Dreyfus Institutiona 3 1.72 Dreyfus Instl Prefer 22 1.93 Dreyfus Liquid Asset 24 1.68 Dreyfus Liquid Asset 24 1.29 Dreyfus Municipal Ca 14 1.02 Dreyfus Municipal Ca 14 .78 Dreyfus New York Mun 11 1.08 Dreyfus New York Mun 11 .83 Dreyfus Prime Money 34 1.94 Dreyfus Tax Exempt C 10 1.16 Dreyfus Tax Exempt C 10 .91 Dreyfus Treasury Cas 34 1.73 Dreyfus Treasury Cas 34 1.48 Dreyfus Treasury Cas 34 1.63 Dreyfus Treasury Cas 34 1.33 Dreyfus Treasury Sec 41 1.65 Dreyfus Treasury Sec 41 1.40 Dreyfus Treasury Sec 41 1.55 Dreyfus Treasury Sec 41 1.25 Dreyfus Treasury and 5 1.73 DryfLA 24 1.38 DryInTrAgcHm 3 1.67 DryTrPmCsh I 25 1.62 DryfGenTrPrA 37 .84 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.98 FIMMDomII 17 1.83 FIMMDomIII 17 1.73 FIMMGov I 25 1.72 FIMMGovII 25 1.57 FIMMGovIII 25 1.47FIMM Government Port 25 1.76 FIMMMMkt I 21 2.05 FIMMMMktII 21 1.90 FIMMMMktIII 21 1.80 FIMMTrOnlyII p 43 1.56 FIMMTrOnly3 43 1.46 FIMMTrOnly I 43 1.71 FIMM Treasury Only P 43 1.75 FIMM Treasury Portfo 33 1.76 FIMMTry I 33 1.72 FIMMTryII 33 1.57 FIMMTryIII 33 1.47 FedCAMuniII 29 .64 FedCAMunCS p 29 .29 FedCAMunCap 29 .94 FedGovOblCp 25 1.55 FedGovOb IS 25 1.66 FedGovOblSv 25 1.44 FedMMEagle 28 1.74 FedNYMun WS 36 1.05 FedPAMu WS 18 .89 FedPrCshObCp 26 1.85 FedPrVlObSv 3 1.77 FedPrVlOblCp 3 1.92 FedPrVluObl 3 2.02 FedPrCshOblIS 26 1.95 FdPrCshObSv 26 1.70 FedPriOb IS 28 2.02 FedPrObSvc 28 1.82 FedTrstUSTr 24 1.68 FedTrsOb IS 22 1.70 FedTreasObSv 22 1.45 FedTrsOblCp 22 1.60 FedUSTCshSv 47 1.43 FedUSTrsIns 47 1.68 FedVaMuCsCS p 12 .30 Federated Government 25 .70 Federated Government 41 1.38 Federated Government 21 1.00 Federated Government 21 .60 Federated Government 21 .60 Federated Government 21 1.00 Federated Government 25 1.01 Federated Government 25 .82 Federated Government 25 1.70 Federated Institutio 6 1.12 Federated Institutio 28 1.69 Federated Institutio 28 1.84 Federated Institutio 28 1.97 Federated Institutio 28 1.94 Federated Municipal 29 .64 Federated Municipal 29 .90 Federated Municipal 29 .40 Federated Municipal 29 .54 Federated Prime Cash 26 1.01 Federated Prime Cash 26 1.16 Federated Prime Cash 26 1.27 Federated Prime Cash 26 1.45 Federated Prime Cash 26 1.64 Federated Treasury O 22 1.45 Federated Trust for 24 .98 Federated Trust for 24 .85 FedMstr 3 1.80 FidTrAdvC t 31 .45 Fidelity California 18 1.13 Fidelity California 18 .88 Fidelity Domestic Po 17 1.93 Fidelity Flex Govern 25 1.90 Fidelity Government 24 .95 Fidelity Government 24 1.20 Fidelity Government 24 1.58 Fidelity Government 24 1.65 Fidelity Government 24 1.20 FidGovPortS 25 1.67 Fidelity Insti Money 21 2.09 Fidelity Insti Money 17 2.02 Fidelity Insti Money 17 1.46 Fidelity Insti Money 33 1.22 Fidelity Insti Money 43 1.21 Fidelity Investments 21 2.05 Fidelity Investments 21 1.96 Fidelity Investments 21 1.76 Fidelity Investments 21 1.86 Fidelity Investments 21 2.01 FidCashRes 23 1.52 FidSpGov 24 1.48 FidSpMM 20 1.81 FidSpUSTr 42 1.46 FidMMPortS 21 2.00 Fidelity Massachuset 33 1.14 Fidelity Massachuset 33 .89 Fidelity Money Marke 20 1.93 Fidelity New Jersey 45 1.16 Fidelity New Jersey 45 .91 Fidelity New York AM 16 1.15 Fidelity New York AM 16 .90 Fidelity SAI Municip 24 1.29 Fidelity Series Gove 23 1.91 Fidelity Tax-Exempt 30 1.07 Fidelity Treasury Mo 31 1.48 Fidelity Treasury On 43 1.66 FidTrPortsS 33 1.67 FidTrsyCR 31 .95 FidTryDly M 31 1.20 FstAmTrObD 24 1.26 FstAmGvObA p 21 1.12 FstAmPrObY 16 1.67 FstAmTrObA p 24 1.11 FstAmTrObY 24 1.41 First American Gover 21 1.73 First American Insti 16 1.98 First American Treas 24 1.72 First American U.S. 48 1.65 First American U.S. 48 1.25 First American U.S. 48 1.10 First American U.S. 48 1.40 FsAmGvObII 21 1.57 FstAmTrObII 24 1.56 FsAmISTrII 48 1.55 FstAmPrObZ 16 1.98 FstAmPrObl 16 1.72 FsAmPrObII 16 1.82 FstAmTrObZ 24 1.68 FstAmTreResA 24 .92 Gabelli U.S. Treasur 56 1.77 Gabelli U.S. Treasur 56 1.77 GabelliUST 56 1.77 GartmrMMPr 25 1.22 GnCAMuB 8 .37 GnTrsAgcy A 11 1.11 GnTrsAgcy R 11 1.31 GnGvSec 25 1.03 GeneralB p 30 1.15 General Government S 25 1.27 GnGovB p 25 .84 General Money Market 30 1.58 General Municipal Mo 9 .80 General Treasury Sec 37 1.12 General Treasury Sec 37 1.28 General Treasury and 11 .86 GnMMkt 30 1.40 Goldman Sachs Fds, F 43 1.61 Goldman Sachs Fds, F 43 1.68 Goldman Sachs Financ 32 2.03 Goldman Sachs Financ 32 1.63 Goldman Sachs Financ 32 1.88 Goldman Sachs Financ 46 1.69 Goldman Sachs Financ 46 1.29 Goldman Sachs Financ 46 1.54 Goldman Sachs Financ 46 1.64 Goldman Sachs Financ 46 1.24 Goldman Sachs Financ 46 1.49 Goldman Sachs Financ 30 2.04 Goldman Sachs Financ 30 1.64 Goldman Sachs Financ 30 1.89 Goldman Sachs Financ 50 1.45 Goldman Sachs Financ 50 1.20Goldman Sachs Financ 50 1.60 Goldman Sachs Financ 43 1.21 Goldman Sachs Financ 43 1.46 Goldman Sachs Financ 46 1.76 Goldman Sachs Financ 50 1.67 Goldman Sachs Financ 46 1.71 Goldman Sachs Financ 32 2.10 Goldman Sachs Financ 30 2.11 Goldman Sachs Financ 30 1.99 Goldman Sachs Financ 32 1.99 Goldman Sachs Financ 46 1.59 Goldman Sachs Financ 50 1.55 Goldman Sachs Financ 46 1.64 Goldman Sachs Financ 43 1.56 Goldman Sachs Financ 50 1.05 Goldman Sachs Financ 50 .91 Goldman Sachs Financ 50 1.35 Goldman Sachs Financ 43 .59 Goldman Sachs Financ 43 .91 Goldman Sachs Financ 43 1.36 Goldman Sachs Financ 46 1.10 Goldman Sachs Financ 46 .94 Goldman Sachs Financ 46 1.39 Goldman Sachs Financ 32 1.79 Goldman Sachs Financ 46 1.14 Goldman Sachs Financ 46 .99 Goldman Sachs Financ 46 1.44 Goldman Sachs Financ 30 1.51 Goldman Sachs Financ 30 1.36 Goldman Sachs Financ 30 1.81 Goldman Sachs Financ 32 1.34 Goldman Sachs Financ 32 1.49 Goldman Sachs Financ 46 .79 Goldman Sachs Financ 46 1.54 Goldman Sachs Financ 46 1.79 Goldman Sachs Financ 43 1.21 Goldman Sachs Financ 43 1.68 Goldman Sachs Financ 43 1.36 Goldman Sachs Financ 43 1.61 Goldman Sachs Financ 43 .91 Goldman Sachs Financ 43 1.56 Goldman Sachs Financ 43 1.46 Goldman Sachs Financ 43 1.71 Goldman Sachs Invest 31 1.53 Goldman Sachs Invest 31 1.38 Goldman Sachs Invest 31 1.22 Goldman Sachs Invest 14 .16 Goldman Sachs Invest 14 .91 Goldman Sachs Invest 31 1.77 Goldman Sachs Invest 31 2.02 Goldman Sachs Invest 31 1.03 Goldman Sachs Invest 31 1.77 GovTxMgSvc 41 1.43 GovObTR 25 1.18 GovTxMgIS 41 1.68 Government Fund Clas 27 1.58 Government Obligatio 21 1.75 Government Obligatio 21 1.72 GovResFd P 21 .85 HSBC U.S. Government 35 1.64 HSBC U.S. Government 35 1.75 HSBC U.S. Government 35 1.69 HSBC U.S. Government 35 1.71 HSBC U.S. Treasury M 41 1.60 HSBC U.S. Treasury M 41 1.35 HSBC U.S. Treasury M 41 1.71 HSBC U.S. Treasury M 41 1.67 HSBC U.S. Treasury M 41 1.69 HSBCUSGov A 35 1.24 HSBCUSGov D 35 1.39 Harbor Money Market 42 1.47 Harbor 42 1.54 HeritAdm 16 1.85 HeritInst 16 1.98 HewittMM p 42 .26 ING MM A 12 1.47 ING MM I 12 1.47 Invesco Government M 22 1.71 InvescoA5 22 1.36 InvescoC5 p 22 .61 Invesco Tax Exempt C 10 .40 Invesco Tax-Exempt C 10 .42 Investor Cash Tr, Tr 42 1.59 Investor Tax-Exempt 14 1.06 Investor Tax-Exempt 14 .66 Investor Tax-Exempt 14 .91 Investor Tax-Exempt 14 1.13 Investor Tax-Exempt 14 1.01 Investor Tax-Exempt 14 .51 Investor Tax-Exempt 14 .36 Investor Tax-Exempt 14 .81 InvCshTrTrs 42 1.73 Investors Cash Tr, T 42 1.20 Investors Cash Trust 42 1.70 Ivy Cash Management 18 .43 Ivy Cash Management 18 .47 Ivy Cash Management 18 1.34 Ivy Government Money 13 1.16 Ivy Government Money 13 1.40 IvyMonyyC t 13 .28 IvyMnyA 13 1.01 IvyMM B 13 .20 JPMGvMMAg 19 1.63 JPMLqAsR 17 1.48 JPMGvPrem 19 1.44 JPMGvCap 19 1.71 JPMTrPlInv 13 1.39 JPMTrPlRs 13 1.20 JPMorg100 Agcy 46 1.62 JPM100 SecP 46 1.43 JPM100 TrInst 46 1.67 JPMorgan100 46 1.29 JPMLqAstP 17 1.73 JPMorganFed 34 1.30 JPMorFedAgcy 34 1.63 JPMorgFedPr 34 1.44 JPMLqAstAg 17 1.92 JPMLqAstC p 17 1.21 JPMLqAstMrg 17 1.59 JPMLqAstInst 17 1.97 JPMMunInst 6 1.18 JPMMuMorg 6 .80 JPMNYMuR p 6 .65 JPMorgPrm 18 1.67 JPMorgPrAgcy 18 1.93 JPMorgPrmPr 18 1.74 JPMTreasC t 13 .93 JPMTrsPlusP 13 1.45 JPMTrsPlsMrg 13 1.31 JPMTrsPlsInst 13 1.69 JPMTrsPlsAg 13 1.64 JPMTrsSecR p 46 1.18 JPMUSGvInst 19 1.68 JPMUSGvtR p 19 1.19 JPMUSGvtMrg 19 1.30 JPMLqAsInv 17 1.67 JPMorgan 100% US Tre 46 1.70 JPMorgan California 6 .80 JPMorgan California 6 .20 JPMorgan California 6 .55 JPMFedInst 34 1.68 JPMorgan Institution 5 1.12 JPMorgan Institution 5 1.17 JPMorgan Institution 5 1.15 JPMorgan Institution 5 1.07 JPMorgan Liquid Asse 17 2.00 JPMorgan Municipal M 6 .69 JPMorgan Municipal M 6 1.13 JPMorgan Municipal M 6 .34 JPMorgan New York Mu 6 .90 JPMorgan New York Mu 6 .30 JPMorgan New York Mu 6 .65 JPMPrInst 18 1.98 JPMPrRsv 18 1.49 JPMorgan Prime Money 18 2.03 JPMorgan Prime Money 18 2.01 JPMorgan Prime Money 18 1.22 JPMorgan U. S. Treas 13 1.75 JPMorgan U.S. Govern 19 1.19 JPMorgan U.S. Govern 19 .89 JPMorgan U.S. Govern 19 .84 JPMorgan U.S. Govern 19 1.58 JPMorgan U.S. Treasu 13 1.72 JPMorgan US Governme 19 1.39 Liquid Assets Portfo 17 1.09Liquid Assets Portfo 17 1.76 Liquid Assets Portfo 17 1.41 Liquid Assets Portfo 17 1.88 MainStay A 27 1.39 MainStay B 27 1.17 MainStay Money Marke 27 1.17 MainStay Money Marke 27 1.17 ManagersMM 19 1.74 Maryland Tax-Free Mo 25 1.02 Maryland Tax-Free Mo 25 .96 Meeder Institutional 28 1.87 MeederRetl 25 1.58 ML CMAMn 28 1.32 ML CMATr 39 1.26 MilestnTOInst 40 1.69 MilestnTOInv 40 1.44 MHLIRSel 22 2.00 MMktGS2 35 1.74 MMktGS4 35 1.49 MMktProFdInv 29 .89 MMktProFdSvc 29 .19 Mutual America Insti 23 1.67 Nationwide Governmen 25 1.04 NatnwdMMInst 25 1.30 New York Tax-Free Mo 22 1.01 NorthInstGovSel 46 1.69 Northern 42 1.86 NorthernGvSl 47 1.53 NorthInstPrObSv 26 2.04 NthnInstPrObSh 26 2.04 Northern Institution 6 1.18 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/Wednesday, June 20, 2018

PAGE 49

Northern Institution 44 1.66 Northern Institution 46 1.69 Northern Institution 46 1.69 NorthInstTreas 51 1.72 NorthernUSGv 47 1.53 OppCshResN t 35 1.28 OppenhCshB p 35 1.21 OppenhCshC p 35 1.28 OppCshRes 35 1.27 Oppenheimer Governme 34 1.30 Oppenheimer Institut 36 1.68 Oppenheimer Institut 36 1.62 Oppenheimer Institut 36 1.61 OppMMFd A 34 1.30 PIMCO Government Mon 6 1.59 PIMCO Government Mon 6 1.59 PIMCO Government Mon 6 1.64 PIMCO Government Mon 6 1.74 PIMCO Government Mon 6 1.74 PIMCO Government Mon 6 1.74 PNC Government Money 25 1.57 PNC Gov A 25 1.55 PNC Gov I 25 1.68 PNC TrA p 39 1.47 PNC Tr I 39 1.62 PNC Treasury Plus Mo 24 1.59 PNC Treasury Plus Mo 24 1.49 PW PACE P 22 1.27 PhoenixMM A 18 .01 Pioneer U.S. Governm ... 1.28 Pioneer U.S. Governm ... .74 PionrCs ... 1.13 PremGvtMP 21 1.73 PremierPort 20 1.97 Premier Portfolio Pe 20 1.42 Premier Portfolio Pr 20 1.67 Premier Portfolio Re 20 1.81 Premier Portfolio Re 20 1.09 PrimeObTR 28 1.52 PruMMartD 26 1.26 PruMMrtZ 26 1.44 Prudential Governmen 26 1.26 Prudential Governmen 26 1.22 Prudential Governmen 26 1.28 PruInstMM A 23 1.97 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnm MMA 18 1.62 Putnam Money Market 18 .01 Putnam Money Market 18 .01 Putnam Money Market 18 .01 PutnmMMC t 18 .01 RBCGvRBCI1 24 1.68 Retail Prime Obligat 17 2.03 Retail Prime Obligat 17 1.87 Retail Prime Obligat 17 1.97 Retail Prime Obligat 17 1.72 Retail Prime Obligat 17 1.77 Retail Prime Obligat 17 1.42 Rydex U.S. Governmen 45 .81 SEI DITGovA 27 1.58 SEI DITGvIIA 35 1.62 SEI DITTrsA 34 1.56 SEI DITTrIIA 38 1.61 STI CshRes 24 1.50 STIC Prime Portfolio 15 1.69 STIC Prime Portfolio 15 .98 STIC Prime Portfolio 15 1.30 STIC Prime Portfolio 15 1.77 STIT Liquid Assets 17 1.66 STIT STIC Prime Por 15 1.55 STIT Government & Ag 25 1.72 STIT Government & Ag 25 1.45 STIT Liquid Assets P 17 1.93 STIT STIC Prime Port 15 1.81 STIT Tax-Free Cash R 10 .84 STIT Tax-Free Cash R 10 1.06 STIT Treasury Obliga 35 1.68 STIT Treasury Obliga 35 1.65 STIT Treasury Obliga 35 1.43 STIT Treasury Portfo 22 1.42 STIT Treasury Portfo 22 1.69 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 19 1.56 SchwbACR 19 1.49 SchwbCshRes 15 1.42 Schwab Government Mo 5 1.51 SchwbInv 25 1.80 SchwbRetAdv 26 1.80 Schwab Retirement Go 21 1.67 Schwab Treasury Obli 9 1.51 Schwab U.S. Treasury 6 1.36 SchbValAdv 31 1.83 SchwValAdUlt 31 1.98 SchbMM 1 1.29 Schb UST 6 1.16 SentinelGov A 9 1.26 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 1.35 State Farm Money Mar 35 1.35 State Farm Money Mar 35 1.34 State Farm Money Mar 35 1.35 StStInstLRS 18 2.02 State Street Insti L 17 1.35 State Street Insti T 22 1.38 State Street Insti T 22 1.73 State Street Insti T 30 1.71 State Street Insti U 19 1.74 State Street Insti U 19 1.39 State Street Institu 19 1.78State Street Institu 19 1.71 State Street Institu 22 1.65 State Street Institu 30 1.63 State Street Institu 19 1.66 State Street Institu 19 1.49 State Street Institu 30 1.36 State Street Institu 19 1.76 State Street Institu 22 1.67 State Street Institu 18 1.97 State Street Institu 18 1.94 State Street Institu 18 1.77 State Street Treasur 22 1.78 SunAmMMA 38 .01 T. Rowe Price Govern 31 1.59 T. Rowe Price Instit 36 1.86 T. Rowe Price Tax-Ex 30 1.04 TDAM California Muni 22 .41 TDAM Insti U.S. Gov 40 1.39 TDAM Insti U.S. Gove 40 1.64 TDAM Institutional T 36 .80 TDAM Institutional T 36 1.35 TDAM Institutional U 40 .99 TDAMMMInv 48 1.44 TDAMMMkPr 48 1.44 TDAM Money Market Po 48 1.54 TDAM Money Market Po 48 1.34 TDAM Municipal Portf 34 .55 TDAM New York Munici 9 .56 TDAM U.S. Government 23 1.05 TDAMUSGv 23 1.15 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 40 1.68 TRowPRF 31 1.46 TRowUST 34 1.49 Thriv MM Inst 33 1.48 Thriv MMk A 33 1.33 TreasObTR 22 1.20 Treasury Obligations 24 1.72 Treasury Portfolio P 51 1.67 U.S. Government Mone 31 .68 U.S. Government Mone 31 1.16 U.S. Government Mone 31 1.86 U.S. Treasury Money 34 1.58 UBS Prime Investor F 21 1.65 UBS Prime Preferred 21 1.96 UBS Prime Reserves F 21 1.92 UBS RMA Government M 24 1.39 UBS Select Governmen 24 1.74 UBS Select Governmen 24 1.43 UBS Select Governmen 24 1.70 UBS Select Governmen 24 1.68 UBS Select Prime Inv 22 1.70 UBS Select Prime Pre 22 2.04 UBS Select Treasury 21 1.65 UBS Select Treasury 21 1.67 UBS Select Treasury 21 1.40 UBS Select Treasury 21 1.71 UBS Tax-Free Institu 8 1.20 UBS Tax-Free Investo 8 .93 UBS Tax-Free Preferr 8 1.24 US Government Money 24 .87 US Government Money 24 1.58 USAA Mutl 23 1.61 USAA Treas 43 1.50 VALIC MMktI 36 .01 VALIC MMkII 41 .01 VangAdmTry 54 1.80 VangFdl 51 1.79 VangPr 47 1.99 VangPrInst 47 2.05 Voya Government Mone 12 1.47 Voya Government Mone 12 1.56 Voya Government Mone 12 .48 Voya Government Mone 12 1.47 Voya Liquid Assets P 13 1.33 Voya Liquid Assets P 13 1.58 Voya Liquid Assets P 13 1.18 Voya Money Market Po 13 1.53 Voya Money Market Po 13 1.38 WA Select Tax Free R 8 1.10 WF 100% Treasury Mon 36 1.65 WF Government Money 27 1.75 Wells Fargo 100% Tre 36 1.55 WellsFargo A 15 1.56 WFCashInvAd 16 1.85 WFCashInst 16 1.98 Wells Fargo Cash Inv 16 2.05 Wells Fargo Fd, Trea 29 1.52 WFGovAdm 27 1.55 WFGvtMMA 27 1.29 Wells Fargo Heritage 16 2.05 Wells Fargo Heritage 16 1.75 WellsFargoI 100 36 1.35 WellsFargoInsCsh 16 1.68 WellsFargoInsGv 27 1.39 Wells Fargo Money Ma 15 1.95 Wells Fargo Money Ma 15 1.65 Wells Fargo Municipa 5 1.15 WellsF100TrA 36 1.25 WellsFargo TrsyS 29 1.41 WellsFargoTrsyA 29 1.26 WellsFargo TrsyI 29 1.66 WFGvMMInst 27 1.69 Western Asset Govern 27 1.40 Western Asset Govern 27 .90 WA GvtRsvA 27 1.30 WAInstGvInst 27 1.75 Western Asset Insti 45 1.60 Western Asset Insti 26 1.88 Western Asset Instit 27 1.70 Western Asset Instit 27 1.70 Western Asset NY Tax 5 .72 Western Asset Prime 26 1.61 Western Asset Tax Fr 8 .22 Western Asset Tax Fr 8 .71 Western Asset US Tre 45 .86 WstnUSTrN 45 1.25WstnInstLqRsI 26 1.93 WstnPrmLiq 26 1.64 WstnInstUSTR 45 1.65 WstnPrmUSTR 45 1.39 Wilm GovSel 36 1.50 Wilm TrAdm 31 1.20 Wilm TrSvc 31 1.05 Wilm TrSvc 31 1.46 Wilm GovAdm 36 1.25 Wilmington U.S. Gove 36 1.10 WilmUSGov 36 1.60Tax ExemptAIMTx 10 .30 AmC CATF 13 .83 AmC TF 8 .90 BMO TaxF I p 7 1.19 BMO TaxF Y 7 .94 BNYMelNMuM 7 1.10 BLMunFdPCS p 25 .69 BRLM Muni 25 1.17 BRF NYMuni 7 1.13 BRFCAMuni 6 1.01 CashActTxEMgd 22 .90 FIMMTxExII 28 1.07 FIMMTxEx3 28 .97 FIMMTxExI 28 1.22 FedCAMuniSv 29 .79 FedCAMu WS 29 1.04 FedGAMuCsh 13 .85 FedMAMuCS p 30 .36 FedMAMuniSv 30 .77 FedMuObl A 29 1.21 FedMuOblCap 29 1.11 FedMunOblSv 29 .96 FedNYMuCSv 36 .83 FedNYMuCS p 36 .35 FedNYMuCsII 36 .60 FedPAMuniCS 18 .30 FedPAMuCsSv 18 .69 FedTaxFObWS 31 1.18 FedTxFrObSv 31 .93 FedMuniSvc 12 .69 FedTxF c 6 1.17 FidCA 18 .83 FidCT 36 .92 FidMA 32 .86 FidMI 31 .83 FidMuMM 36 1.02 FidNJ 48 .86 FidNY 19 .90 FidOH 47 .89 FidPA 17 .87 FidSpCA 18 1.03 FidSpMA 33 1.04 FidSpNJ 45 1.06 FidSpNY 16 1.05 FidTEDly M 30 .70 FidAZ 15 .90 Fid TECR 30 .45 FidTxEx MM 30 .95 FidTaxExPortS 28 1.17 FinSq TEF 14 1.16 FstAmTFA 17 .59 FstAmTxFY 17 .89 FsAmTxFObII 17 1.04 FstAmTFObZ 17 1.14 GenNJMun 18 .61 GenNYMuB 11 .66 GnMuB p 9 .35 GnNYMuB p 11 .26 GnCalMu 8 .59 JPMMuMMP 6 .94 JPMorganCA 6 .66 JPMorganNY 6 .76 JPMorganTF 11 .78 JPMorg TFPr 11 .92 JPMTxFrR p 11 .67 JPMorgTFAgcy 11 1.11 JPMTxFrInst 11 1.16 NYTxFrMMI 22 1.97 NortnInstMuni 6 1.18 NorthernMun 7 1.01 PremierTxEx 5 1.19 SchwAMTTxF 23 .82 SchwNYMuVA 20 1.00 SchwNYMuSw 20 .75 SchwTxFValAd 23 1.04 ShwbTE 16 .94 SchwabTxEx 16 1.04 Schwb CA 16 .78 ScudTECshInst 22 1.11 TDAMCAMu 22 .51 TDAMMuni 34 .65 TDAMNYMu 9 .66 TRowSumMu 32 .94 TRowCA c 29 .67 TRowNY c 22 .79 TRowTE c 30 .99 USAATxEx 26 .84 VangNJ 51 1.21 VangCA 23 1.14 VangPA 24 1.20 VangNY 26 1.19 VangTxEx 28 1.22 WFAMuCshM 5 1.25 WFA MuCsMSv 5 1.00 WFNatInstMM 6 1.19 WFNtTFMMSv 6 .94 WellsFargoNat 6 1.09 WellsF NTFA 6 .79 WstnFTxR N 8 .56 WstnInstTxFR 8 1.15 WstnNYTxR N 5 .57 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 2.22 .88 Jul 18 p 99.29 99.30 1.86 1.38 Jul 18 f 100.09 100.10 1.38 Jul 18 p 99.30 99.31 +0.01 1.87 2.25 Jul 18 p 100.01 100.02 1.89 1.00 Aug 18 p 99.27 99.28 1.85 4.00 Aug 18 p 100.10 100.11 1.92 .75 Aug 18 p 99.24 99.25 1.93 1.50 Aug 18 p 99.29 99.30 1.94 1.00 Sep 18 p 99.25 99.26 +0.01 1.89 .75 Sep 18 p 99.21 99.22 +0.01 1.98 1.38 Sep 18 p 99.26 99.27 1.98 .88 Oct 18 p 99.20 99.21 1.99 .75 Oct 18 p 99.17 99.18 2.04 1.25 Oct 18 p 99.22 99.23 2.05 1.75 Oct 18 p 99.28 99.29 2.04 1.25 Nov 18 p 99.21 99.22 2.05 3.75 Nov 18 p 100.21 100.22 2.07 1.00 Nov 18 p 99.16 99.17 2.07 1.25 Nov 18 p 99.20 99.21 +0.01 2.08 1.38 Nov 18 p 99.21 99.22 2.08 1.25 Dec 18 p 99.18 99.19 2.10 1.00 Dec 18 p 99.16 99.17 2.17 1.38 Dec 18 p 99.18 99.19 2.18 1.50 Dec 18 p 99.20 99.21 2.17 1.13 Jan 19 p 99.12 99.13 2.19 2.13 Jan 19 f 100.25 100.26 -0.01 .72 1.13 Jan 19 p 99.11 99.12 +0.01 2.19 1.25 Jan 19 p 99.13 99.14 2.19 1.50 Jan 19 p 99.18 99.19 2.20 .75 Feb 19 p 99.01 99.02 2.21 2.75 Feb 19 p 100.11 100.12 +0.01 2.21 8.88 Feb 19 k 104.12 104.13 2.10 1.13 Feb 19 p 99.07 99.08 2.24 1.38 Feb 19 p 99.12 99.13 2.25 1.50 Feb 19 p 99.15 99.16 2.25 1.00 Mar 19 p 99.02 99.03 2.26 1.25 Mar 19 p 99.06 99.07 2.29 1.50 Mar 19 p 99.12 99.13 2.29 1.63 Mar 19 p 99.15 99.16 2.29 .13 Apr 19 f 99.11 99.12 .92 .88 Apr 19 p 98.26 98.27 2.31 1.25 Apr 19 p 99.02 99.03 2.32 1.63 Apr 19 p 99.13 99.14 2.32 .88 May 19 p 98.22 98.23 2.34 3.13 May 19 p 100.22 100.23 2.34 1.13 May 19 p 98.27 98.28 2.35 1.25 May 19 p 98.31 99.00 2.35 1.50 May 19 p 99.06 99.07 2.35 1.00 Jun 19 p 98.19 98.20 2.37 1.25 Jun 19 p 98.28 98.29 +0.01 2.36 1.63 Jun 19 p 99.07 99.08 2.38 .75 Jul 19 p 98.08 98.09 2.39 1.88 Jul 19 f 101.19 101.20 -0.01 .36 .88 Jul 19 p 98.10 98.11 2.40 1.63 Jul 19 p 99.04 99.05 2.40 .75 Aug 19 p 98.03 98.04 2.41 3.63 Aug 19 p 101.11 101.12 2.41 8.13 Aug 19 k 106.15 106.16 2.40 1.00 Aug 19 p 98.10 98.11 +0.01 2.42 1.25 Aug 19 p 98.19 98.20 2.43 1.63 Aug 19 p 99.01 99.02 2.42 .88 Sep 19 p 98.02 98.03 2.46 1.00 Sep 19 p 98.05 98.06 2.45 1.38 Sep 19 p 98.20 98.21 2.45 1.75 Sep 19 p 99.03 99.04 2.45 1.00 Oct 19 p 98.03 98.04 2.47 1.25 Oct 19 p 98.12 98.13 +0.01 2.46 1.50 Oct 19 p 98.22 98.23 2.48 1.00 Nov 19 p 97.31 98.00 +0.01 2.48 3.38 Nov 19 p 101.06 101.07 2.48 1.00 Nov 19 p 97.28 97.29 +0.01 2.50 1.50 Nov 19 p 98.30 98.31 2.49 1.50 Nov 19 p 98.19 98.20 +0.01 2.49 1.38 Dec 19 p 98.11 98.12 2.50 1.13 Dec 19 p 97.30 97.31 +0.01 2.50 1.63 Dec 19 p 98.22 98.23 +0.01 2.50 1.88 Dec 19 p 99.01 99.02 2.51 1.38 Jan 20 f 101.03 101.04 -0.01 .66 1.38 Jan 20 f 98.08 98.09 2.51 1.25 Jan 20 p 98.00 98.01 2.51 1.38 Jan 20 p 98.07 98.08 2.50 2.00 Jan 20 p 99.06 99.07 2.50 3.63 Feb 20 p 101.24 101.25 2.53 8.50 Feb 20 k 109.23 109.24 2.47 1.38 Feb 20 p 98.02 98.03 2.53 1.25 Feb 20 p 97.28 97.29 2.53 2.25 Feb 20 p 99.17 99.18 2.52 1.13 Mar 20 p 97.17 97.18 2.54 1.38 Mar 20 p 97.31 98.00 2.53 2.25 Mar 20 p 99.16 99.17 +0.01 2.53 1.50 Apr 20 p 98.05 98.06 +0.01 2.54 .13 Apr 20 f 98.28 98.29 .74 1.13 Apr 20 p 97.14 97.15 +0.01 2.54 1.38 Apr 20 p 97.28 97.29 2.54 2.38 Apr 20 p 99.22 99.23 +0.01 2.55 1.50 May 20 p 98.02 98.03 +0.01 2.55 3.50 May 20 p 101.23 101.24 2.56 8.75 May 20 k 111.20 111.21 2.45 1.38 May 20 p 97.24 97.25 2.56 1.50 May 20 p 98.00 98.01 +0.01 2.56 2.50 May 20 p 99.29 99.30 +0.01 2.55 1.50 Jun 20 p 97.31 98.00 +0.01 2.55 1.63 Jun 20 p 98.05 98.06 +0.01 2.56 1.88 Jun 20 p 98.21 98.22 +0.01 2.56 1.25 Jul 20 f 101.19 101.20 .47 1.50 Jul 20 p 97.27 97.28 2.57 1.63 Jul 20 p 98.02 98.03 +0.01 2.57 2.00 Jul 20 p 98.26 98.27 +0.01 2.58 1.50 Aug 20 p 97.24 97.25 +0.01 2.58 2.63 Aug 20 p 100.02 100.03 2.58 8.75 Aug 20 k 112.28 112.29 +0.01 2.57 1.38 Aug 20 p 97.13 97.14 2.59 2.13 Aug 20 p 99.00 99.01 2.59 1.38 Sep 20 p 97.12 97.13 +0.01 2.58 1.38 Sep 20 p 97.10 97.11 +0.01 2.59 2.00 Sep 20 p 98.22 98.23 +0.01 2.59 1.63 Oct 20 p 97.26 97.27 +0.01 2.60 1.38 Oct 20 p 97.06 97.07 +0.01 2.61 1.75 Oct 20 p 98.01 98.02 +0.01 2.61 1.75 Nov 20 p 98.00 98.01 +0.01 2.60 2.63 Nov 20 p 100.01 100.02 +0.01 2.61 1.63 Nov 20 p 97.21 97.22 +0.01 2.61 2.00 Nov 20 p 98.17 98.18 +0.01 2.61 1.88 Dec 20 p 98.07 98.08 +0.01 2.61 1.75 Dec 20 p 97.28 97.29 +0.01 2.62 2.38 Dec 20 p 99.13 99.14 +0.01 2.62 2.00 Jan 21 p 98.14 98.15 +0.01 2.63 1.13 Jan 21 f 101.09 101.10 +0.01 .62 1.38 Jan 21 p 96.27 96.28 +0.02 2.63 2.13 Jan 21 p 98.23 98.24 +0.01 2.63 2.25 Feb 21 p 99.01 99.02 +0.02 2.63 3.63 Feb 21 p 102.17 102.18 +0.02 2.63 7.88 Feb 21 k 113.13 113.14 +0.01 2.61 1.38 Feb 21 p 96.03 96.04 +0.02 2.63 2.00 Feb 21 p 98.11 98.12 +0.01 2.63 2.38 Mar 21 p 99.10 99.11 +0.02 2.63 1.25 Mar 21 p 96.09 96.10 +0.02 2.64 2.25 Mar 21 p 98.30 98.31 +0.01 2.64 .13 Apr 21 f 98.11 98.12 +0.01 .71 2.38 Apr 21 p 99.08 99.09 +0.01 2.64 1.38 Apr 21 p 96.16 96.17 +0.02 2.64 2.25 Apr 21 p 98.29 98.30 +0.02 2.64 2.63 May 21 p 99.29 99.30 +0.02 2.65 3.13 May 21 p 101.10 101.11 +0.02 2.65 8.13 May 21 k 115.07 115.08 +0.01 2.64 2.00 May 21 p 98.05 98.06 +0.02 2.65 2.63 Jun 21 p 99.29 99.30 +0.02 2.65 1.13 Jun 21 p 95.18 95.19 +0.03 2.66 2.13 Jun 21 p 98.14 98.15 +0.02 2.66 .63 Jul 21 f 100.09 100.10 +0.01 .53 1.13 Jul 21 p 95.13 95.14 +0.03 2.67 2.25 Jul 21 p 98.24 98.25 +0.02 2.67 2.13 Aug 21 p 98.10 98.11 +0.02 2.68 8.13 Aug 21 k 116.15 116.16 +0.03 2.64 1.13 Aug 21 p 95.08 95.09 +0.03 2.69 2.00 Aug 21 p 97.29 97.30 +0.02 2.68 1.13 Sep 21 p 95.04 95.05 +0.03 2.69 2.13 Sep 21 p 98.07 98.08 +0.02 2.69 1.25 Oct 21 p 95.12 95.13 +0.03 2.70 2.00 Oct 21 p 97.24 97.25 +0.02 2.70 2.00 Nov 21 p 97.23 97.24 +0.01 2.70 8.00 Nov 21 k 117.06 117.07 +0.02 2.67 1.75 Nov 21 p 96.27 96.28 +0.02 2.71 1.88 Nov 21 p 97.09 97.10 +0.02 2.70 2.00 Dec 21 p 97.19 97.20 +0.02 2.72 2.13 Dec 21 p 98.01 98.02 +0.02 2.71 .13 Jan 22 f 98.04 98.05 +0.01 .65 1.50 Jan 22 p 95.26 95.27 +0.02 2.72 1.88 Jan 22 p 97.03 97.04 +0.02 2.72 2.00 Feb 22 p 97.16 97.17 +0.02 2.72 1.75 Feb 22 p 96.18 96.19 +0.02 2.73 1.88 Feb 22 p 97.00 97.01 +0.02 2.73 AZMiningInc 590912 6.16 6.13 6.15 +.01 AdvOil Gas 51352 4.14 4.04 4.10 -.02 AgnicoEagle 60814 59.99 59.03 59.05 -.88 AirCdaV VV 107341 23.22 22.57 23.14 +.13 AlamosGoldA 91622 7.67 7.55 7.55 -.09 AlgonquinPwr 171057 12.78 12.59 12.70 +.10 AlimntatnBSV 86473 57.16 55.60 56.50 +.61 AphriaInc J 458184 12.14 11.62 11.94 +.15 AthabascaOil 190389 1.61 1.54 1.58 -.06 AuroraCannabi 1486355 9.84 9.07 9.54 +.41 AutoCanadaInc 64648 18.00 17.42 17.47 -.11 B2GoldCorpo 157323 3.41 3.34 3.38 +.01 BCE Inc 131005 54.25 53.81 53.84 -.19 BarrickGold 146443 17.19 16.88 17.09 +.16 BaytexEnergy 1256614 4.62 4.39 4.42 -.05 BellatrixExpl 70854 1.34 1.31 1.33 -.01 BeloSunMngo 56365 .25 .23 .24 ... BirchcliffEng 68417 4.52 4.43 4.43 -.10 Bk NS 215685 76.04 75.55 75.91 -.24 BkMontreal 93529 102.54 101.84 102.31 +.02 BlackberryLtd 147620 16.05 15.53 15.79 -.31 BombardirBSV 973228 5.17 5.03 5.05 -.12 BonavistaEgy 50515 1.44 1.42 1.44 ... BrookdALV 58710 54.67 54.17 54.34 -.40 CADGOOSEHOLD 85048 89.90 84.02 89.73 +4.05 CAE Inc 49674 27.39 27.01 27.30 -.14 CGIGrpASV 53560 83.41 81.91 82.98 +.40 CIBC 122520 115.94 114.96 115.53 +.08 CIFinancial 91195 24.96 24.27 24.77 -.15 CamecoCorp 215719 15.36 15.02 15.06 -.33 CannTustHoldi 86173 8.78 8.40 8.77 +.16 CanopyGrowth 930994 43.65 40.21 42.53 +1.88 CdnEgySrvTc 123670 4.62 4.54 4.57 -.08 CdnNatRail 83371 108.24 107.29 107.57 -1.26 CdnNatRes 287528 42.62 41.48 41.87 -.19 CenovusEngy 202059 12.63 12.28 12.50 -.04 ChampionOrdo 149495 1.37 1.32 1.34 -.04 ChoiceREITUn 56399 12.04 11.96 11.97 -.07 ChorusAvaitio 86265 7.51 7.28 7.50 +.20 CominarUn 55087 12.80 12.58 12.72 +.11 CopperMountai 51845 1.27 1.21 1.25 -.04 CrescentPnt 241813 9.61 9.39 9.41 -.21 CronosGroupI 100288 9.25 8.65 9.11 +.19 DetourGoldo 50364 10.68 10.35 10.57 +.08 ECNCapitalCo 82458 3.60 3.55 3.57 -.02 EldoradoGld 62488 1.53 1.50 1.52 ... ElementFin 115890 6.61 6.47 6.54 -.06 EmeraInc 55384 41.30 40.91 41.20 +.20 EnCanaCorp 268425 16.44 15.80 16.22 -.15 EnbridgeInc 245443 42.64 42.00 42.02 -.61 EnbridgeIncme 55039 29.73 29.24 29.29 -.44 EnerplusCorp 65831 15.50 15.17 15.32 -.16 FinningIntl 51824 34.67 33.97 34.64 -.18 FirstQntumo 290846 20.60 19.36 20.38 -.60 Fortis Inc 79919 41.76 41.01 41.76 +.48 FortuneMino 70827 .16 .14 .14 -.01 FrstMajSvro 50852 9.89 9.50 9.75 -.05 GildanActive 63789 38.79 38.14 38.19 -.57 GoldStandardV 74799 1.76 1.53 1.76 +.17 GoldcorpInc 161246 18.47 18.20 18.22 -.28 GreenOrganicD 163558 7.16 6.91 6.94 -.16 HarteGold 46984 .37 .35 .37 +.01 HorizonsMedM 77479 19.19 18.35 18.95 +.35 HrznCrdOilBl 153595 9.56 9.28 9.47 -.21 HrznCrdOilBr 133848 5.77 5.61 5.66 +.12 HrznNatGsBr 83389 13.35 13.09 13.12 +.35 HrznNtGsBul 215906 3.99 3.89 3.96 -.12 HudBayMnrls 171632 8.39 8.17 8.28 -.28 HuskyEngy 70954 20.08 19.59 19.84 -.12ISharesS P60 203160 24.24 24.12 24.20 -.10 IShrsCapEngy 112736 12.60 12.38 12.49 -.07 IamgoldCorp 54765 7.82 7.69 7.72 -.03 ImperialOil 124571 43.65 42.76 42.84 -.88 InMedPharmace 97632 .80 .75 .80 -.03 InterPipeline 52512 24.68 24.37 24.64 -.07 IvanhoeAo 140217 2.95 2.76 2.79 -.15 KatangaMng 202562 1.19 1.09 1.15 -.09 KeltExplo 48526 8.30 8.06 8.20 -.05 KeyeraCorp 56465 36.56 35.64 36.37 +.25 KinderMorgan 52766 16.12 15.90 16.01 -.03 KinrossGold 263419 5.02 4.90 4.94 ... Kirklandlake 66123 27.64 26.45 27.22 +.77 LundinMng 251783 8.09 7.88 7.93 -.30 MEGEnergy 117931 9.73 9.40 9.56 -.15 MagnaInt l 117043 85.66 83.18 84.25 -2.44 ManulifeFin 236910 25.02 24.68 24.84 -.12 MedReleafCorp 78897 28.35 26.57 27.82 +1.16 Metro Inc 54741 44.64 43.73 43.78 -.94 NEXTSOURCEMAT 50635 .10 .09 .09 -.01 NatBkCan 76995 63.76 63.20 63.44 -.10 NemaskaLithiu 277910 .92 .86 .89 +.01 NeovascInc 97821 .04 .04 .04 +.01 NeptTech Bi 286305 4.69 3.70 4.26 +1.03 NevsunReso 61644 4.36 4.24 4.30 -.05 New Gold 52071 2.80 2.73 2.76 ... NutrienLtd 106978 70.20 68.16 70.20 -.33 OceanaGoldCrp 200266 3.62 3.47 3.57 +.06 OsiskoMining 90950 .01 .01 .01 ... PembinaPipe 95057 46.14 45.35 45.89 -.10 PeytoExpl 53042 10.84 10.46 10.50 -.26 PowerCorpSV 53557 30.60 30.43 30.59 +.04 PrecisionDrl 96903 4.19 4.08 4.18 -.06 Prometico 122809 .64 .60 .62 -.02 RagingRiver 912034 5.86 5.55 5.72 +.07 RedEagleMini 50500 .19 .17 .18 -.01 Resverlogixo 80415 2.75 2.00 2.38 -.05 RioCanRlUn 62247 24.43 24.32 24.35 -.07 RogersCommB 48009 62.32 61.67 61.81 -.30 RoyalBank 159492 100.45 99.87 99.97 -.47 RoyalNickelo 235786 .13 .12 .12 ... SevenGenClA 64174 14.57 14.25 14.26 -.44 ShawCommBNV 70567 27.75 27.55 27.57 -.07 SherrittIntl 118333 1.18 1.15 1.15 -.04 StormResource 56931 2.66 2.54 2.60 -.08 SunLifeFin 81053 54.80 54.17 54.50 -.01 SuncorEngy 241181 52.65 51.77 52.49 +.05 SuperiorPlus 65709 12.65 12.54 12.61 +.02 T D Bank 282870 76.26 75.53 75.97 -.08 TahoeReso 58781 6.71 6.55 6.61 +.03 TamarackVall 109243 4.12 4.03 4.05 -.04 TeckResLimit 180789 34.98 33.54 34.96 -.20 Telus Corp 60313 46.55 46.19 46.39 +.06 ThomsonReuter 63771 54.20 53.42 53.44 -.43 TourmalineOil 77225 23.78 23.21 23.21 -.54 TransCdaCorp 194025 56.84 55.75 56.62 +.04 TrevaliMngo 107707 1.08 1.04 1.07 -.01 TricanWell 136918 2.95 2.83 2.92 -.02 TurquoiseHill 63655 3.82 3.68 3.77 +.05 ValeantPharma 199920 32.66 30.57 32.23 +1.14 WesdomeGold 107060 2.61 2.56 2.58 +.03 WestFraser 53406 86.51 84.67 85.17 -1.31 WesternForst 232014 2.60 2.48 2.52 -.09 WheatonPrecio 48770 29.38 28.91 29.19 -.12 WhitecapReso 161995 8.42 8.23 8.27 -.14 YamanaGld 268591 4.10 3.91 4.06 +.12 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.15 96.16 +0.02 2.73 1.88 Mar 22 p 96.30 96.31 +0.03 2.73 .13 Apr 22 f 97.25 97.26 +0.01 .71 1.75 Apr 22 3p 96.12 96.13 +0.02 2.74 1.88 Apr 22 p 96.27 96.28 +0.03 2.74 1.75 May 22 p 96.11 96.12 +0.02 2.74 1.88 May 22 p 96.25 96.26 +0.03 2.74 1.88 May 22 p 96.10 96.11 +0.03 2.74 1.75 Jun 22 p 96.07 96.08 +0.03 2.75 2.13 Jun 22 p 97.20 97.21 +0.02 2.75 .13 Jul 22 f 98.06 98.07 +0.01 .57 1.88 Jul 22 p 96.19 96.20 +0.02 2.75 2.00 Jul 22 p 97.03 97.04 +0.03 2.75 1.63 Aug 22 p 95.19 95.20 +0.03 2.75 7.25 Aug 22 k 117.22 117.23 +0.02 2.71 1.63 Aug 22 p 95.18 95.19 +0.03 2.75 1.88 Aug 22 p 96.17 96.18 +0.03 2.75 1.75 Sep 22 p 95.31 96.00 +0.04 2.75 1.88 Sep 22 p 96.15 96.16 +0.03 2.75 1.75 Oct 22 p 96.13 96.14 +0.04 2.75 2.00 Oct 22 p 96.29 96.30 +0.03 2.75 1.63 Nov 22 p 95.10 95.11 +0.03 2.76 7.63 Nov 22 k 120.04 120.05 +0.02 2.74 2.00 Nov 22 p 96.27 96.28 +0.03 2.75 2.13 Dec 22 p 97.09 97.10 +0.03 2.76 .13 Jan 23 f 97.18 97.19 +0.01 .66 1.75 Jan 23 p 95.20 95.21 +0.04 2.77 2.38 Jan 23 p 98.10 98.11 +0.03 2.77 2.00 Feb 23 p 96.21 96.22 +0.03 2.76 7.13 Feb 23 k 118.31 119.00 +0.03 2.75 1.50 Feb 23 p 94.14 94.15 +0.04 2.77 2.63 Feb 23 p 99.13 99.14 +0.04 2.76 1.50 Mar 23 p 94.11 94.12 +0.04 2.77 2.50 Mar 23 p 98.26 98.27 +0.04 2.77 .63 Apr 23 f 99.21 99.22 +0.02 .69 1.63 Apr 23 p 94.25 94.26 +0.04 2.78 2.75 Apr 23 p 99.29 99.30 +0.04 2.77 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.41 -4.8 -5.2 +3.1/C IntrmDvrsMnA m MS 14.15 +.6 -.3 +1.3/B IntrmDvrsMnC m MS 14.15 +.6 -.7 +.5/E LgCpGrA m LG 52.90 +4.4 +10.7 +15.0/A LgCpGrAdv LG 57.53 +4.4 +10.9 +15.3/A LgCpGrC m LG 39.91 +4.3 +10.3 +14.1/B LgCpGrI LG 57.23 +4.4 +10.9 +15.3/A LgCpGrK b LG 53.82 +4.4 +10.7 +14.9/A LtdDurHiIncAdv HY 10.21 +.3 +.7 +3.6/D MuniBdInfStr1 b MS 10.18 +.6 +.6 +2.3/A MuniBdInfStr2 MS 10.18 +.5 +.6 +2.4/A MuniBdInfStrA m MS 10.22 +.6 +.5 +2.1/A MuniBdInfStrAdv MS 10.22 +.5 +.7 +2.3/A MuniIncCAA m MF 11.04 +.7 -.2 +2.7/A MuniIncCAAdv MF 11.04 +.8 -.1 +2.9/A MuniIncIIArznA m SI 10.97 +.8 -.2 +3.1/A MuniIncIIMAA m MT 11.07 +.8 -.6 +2.3/B MuniIncIIMINA m SM 10.09 +.7 -.7 +2.3/C MuniIncIINJA m MJ 9.61 +.7 -.6 +3.3/B MuniIncIIOhioA m MO 9.83 +.7 -.4 +2.8/A MuniIncIIPEA m MP 10.33 +.6 -.5 +2.8/B MuniIncIIVIA m SI 10.97 +.7 -.4 +2.7/A MuniIncNYA m MN 9.80 +.8 -.7 +2.7/A MuniIncNYAdv MN 9.80 +.7 -.5 +2.9/A MuniIncNYC m MN 9.79 +.6 -1.0 +1.9/C MuniIncNtnA m MI 10.12 +.7 -.6 +3.0/A MuniIncNtnAdv MI 10.12 +.8 -.5 +3.2/A MuniIncNtnC m MI 10.11 +.7 -1.0 +2.2/C ReltvValA m LV 5.86 +.2 +.5 +9.4/A ReltvValAdv LV 5.91 +.2 +.5 +9.8/A ReltvValC m LV 5.84 +.2 +.2 +8.7/B SelUSEqAdv LB 17.35 +1.2 +3.5 +10.9/B SelUSLSA m LO 12.95 +.9 +2.7 +5.8/B SelUSLSAdv LO 13.15 +.8 +2.8 +6.0/B SelUSLSC m LO 12.39 +.7 +2.3 +5.0/B ShortDurPlus CS 11.56 +.2 +.1 +.4/D SmCpGrA m SG 62.70 +6.8 +21.6 +15.1/A SmCpGrI SG 67.92 +6.8 +21.7 +15.5/A SstnlGlbThtcA m WS 119.61 +.1 +1.9 +10.3/A SstnlGlbThtcAdv WS 126.67 +.1 +2.0 +10.6/A SustIntlThtcA m FG 18.95 -3.0 -2.9 +4.1/E TxMgAlMktIncA m CA 12.54 +.6 -1.3 +3.0/E TxMgWtAprStrAdv WS 16.48 -.1 +1.9 +7.5/C TxMgdIntl FB 18.00 -3.2 -2.4 +4.9/B AAMInsgtSelIncI d TW 9.81 +.4 -2.8 +3.1/BABAllMktRlRet1 b IH 8.88 -2.2 +.3 +2.2/E AllMktTRA m MA 14.71 -.1 -.8 +3.4/E AllMktTRAdv MA 14.81 -.1 -.7 +3.7/E AllMktTRC m MA 14.59 -.1 -1.2 +2.6/E BdInStrat1 b IP 10.57 +.6 -.3 +2.2/A BdInStrat2 IP 10.56 +.5 -.3 +2.3/A CncntrGrAdv LG 37.20 +2.3 +9.2 +10.8/D CnsrvWlthStratA m CA 12.11 ... -.2 +2.9 CorOppsA m LG 21.10 +2.0 +4.1 +11.6/D DiscvGrA m MG 13.04 +5.2 +20.1 +14.2/A DiscvGrAdv MG 13.92 +5.2 +20.2 +14.4/A DiscvValA m SV 23.84 +1.6 +4.7 +9.7/B DiscvValAdv SV 24.41 +1.6 +4.8 +10.0/B DiscvValC m SV 20.97 +1.5 +4.3 +8.9/C DiscvValI SV 23.68 +1.6 +4.7 +10.0/B DiscvValR b SV 23.12 +1.5 +4.4 +9.3/C DiscvValZ SV 23.66 +1.6 +4.8 +10.1/B DiversMunicipal MS 14.14 +.6 -.2 +1.5/A EmMkts EM 30.80 -5.1 -5.3 +4.8/D EqIncA m LV 28.66 +.5 +.1 +7.3/C EqIncAdv LV 28.93 +.5 +.2 +7.6/C EqIncC m LV 28.29 +.4 -.3 +6.5/D GlbBdA m IB 8.23 +.3 -1.0 +2.7/B GlbBdAdv IB 8.22 +.3 -.9 +3.0/A GlbBdC m IB 8.26 +.3 -1.3 +2.0/C GlbBdI IB 8.22 +.4 -.9 +3.0/A GlbBdR b IB 8.22 +.3 -1.2 +2.3/B GlbRkAllcA m TV 16.33 -.3 -.5 +3.7/D GlbRlEstInvmA m GR 14.37 +2.3 -.2 +4.8/B GlbRlEstInvmIII GR 10.94 +2.4 +.3 +5.5/A GrA m LG 83.11 +4.8 +13.3 +15.7/A HiIncA m HY 8.40 -.2 -1.9 +4.7/B HiIncAdv HY 8.41 -.2 -1.8 +5.0/A HiIncC m HY 8.50 -.2 -2.3 +3.9/C HiIncI HY 8.41 -.3 -1.8 +5.0/A HiIncK b HY 8.40 -.2 -1.9 +4.7/B HiIncR b HY 8.40 -.2 -2.1 +4.4/B HiIncZ HY 8.41 -.2 -1.7 +5.1/A IntermBdA m CI 10.83 +.6 -1.3 +2.0/B IntermBdAdv CI 10.83 +.5 -1.3 +2.2/A IntermCAMuniA m SS 14.08 +.7 ... +1.4/B IntermNYMuniA m SS 13.78 +.7 -.3 +1.5/A Intl FB 18.00 -3.2 -2.4 +4.9/B IntlValA m FV 14.08 -4.9 -5.2 +2.9/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/Wednesday, June 20, 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 50

ValA m LV 15.76 -.4 -2.4 +3.7/E ValAdv LV 15.78 -.4 -2.3 +4.0/E WlthApprStrA m WS 16.62 -.1 +1.7 +6.7/C WlthApprStrAdv WS 16.59 ... +1.8 +7.0/CAC AlternativesMktNetrlValInv NE 10.11 +.1 -3.4 +.8/CAIGActvAllcA f MA 17.88 +1.0 +1.3 +5.8/C FlexCrdtA m HY 3.39 +.1 +1.2 +3.8/C FocedDivStrB m LV 17.87 +3.4 -3.4 +7.8/C FocedDivStrC m LV 17.86 +3.4 -3.4 +7.8/C IntlDivStrA m FV 8.84 -3.6 -7.5 -1.2/E MltAstAllcA f MA 18.59 +.9 +1.3 +5.8/C SrFltngRtA m BL 8.10 +.1 +1.9 +3.8/B SrFltngRtC m BL 8.09 +.1 +1.6 +3.5/C StrBdA m MU 3.31 ... -3.0 +2.3/D StrValA m LV 31.29 +1.2 -.8 +6.7/D USGvtSecA m GI 8.91 +.8 -1.0 -.7/EALPSRdRcksLtdPrEI d SW 7.27 -1.4 ... +7.7/DAMGCHEqPtnrsBalN b MA 17.72 +1.8 +4.2 +7.2/A FQGlbRkBalZ TV 15.75 +.4 -1.6 +6.0/A FQTxMgdUSEqI LB 32.82 +3.3 +8.6 +9.8/C GWKCorBdI CI 9.82 +.9 -2.3 +1.3/D GWKMnBdI MI 11.44 +.8 -1.2 +2.3/C GWKMnEnhYiI HM 9.83 +1.0 -.5 +4.7/B GWKSmCpCorI SG 30.72 +4.4 +8.1 +12.2/B MgrsAmIntrGvS GI 10.36 +.7 -1.7 +.6/B MgrsAmShrtDrGvS UB 9.45 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 12.33 +4.3 +4.5 +4.7/E MgrsBrBlueS LG 53.00 +6.1 +10.7 +12.6/C MgrsBrwineS MG 51.92 +5.4 +11.3 +10.1/C MgrsCaEmergCoI SG 66.69 +4.8 +14.2 +18.4/A MgrsCaMidCpN b MG 31.72 +2.1 +4.9 +9.0/D MgrsCeRlEsttS SR 10.17 +5.4 -2.0 +5.5/B MgrsDblCrPlsBdI CI 10.38 +.5 -1.3 +2.2 MgrsDblCrPlsBdN b CI 10.38 +.5 -1.4 +1.9 MgrsEmergOppsS SG 53.44 +6.3 +16.4 +13.0/B MgrsFrpntMdCpI MV 43.52 +2.1 -.6 +6.1/D MgrsFrpntMdCpN b MV 42.38 +2.0 -.7 +5.8/D MgrsLmsSylsBdS CI 26.12 +.2 -1.9 +2.7/A MgrsMntCldGrI LG 20.98 +2.7 +6.4 +8.9/E MgrsMntCldGrN b LG 20.89 +2.7 +6.4 +8.7/E MgrsSkylnSpcEqS d SB 46.33 +3.3 +5.3 +7.2/D MgrsSpecialEqS SG 141.21 +5.7 +18.2 +12.7/B RRDivAllCpVlI LV 12.48 +1.0 ... +7.7/C RRDivAllCpVlN b LV 12.48 +1.0 -.1 +7.4/C RRSmCpValI SB 14.10 +4.4 +6.7 +12.1/A SthrnSnSmCpN m SB 25.81 +2.4 -1.0 +2.5/E SystMidCpValI MV 15.94 -.1 +1.8 +8.5/B TmsSqMidCpGrI MG 20.43 +2.4 +8.3 +9.8/C TmsSqMidCpGrS MG 19.90 +2.4 +8.2 +9.6/C TmsSqSmCpGrI SG 19.95 +5.2 +15.1 +11.3/C TmsSqSmCpGrS SG 19.45 +5.2 +15.1 +11.1/C TrilogyEMktsEqZ d EM 9.73 -2.3 -5.4 +8.5/A YackFocI d LB 21.45 +3.7 +1.7 +10.2/C YackFocN d LB 21.47 +3.6 +1.6 +10.1/C YacktmanI d LV 23.23 +3.1 +1.7 +9.1/AAQRDiversArbtrgI NE 9.38 +1.3 +2.9 +3.7 DiversArbtrgN b NE 9.37 +1.2 +2.7 +3.4 IntlEqI FB 10.78 -3.4 -1.6 +6.5 IntlMomStyleI FG 16.04 -2.0 +2.2 +5.1 LgCpMomStyleI LG 23.77 +3.3 +10.3 +11.8 LgCpMomStyleN b LG 23.76 +3.3 +10.1 +11.5 MgdFtsStratI FF 8.69 -3.1 -5.9 -5.3 MgdFtsStratN b FF 8.56 -3.2 -5.9 -5.5 MltStratAltI AM 8.41 -3.1 -7.1 +1.1 MltStratAltN b AM 8.35 -3.1 -7.2 +.8 RkBalCmdtsStrI BB 6.73 -4.1 -2.5 +3.9 RkParityI TV 9.65 -.6 -1.7 +4.5 RkParityIIMVI TV 9.26 ... ... +3.4 SmCpMomStyleI SG 26.91 +5.4 +14.7 +11.0ATDiscpEqInstl LB 20.47 +2.5 +6.8 +11.2/BAberdeenGlbHiIncA b HY 8.95 -.2 -.6 +2.2/E GlbHiIncI HY 8.38 -.1 -.5 +2.4/E IntlSmCpA m FR 31.33 -.7 -.5 +8.1/D SelIntlEqA b FB 26.07 -2.5 -5.0 +3.4/D TotalRetBdA b CI 12.80 +.9 -2.0 +1.8/B TotalRetBdI CI 12.61 +.8 -1.8 +2.1/BAbsolute StrategiesInstl AM 8.11 -2.3 -1.9 -2.7/EAcadianEmMktsInv d EM 20.52 -5.7 -8.4 +5.0/CAccessCptCmntyInvmIns GI 8.68 +.6 -2.0 +.6/CAdvisorOneCLSGlbDiversEqN WS 18.48 -2.0 -.6 +6.7/CAdvisory ResearchMLPEngyIncA m LP 8.39 +.2 -1.1 -6.8/B MLPEngyIncC m LP 8.41 +.1 -1.4 -7.6/C MLPEngyIncI d LP 8.24 +.2 -1.0 -6.6/B MLPEngyInfrasI d LP 8.02 +.2 -1.2 -7.8/DAegisVal SV 20.04 -3.4 +1.9 +13.9/AAkreFocInstl d LG 36.11 +1.8 +9.3 +14.5/B FocRetail m LG 35.38 +1.8 +9.2 +14.1/BAl FrankInv m LV 25.25 +1.0 +1.9 +8.0/CAlgerCptlApprecA m LG 27.79 +4.2 +12.7 +13.1/C CptlApprecC m LG 22.00 +4.2 +12.3 +12.3/C CptlApprecI2 LG 93.25 +4.2 +12.8 +13.2/C CptlApprecInsI LG 36.54 +4.2 +12.7 +13.2/C GrIncA m LB 40.89 +1.9 +1.5 +9.6/C IntlGrA m FG 16.95 -1.4 -.6 +2.8/E LgCpGrI2 LG 73.24 +6.0 +18.9 +11.9/D MidCpGrA m MG 15.43 +5.2 +12.8 +9.3/C MidCpGrI2 MG 28.18 +5.1 +12.7 +9.5/C MidCpGrInstlI MG 33.06 +5.3 +12.7 +9.6/C SmCpGrA m SG 10.29 +7.3 +22.1 +13.3/B SmCpGrI2 SG 29.45 +7.2 +21.9 +13.7/A SmCpGrInstlI SG 24.50 +7.1 +20.9 +13.6/A SpectraA m LG 23.31 +4.4 +13.3 +13.3/BAllianzGIFocedGrA m LG 58.58 +3.5 +10.8 +14.2/B FocedGrC m LG 40.63 +3.5 +10.4 +13.3/C GlbSmCpA m SW 52.57 -.2 +5.0 +7.7/D HlthSciA m SH 33.85 +2.5 +6.6 +2.2/C NFJDivValA m LV 15.11 -.7 +.3 +7.1/D NFJDivValC m LV 15.25 -.7 ... +6.3/D NFJDivValInstl LV 15.24 -.6 +.5 +7.4/C NFJIntlValA m FV 19.00 -3.5 -3.7 -2.7/E NFJLgCapValA m LV 26.77 -.6 ... +8.7/B NFJMidCapValA m MV 30.63 -.2 -2.2 +10.4/A NFJMidCapValC m MV 25.10 -.2 -2.5 +9.6/A NFJMidCapValIns MV 32.76 -.1 -2.0 +10.8/A NFJSmCpValA m SV 22.16 +2.5 +2.3 +7.0/D NFJSmCpValAdmin b SV 22.10 +2.5 +2.3 +7.1/D NFJSmCpValC m SV 19.70 +2.4 +1.9 +6.2/E NFJSmCpValInstl SV 24.84 +2.5 +2.4 +7.4/D TechA m ST 75.18 +6.5 +22.8 +22.1/B TechC m ST 58.10 +6.4 +22.3 +21.2/B TechInstl ST 84.41 +6.5 +23.0 +22.6/BAlpineDynDivInstl WS 4.11 -1.0 +.5 +7.0/C IntlRlEsttEqIns GR 23.00 -3.4 -4.4 +4.1/C RltyIncGrIns SR 21.64 +4.2 -4.3 +5.4/B UltShrtMnIncIns MS 10.04 +.1 +.7 +.8/CAmanaMutGrInv b LG 36.96 +3.0 +5.7 +12.7/C MutIncInv b LB 49.19 -.3 -3.3 +7.2/EAmerican BeaconBrdGwyLgCpVlIns LV 29.09 +.5 +1.8 +9.1/A BrdgwyLgCpGrIns LG 33.32 +3.2 +11.5 +13.2/C IntlEqInstl FV 20.20 -3.9 -3.3 +3.0/C IntlEqInv FV 20.02 -3.9 -3.4 +2.7/C LgCpValAdv b LV 26.85 -.3 +.4 +6.9/D LgCpValInstl LV 29.33 -.3 +.6 +7.4/C LgCpValInv LV 27.22 -.3 +.5 +7.0/D MidCpValInv MV 17.24 +.7 -1.9 +7.1/C SmCpValAdv b SV 27.76 +2.7 +6.4 +9.4/C SmCpValInstl SV 29.24 +2.7 +6.7 +9.9/B SmCpValInv SV 28.13 +2.7 +6.5 +9.6/C StphnsSmCpGrInv SG 21.86 +6.0 +23.0 +12.3/BAmerican CenturyAdpteEqInv LB 12.55 +4.0 +6.7 +10.8/B AdpteSmCpInv MB 21.95 +3.3 +5.5 +8.5 AllCpGrInv LG 36.60 +5.1 +10.8 +12.1 BalI MA 19.34 +1.5 +3.0 +6.6 BalInv MA 19.32 +1.4 +2.9 +6.4 CAHYMuniA m MC 10.52 +.9 ... +4.2/A CAHYMuniI MC 10.52 +1.0 +.3 +4.7/A CAHYMuniInv MC 10.52 +1.0 +.1 +4.4/A CAInTFBdBdI MF 11.70 +.7 -.4 +2.3/B CAInTFBdBdInv MF 11.70 +.6 -.5 +2.2/C CorEqPlusInv LB 16.04 +1.5 +4.4 +9.0/D CorPlusInv CI 10.43 +.5 -2.1 +1.9 CptlValInv LV 8.68 -.3 -.9 +6.1/D DiscpGrInv LG 24.70 +3.2 +8.2 +12.1/C DiversBdA m CI 10.38 +.4 -2.7 +.9 DiversBdI CI 10.38 +.4 -2.4 +1.4 DiversBdInv CI 10.38 +.4 -2.5 +1.2 EmMktsA m EM 11.16 -3.5 -5.6 +8.0/A EmMktsI EM 11.87 -3.4 -5.4 +8.4/A EmMktsInv EM 11.57 -3.4 -5.5 +8.2/A EqGrA m LB 34.20 +1.5 +5.8 +9.6/C EqGrI LB 34.30 +1.5 +6.0 +10.1/C EqGrInv LB 34.26 +1.5 +5.9 +9.9/C EqIncA m LV 8.81 +.5 -.8 +10.3/A EqIncC m LV 8.80 +.5 -1.1 +9.4/A EqIncI LV 8.83 +.6 -.6 +10.8/A EqIncInv LV 8.82 +.6 -.7 +10.6/A EqIncR b LV 8.78 +.5 -.9 +10.0/A EqIncR6 LV 8.84 +.6 -.6 +10.9/A GlbGoldInv SP 8.46 -1.4 -3.3 +7.7/A GlbGrInv WS 12.96 +.6 +6.4 +8.8/B GlbRlEsttInv GR 11.81 +1.1 -.6 +4.0/C GovtBdA m GI 10.68 +.9 -1.4 +.4/C GovtBdInv GI 10.68 +1.0 -1.3 +.7/B GovtBdR5 GI 10.68 +1.0 -1.2 +.9/A GrA m LG 35.32 +4.7 +10.9 +13.8 GrI LG 37.11 +4.7 +11.2 +14.3 GrInv LG 36.46 +4.7 +11.1 +14.1 GrR b LG 34.52 +4.6 +10.8 +13.5 GrR6 LG 37.09 +4.7 +11.2 +14.5 HYInv HY 5.59 +.8 +.2 +3.8/C HYMuniI HM 9.65 +1.0 +1.2 +5.2/B HYMuniInv HM 9.65 +.9 +1.2 +4.9/B HeritageA m MG 22.50 +2.8 +8.1 +7.8/E HeritageC m MG 18.10 +2.8 +7.8 +7.0/E HeritageI MG 25.87 +2.9 +8.4 +8.3/D HeritageInv MG 24.34 +2.8 +8.3 +8.1/D IncandGrA m LV 40.66 +1.5 +3.9 +9.6 IncandGrI LV 40.81 +1.5 +4.1 +10.1 IncandGrInv LV 40.74 +1.5 +4.0 +9.9 InAdjBdA m IP 11.48 +.7 -1.2 +1.2 InAdjBdInv IP 11.51 +.7 -1.2 +1.5 InAdjBdR5 IP 11.51 +.7 -1.0 +1.7 IntTrmTxFrBdI MI 11.17 +.7 -.2 +2.4/B IntTrmTxFrBdInv MI 11.17 +.7 -.3 +2.2/C IntlBdInv IB 12.83 -.9 -2.7 +1.7/C IntlDiscvInv FR 17.29 -1.4 +1.7 +8.6/C IntlGrA m FG 13.70 -1.2 +2.8 +5.5/C IntlGrI FG 13.50 -1.2 +3.0 +5.9/C IntlGrInv FG 13.59 -1.2 +2.9 +5.7/C IntlOppsInv FR 11.48 -1.2 +3.0 +11.7/A InvFcddynGrInv LG 26.34 +5.5 +19.1 +15.4/A InvGinnieMaeInv GI 10.17 +.7 -1.3 +.4 InvGinnieMaeR5 GI 10.17 +.7 -1.3 +.6 InvOC2020A m TE 12.66 +.7 +1.2 +4.5 InvOC2020I TE 12.69 +.8 +1.4 +4.9 InvOC2020Inv TE 12.68 +.8 +1.3 +4.7 InvOC2020R b TE 12.65 +.7 +1.0 +4.2 InvOC2025A m TG 15.05 +.7 +1.3 +4.9 InvOC2025I TG 15.08 +.9 +1.5 +5.4 InvOC2025Inv TG 15.07 +.8 +1.5 +5.1 InvOC2025R b TG 15.03 +.7 +1.2 +4.6 InvOC2030A m TH 13.18 +.8 +1.6 +5.3 InvOC2030I TH 13.21 +.8 +1.8 +5.8 InvOC2030Inv TH 13.21 +.8 +1.7 +5.6 InvOC2030R b TH 13.17 +.8 +1.5 +5.0 InvOC2035A m TI 16.55 +1.0 +2.1 +5.7 InvOC2035I TI 16.59 +1.0 +2.3 +6.2 InvOC2035Inv TI 16.56 +.9 +2.2 +6.0 InvOC2035R b TI 16.53 +.9 +1.9 +5.5 InvOC2040A m TJ 14.02 +1.0 +2.5 +6.2 InvOC2040I TJ 14.05 +1.1 +2.7 +6.7 InvOC2040Inv TJ 14.04 +1.1 +2.6 +6.5 InvOC2040R b TJ 14.00 +1.0 +2.3 +6.0 InvOC2045A m TK 17.65 +1.0 +2.7 +6.7 InvOC2045I TK 17.71 +1.1 +3.0 +7.2 InvOC2045Inv TK 17.68 +1.1 +2.9 +7.0 InvOC2045R b TK 17.65 +1.1 +2.7 +6.5 InvOC2050A m TN 14.44 +1.1 +3.1 +7.1 InvOC2050I TN 14.48 +1.2 +3.2 +7.6 InvOC2050Inv TN 14.45 +1.1 +3.1 +7.4 InvOC2050R b TN 14.43 +1.1 +2.9 +6.9 InvOC2055A m TL 15.47 +1.0 +3.1 +7.3 InvOC2055Inv TL 15.50 +1.1 +3.2 +7.6 InvOC:AgrInv AL 17.43 +1.0 +3.1 +7.3 InvOC:CnsrvInv CA 13.90 +.7 +1.2 +4.8 InvOCInRetA m RI 13.44 +.7 +1.1 +4.3 InvOCInRetI RI 13.44 +.7 +1.3 +4.8 InvOCInRetInv RI 13.44 +.7 +1.3 +4.5 InvOCInRetR b RI 13.41 +.7 +1.0 +4.0 InvOCModInv MA 16.12 +.9 +2.1 +6.1 InvOCVryAgrInv XM 19.09 +1.3 +4.4 +8.6 InvOCVryCsrvInv XY 12.04 +.7 +.1 +3.4 LgCoValInv LV 10.13 -.7 -.4 +5.9/E MidCpValA m MV 17.58 +.7 +.6 +9.4/A MidCpValC m MV 17.37 +.6 +.3 +8.6/B MidCpValI MV 17.64 +.7 +.8 +9.9/A MidCpValInv MV 17.62 +.7 +.7 +9.7/A MidCpValR b MV 17.52 +.7 +.5 +9.1/A MidCpValR6 MV 17.64 +.7 +.9 +10.1/A NTCoreEqPlusG LB 17.45 +1.6 +5.1 +9.5/C NTDiversBdG CI 10.37 +.6 -2.2 +1.5 NTEmMktsG EM 12.66 -3.4 -5.0 +9.0/A NTEqGrG LB 14.42 +1.5 +6.2 +10.1/C NTGrG LG 19.21 +4.2 +11.0 +14.4/B NTHeritageG MG 15.20 +2.9 +8.8 +8.5/D NTIntlGrG FG 12.67 -1.1 +4.1 +6.4/B NTLgCoValG LV 11.51 -.5 ... +5.9/E NTMidCpValG MV 13.68 +.8 +1.2 +10.2/A NTSmCoG SB 10.52 +3.6 +9.2 +8.7/D RlEsttA m SR 27.16 +4.0 -3.0 +3.9/D RlEsttI SR 27.29 +4.1 -2.8 +4.3/C RlEsttInv SR 27.21 +4.1 -2.9 +4.1/C SelI LG 77.54 +3.9 +8.9 +13.8/B SelInv LG 76.28 +3.9 +8.8 +13.6/B ShrtDurInv CS 10.11 +.1 +.3 +1.2 ShrtTrmGovtInv GS 9.42 +.1 -.1 +.1/D ShtDrInfPrBdInv IP 10.18 +.2 +.4 +.9 ShtDrInfPrBdR5 IP 10.27 +.3 +.6 +1.1 SmCoInv SB 16.75 +3.5 +8.8 +8.1/D SmCpGrA m SG 19.33 +5.6 +16.2 +11.2/C SmCpGrI SG 20.42 +5.6 +16.4 +11.7/C SmCpGrInv SG 19.97 +5.5 +16.2 +11.5/C SmCpValA m SV 9.12 +3.6 +5.6 +10.0/B SmCpValI SV 9.32 +3.7 +5.8 +10.5/B SmCpValInv SV 9.22 +3.6 +5.6 +10.2/B StrAlAgrsA m AL 8.62 +1.1 +2.9 +6.9 StrAlAgrsC m AL 8.42 +1.1 +2.7 +6.1 StrAlAgrsI AL 8.51 +1.1 +3.2 +7.4 StrAlAgrsInv AL 8.56 +1.1 +3.0 +7.2 StrAlCnsrvA m CA 5.83 +.7 +1.1 +4.2 StrAlCnsrvInv CA 5.84 +.9 +1.1 +4.5 StrAlModA m MA 6.99 +.9 +2.0 +5.7 StrAlModC m MA 6.90 +.9 +1.6 +4.9 StrAlModI MA 7.02 +.9 +2.2 +6.2 StrAlModInv MA 7.02 +1.0 +2.2 +6.0 SustEqInv LB 28.74 +1.6 +3.6 +10.7/B UltraA m LG 47.16 +4.5 +13.3 +15.1/A UltraI LG 50.91 +4.6 +13.5 +15.7/A UltraInv LG 49.25 +4.5 +13.4 +15.4/A UtlsInv SU 16.59 +2.9 -2.7 +6.4/C ValA m LV 8.96 -.1 +.6 +7.2/D ValI LV 8.99 -.1 +.8 +7.7/C ValInv LV 8.97 -.1 +.8 +7.4/C ValR b LV 8.96 -.1 +.6 +6.9/D ZeroCoup2020Inv GI 102.93 +.3 -.7 +.7/B ZeroCoup2025Inv GL 96.60 +1.5 -2.7 +1.2/EAmerican Funds2010TgtDtRtrA m TA 10.86 +.3 -.5 +4.4/B 2015TgtDtRtrA m TD 11.56 +.3 -.3 +4.8/B 2020TgtDtRtrA m TE 12.61 +.3 +.4 +5.4/B 2025TgtDtRtrA m TG 13.58 +.2 +1.0 +6.3/A 2030TgtDtRtrA m TH 14.67 +.3 +1.7 +7.3/A 2035TgtDtRtrA m TI 15.24 +.3 +2.7 +8.4/A 2040TgtDtRtrA m TJ 15.65 +.3 +3.0 +8.8/A 2045TgtDtRtrA m TK 15.92 +.4 +3.2 +9.1/A 2050TgtDtRtrA m TN 15.60 +.4 +3.3 +9.2/A AMCpA m LG 33.81 +2.4 +10.1 +11.4/D AmrcnBalA m MA 27.26 +1.1 +1.3 +8.2/A AmrcnHiIncA m HY 10.18 +1.0 +.9 +4.1/C AmrcnMutA m LV 40.73 +.3 +.8 +9.0/B BdfAmrcA m CI 12.53 +.9 -1.8 +1.3/D CptWldGrIncA m WS 51.21 -1.9 +1.2 +7.7/C CptlIncBldrA m IH 59.98 -.9 -3.0 +4.0/C CptlWldBdA m IB 19.50 -.2 -1.9 +1.7/C EuroPacGrA m FG 53.84 -3.5 -1.4 +5.9/C FdmtlInvsA m LB 63.15 +.7 +2.9 +12.0/A GlbBalA m IH 32.20 -1.4 -.5 +4.5/B GrfAmrcA m LG 54.83 +3.1 +10.7 +14.1/B HiIncMuniBdA m HM 15.77 +1.0 +.5 +4.6/B IncAmrcA m AL 22.77 -.1 -1.2 +6.3/C IntlGrIncA m FB 33.78 -3.5 -3.1 +3.4/D IntrmBdfAmrA m CS 13.11 +.5 -.8 +.4/D InvCAmrcA m LB 40.62 +.7 +2.7 +10.3/B LtdTrmTEBdA m MS 15.51 +.6 ... +1.3/A MortgA m GI 9.82 +.8 -1.4 +.9/A NewWldA m EM 65.79 -2.5 -1.7 +7.0/B NwPrspctvA m WS 45.67 +1.0 +5.8 +10.8/A STBdAmrcA m CS 9.80 +.3 -.3 +.4/D ShrtTrmTEBdA m MS 10.03 +.4 +.3 +.8/D SmCpWldA m SW 59.56 +2.0 +6.7 +9.0/C TheNewEcoA m LG 49.66 +1.9 +11.3 +12.8/C TxExBdA m MI 12.81 +.7 -.4 +2.8/A TxExmptFdofCAA m MC 17.45 +.8 -.3 +2.8/C TxExofNewYorkA m MY 10.62 +.7 -.7 +2.4/C USGovtSecA m GI 13.34 +.9 -1.6 +.4/C WAMtInvsA m LV 44.87 +.5 +2.4 +11.1/AAmerican IndependancKansasTxExBdIns SI 10.68 +.6 -.3 +1.7/C USInProtInstl IP 10.58 +1.1 -.6 +1.4/BAncoraThlnSmlMdI d SB 16.64 +1.8 +7.0 +9.4/CAngel OakMltStratIncAs m MU 11.22 +.2 +1.7 +3.2/B MltStratIncIns MU 11.20 +.3 +1.8 +3.5/BAquilaCHTFKTA m SI 10.47 +.6 -.6 +1.8/B HawaiianTxFrA m SI 11.13 +.5 -.5 +1.3/D NATFIncA m SI 10.55 +.7 -.7 +2.3/A TxFrForUtahA m SI 10.18 +.6 -.7 +2.1/B TxFrofArizonaA m SI 10.46 +.7 -.6 +2.0/B TxFrofColoradoA m SI 10.31 +.7 -.6 +1.5/D TxFrofOregonA m SI 10.80 +.7 -.7 +1.4/D ArbitrageInstl NE 13.05 +.4 -.2 +1.7/C R b NE 12.67 +.4 -.3 +1.5/CArielApprecInv b MV 48.90 +.4 +2.1 +5.6/D Inv b MV 73.43 +2.0 +4.9 +8.4/BAristotleSaulGlbOppsI d IH 13.44 -.6 +1.1 +7.9/AArtisanEmMktsInv EM 16.03 -2.4 -4.5 +9.6 GlbOppsInstl WS 27.41 -.5 +5.5 +12.1/A GlbOppsInv WS 27.11 -.5 +5.4 +11.9/A GlbValueInv WS 17.87 -1.2 -1.7 +7.3/C IntlInstl FG 32.92 -4.0 -1.7 +1.8/E IntlInv FG 32.72 -4.0 -1.8 +1.6/E IntlSmCpInv FR 23.37 -1.0 +1.2 +4.6/E IntlValueInstl FB 36.68 -2.8 -5.3 +4.8/B IntlValueInv FB 36.53 -2.8 -5.4 +4.5/B MidCpInstl MG 46.03 +1.7 +10.9 +8.3/D MidCpInv MG 42.23 +1.7 +10.8 +8.0/D MidCpValueInv MV 23.24 +.8 +2.2 +7.4/C SmCpInvs SG 37.27 +4.6 +22.0 +13.5/B ValInstl LV 14.56 +.3 +.3 +9.9/A ValInv LV 14.58 +.3 +.1 +9.7/AAshmoreEmMktsLcCyBdIns XP 7.05 -3.4 -8.0 +1.7 EmMktsTtlRetIns EB 7.56 -2.0 -6.8 +4.6AuxierFocInv d LV 22.48 +1.6 +.7 +7.2/DAve MariaMariaWldEq WS 15.20 -.8 +.8 +5.8/D Value MB 21.77 -.7 +4.3 +5.4/DBBHCorelN d LB 20.57 +1.5 -1.4 +7.4/E LtdDurN UB 10.17 +.2 +.9 +1.8/ABMODivIncI LV 14.67 +1.5 +3.0 +11.3/A IntermTxFrI MI 11.13 +.7 -.1 +2.6 IntermTxFrY MI 11.13 +.6 -.3 +2.4 LgCpGrI LG 19.69 +3.5 +8.8 +14.6/B LgCpGrY LG 19.50 +3.5 +8.7 +14.3/B LgCpValI LV 15.94 +.5 -1.2 +7.6/C LowVolEqI LV 15.00 +2.5 +2.0 +7.8/C MidCpGrI MG 17.53 +2.2 +8.8 +7.4/E MidCpValI MV 12.40 +1.8 -.3 +6.6/C ShrtTrmIncAdvI CS 9.28 +.4 +.2 +1.4/B ShrtTxFrI MS 10.14 +.4 +.6 +1.3/B SmCpGrI SG 21.27 +5.6 +14.1 +6.9/E StratIncY MU 9.06 +.3 -2.0 +2.3/C TCHCorPlusBdI CI 11.37 +.9 -1.8 +2.5/A TCHCorPlusBdY CI 11.37 +.8 -1.9 +2.2/A TCHCorpIncI TW 12.69 +.6 -2.3 +4.0/A TCHCorpIncY TW 12.71 +.6 -2.3 +3.9/A UltraShrtTxFrI MS 10.07 +.3 +.7 +.9/BBNY MellonAsstAllcM MA 12.87 +.7 +2.5 +6.5/B BdM CI 12.31 +.8 -1.9 +1.6/C EmMktsM EM 11.19 -5.5 -6.6 +6.9/B IncStkM LV 9.43 +.4 +1.6 +9.6/A IntermBdM CS 12.24 +.4 -.9 +1.0/C IntlApprecM FB 14.03 -3.4 -2.8 +3.4/D IntlM FB 13.45 -4.6 -2.8 +4.3/B LgCpStkM LB 6.26 +1.0 +3.9 +9.8/C MAIntrmMnBdM MT 12.41 +.7 -.5 +1.9/C MdCpMltStratM MG 18.68 +2.4 +7.9 +9.6/C NYIntrmTEBdM MN 10.92 +.9 -.4 +2.2/B NtnIntrmMnBdM MI 13.30 +.8 -.4 +2.2/C NtnSTMnBdM MS 12.70 +.4 +.5 +.7/D PEIntrmMnBdM MP 11.94 +.7 -.2 +2.1/D STUSGovtSecM GS 11.52 +.4 -.2 +.1/C SmCpMltStratM SG 22.57 +3.7 +12.5 +11.2/CBairdAggrgateBdInstl CI 10.54 +.8 -2.0 +1.9/B CorPlusBdInstl CI 10.88 +.7 -1.9 +2.3/A IntermBdInstl CI 10.77 +.6 -1.3 +1.4/C QlInTrmMnBdIns MI 11.37 +.7 -.4 +1.5/E ShrtTrmBdInstl CS 9.56 +.2 -.1 +1.2/BBaronAsstInstl MG 80.45 +5.1 +14.2 +13.3/A AsstRetail b MG 77.71 +5.1 +14.0 +13.0/A DiscvInstl SG 21.54 +6.6 +17.7 +15.7/A DiscvRetail b SG 21.33 +6.6 +17.6 +15.5/A EmMktsInstl EM 14.21 -5.3 -7.5 +6.1/C EmMktsRetail b EM 14.15 -5.4 -7.7 +5.8/C FifthAvenuGrIns LG 30.77 +5.2 +18.8 +16.6/A FifthAvenuGrRtl b LG 30.21 +5.2 +18.6 +16.2/A FocedGrInstl MG 18.46 +10.1 +17.9 +10.8/B GrInstl MG 79.30 +6.7 +14.0 +12.2/B GrRetail b MG 77.06 +6.7 +13.9 +11.9/B IntlGrInstl FG 24.34 -2.3 +.6 +9.3/A IntlGrRetail b FG 24.02 -2.3 +.5 +9.0/A OppInstl MG 21.77 +5.2 +23.7 +15.4/A OppRetail b MG 21.01 +5.2 +23.6 +15.1/A PtnrsInstl MG 59.96 +10.3 +20.6 +14.5/A PtnrsRetail b MG 58.70 +10.3 +20.4 +14.2/A RlEsttInstl SR 29.16 +1.4 -2.8 +5.0/B RlEsttRetail b SR 28.72 +1.4 -2.9 +4.7/C SmCpInstl SG 33.14 +4.6 +12.9 +12.1/B SmCpRetail b SG 31.96 +4.6 +12.8 +11.8/CBarrett AssociatesBarrettOpp LV 30.37 +.3 +1.3 +12.1/ABeckerValEqRetail d LV 19.52 +.2 +.2 +7.3/CBerkshireFoc d ST 27.50 +8.7 +28.1 +21.0/CBernsteinCaliforniaMuni SS 14.08 +.7 +.1 +1.6/A IntermDur CI 12.84 +.7 -1.6 +2.1/B IntermDurInstl CI 14.64 +.7 -1.5 +2.2/A NewYorkMuni SS 13.78 +.6 -.2 +1.7/A ShrtDrDvRSMn MS 12.54 +.4 +.6 +.6/DBerwynInc d XY 13.60 +.6 +1.9 +3.7/ABishop StreetHawaiiMuniBdIns SI 10.40 +.7 -.6 +1.8/BBlackRock4060TrgtAlInvC m CA 11.70 +.9 -.3 +3.1 AdUSTtlMInvA m LB 26.55 +2.1 +4.6 +7.6/E AdUSTtlMInvIns LB 27.71 +2.1 +4.7 +7.9/E AdUSTtlMInvInvC m LB 17.26 +2.1 +4.3 +6.8/E AdvtgGlbInstl WS 22.23 +.5 +2.2 +6.6 AdvtgGlbInvA m WS 21.13 +.5 +2.0 +6.2 AdvtgGlbInvC m WS 17.34 +.4 +1.7 +5.4 AdvtgIntlIns FB 17.07 -3.0 -1.4 +5.4/A AdvtgIntlInvA m FB 16.89 -3.0 -1.5 +5.1/A AdvtgLCCorIns LB 17.26 +1.8 +5.4 +11.4/A AdvtgLCCorInvA m LB 16.64 +1.8 +5.2 +11.1/B AdvtgLCCorInvC m LB 14.31 +1.7 +4.9 +10.2/C AdvtgLCValIns LV 29.46 +.2 +.7 +8.9/B AdvtgLCValInvA m LV 28.89 +.2 +.6 +8.6/B AdvtgLCValInvC m LV 26.84 +.1 +.2 +7.8/C AdvtgLgCpGrIns LG 16.74 +3.3 +10.1 +13.5/B AdvtgLgCpGrInvA m LG 16.02 +3.2 +10.0 +13.1/C AdvtgSmCpGrIns SG 22.86 +5.7 +16.7 +9.9/D AdvtgSmCpGrInvA m SG 17.65 +5.6 +16.5 +9.6/D AsaDrgnIns DP 16.81 -1.4 -2.0 +4.4 AsaDrgnInvA m DP 16.58 -1.4 -2.1 +4.1 BalCptlInstl MA 23.43 +1.3 +3.2 +8.0 BalCptlInvA m MA 23.32 +1.3 +3.1 +7.7 BalCptlInvC m MA 20.32 +1.2 +2.7 +6.9 BasValInstl LV 26.51 -.2 +1.0 +5.2/E BasValInvA m LV 26.19 -.2 +.9 +4.9/E BasValInvC m LV 23.13 -.3 +.5 +4.0/E CAMuniOppsInstl MF 12.75 +.5 +1.1 +4.2 CAMuniOppsInvA m MF 12.73 +.4 +.9 +3.9 CAMuniOppsInvA1 b MF 12.75 +.5 +1.1 +4.1 CorBdInstl CI 9.31 +.9 -1.7 +1.4/C CorBdInvA m CI 9.33 +1.0 -1.8 +1.1/D CorBdInvC m CI 9.29 +.9 -2.2 +.4/E CorBdK CI 9.34 +.9 -1.7 +1.4/C CorBdSvc b CI 9.31 +.8 -1.9 +1.1/D CptlApprecInstl LG 32.56 +5.0 +16.9 +15.2/A CptlApprecInvA m LG 30.19 +5.0 +16.7 +14.8/B CptlApprecInvC m LG 22.56 +5.0 +16.3 +13.9/B CptlApprecK LG 32.73 +5.0 +16.9 +15.3/A CptlApprecR b LG 25.14 +5.0 +16.6 +14.5/B CrdtStrIncIns MU 10.13 ... +.2 +3.9/A CrdtStrIncInvA m MU 10.13 ... +.2 +3.7/B EmMktsInstl EM 23.16 -1.9 -1.7 +6.8 EmMktsInvA m EM 22.32 -1.9 -1.8 +6.4 EngyResInvA m EE 18.90 -5.9 +2.2 -7.0/D EqDivInstl LV 22.85 ... +.8 +10.3 EqDivInvA m LV 22.78 ... +.7 +10.1 EqDivInvC m LV 21.95 ... +.4 +9.3 EqDivR b LV 22.94 ... +.6 +9.7 EuroInvA m ES 15.01 -2.8 -1.4 +.3 Exch LB 1036.90 -1.1 -1.1 +7.8/E FltngRtIncInstl BL 10.15 +.2 +1.7 +3.8/B FltngRtIncInvA m BL 10.15 +.1 +1.5 +3.5/C FltngRtIncInvC m BL 10.14 ... +1.2 +2.7/E FocGrInstl LG 4.82 +5.2 +18.1 +15.7/A FocGrInvA m LG 4.46 +5.2 +17.7 +15.5/A GNMAInstl GI 9.22 +1.0 -1.0 +.8/A GNMAInvA m GI 9.26 +.9 -1.1 +.6/C GlbAllcIncInstl IH 19.75 +.1 -.3 +3.9 GlbAllcIncInvA m IH 19.61 +.1 -.5 +3.6 GlbAllcIncInvC m IH 17.64 ... -.8 +2.8 GlbAllcIncR b IH 18.65 +.1 -.6 +3.2 GlbLSCrdtInstl XS 10.37 -.5 +.2 +1.6/C GlbLSCrdtInvA m XS 10.35 -.5 +.1 +1.4/D GlbLSCrdtInvC m XS 10.14 -.6 -.3 +.7/E HYBdInstl HY 7.67 +.6 +.9 +5.0/A HYBdInvA m HY 7.67 +.7 +.7 +4.7/B HYBdInvC m HY 7.68 +.5 +.4 +4.0/C HYBdK HY 7.67 +.6 +.9 +5.1/A HYBdSvc b HY 7.67 +.6 +.8 +4.7/B HYMuniInstl HM 9.58 +.7 +1.1 +5.4 HighEqIncIns LV 27.40 +.6 +.6 +4.5/E HighEqIncInvA m LV 23.51 +.6 +.5 +4.1/E HighEqIncInvC m LV 15.88 +.5 +.1 +3.4/E HthSciOpIns SH 60.67 +3.5 +8.0 +6.7/A HthSciOpInvA m SH 57.88 +3.5 +7.9 +6.4/A HthSciOpInvC m SH 50.85 +3.4 +7.5 +5.7/B InProtBdInstl IP 10.51 +1.1 -.4 +1.3/B InProtBdInvA m IP 10.26 +1.1 -.5 +1.1/C InProtBdInvC m IP 9.92 +1.0 -.9 +.3/E IntlDivIns FB 28.36 -2.4 -8.0 -.9/E IntlDivInvA m FB 26.52 -2.4 -8.1 -1.2/E IntlInstl FB 16.87 -2.9 -5.0 +4.5/B IntlInvA m FB 16.49 -3.0 -5.2 +4.1/B IntlInvC m FB 15.35 -3.0 -5.5 +3.1/D LCFocGrIns LG 15.51 +5.1 +18.2 +18.0/A LCFocGrInvA m LG 14.48 +5.1 +18.1 +17.7/A LCFocGrInvC m LG 11.43 +5.0 +17.6 +16.7/A LPDyn2020Instl TE 16.14 +.7 +1.5 +5.5 LPDyn2020InvA m TE 14.86 +.7 +1.5 +5.2 LPDyn2030Instl TH 14.53 +.8 +2.4 +7.0 LPDyn2030InvA m TH 13.97 +.7 +2.3 +6.7 LPDyn2040Instl TJ 18.46 +.9 +2.8 +8.1 LPDyn2040InvA m TJ 16.89 +.8 +2.6 +7.8 LatinAmerInstl LS 42.57 -12.2 -14.8 +.1 LatinAmerInvA m LS 42.01 -12.2 -14.9 -.3 LngHrznEqInvA m WS 13.48 +1.4 +3.4 +3.8 LowDurBdInstl CS 9.48 +.1 ... +1.2/B LowDurBdInvA m CS 9.48 +.1 -.1 +1.0/C LowDurBdInvC m CS 9.47 ... -.5 +.2/E LowDurBdK CS 9.47 +.1 ... +1.3/B ManagedIncK XY 9.90 +.1 ... +4.8 MidCapDivIns MV 18.98 +1.3 +4.2 +7.6 MidCapDivInvA m MV 18.11 +1.3 +4.1 +7.3 MidCpGrEqInstl MG 26.43 +5.6 +17.3 +14.3/A MidCpGrEqInvA m MG 22.98 +5.5 +17.1 +13.9/A MidCpGrEqInvC m MG 18.10 +5.4 +16.7 +13.1/A NJMuniBdInstl MJ 11.02 +.7 ... +3.9 NJMuniBdInvA m MJ 11.03 +.8 -.1 +3.7 NYMuniOppsInstl MN 11.31 +.5 +.7 +4.5 NYMuniOppsInvA m MN 11.31 +.5 +.6 +4.2 NYMuniOppsInvA1 b MN 11.31 +.5 +.7 +4.4 NYMuniOppsInvC m MN 11.31 +.4 +.3 +3.4 NatrlResTrInstl SN 33.00 -3.7 +.5 +1.8 NatrlResTrInvA m SN 31.31 -3.8 +.4 +1.6 NtnlMnInstl MI 10.77 +.6 -.1 +2.9 NtnlMnInvA m MI 10.78 +.7 -.3 +2.7 NtnlMnInvC m MI 10.78 +.5 -.6 +1.9 PAMuniBdInstl MP 10.95 +.8 ... +3.2 PAMuniBdInvA m MP 10.96 +.7 -.2 +3.0 ShrtTrmMuniIns MS 10.08 +.4 +.7 +.7 ShrtTrmMuniInvA m MS 10.08 +.4 +.6 +.4 StrGlbBdIncIns IB 5.85 -.1 -1.4 +3.1 StrGlbBdIncIvA m IB 5.84 -.3 -1.5 +2.8 StrIncOpA m NT 9.78 -.2 -.4 +2.0/D StrIncOpC m NT 9.77 -.2 -.7 +1.2/D StrIncOpIns NT 9.78 -.2 -.3 +2.3/C StratMuOpIns MI 11.73 +.5 +1.2 +4.7 StratMuOpInvA m MI 11.73 +.6 +1.1 +4.5 StratMuOpIvC m MI 11.73 +.4 +.7 +3.7 TactOppsInstl TV 15.73 NA NA NA/C TactOppsInvA m TV 15.61 NA NA NA/C TechOppsInstl ST 30.91 +7.0 +21.5 +25.6/A TechOppsInvA m ST 28.74 +6.9 +21.4 +25.2/A TechOppsInvC m ST 24.47 +6.9 +20.9 +24.2/A TtlRetInstl CI 11.31 +.6 -1.9 +1.9 TtlRetInvA m CI 11.32 +.6 -2.1 +1.6 TtlRetInvC m CI 11.31 +.5 -2.5 +.9 TtlRetR b CI 11.32 +.6 -2.3 +1.3 USGovtBdInstl GI 10.14 +1.0 -1.1 +.9/A USGovtBdInvA m GI 10.16 +1.0 -1.2 +.6/B USMortgInstl CI 9.95 +.8 -1.1 +1.7/BBogle Investment ManSmCpGrInstl SB 34.17 +4.1 +9.4 +9.8/CBoston PartnersLSEqInstl LO 21.01 -4.2 -5.7 +6.9/A SmCpValIIInstl SV 27.58 +2.5 +5.0 +9.5/C SmCpValIIInv b SV 26.39 +2.5 +4.9 +9.3/CBoston TrustAsstMgmt AL 47.70 +1.2 +1.7 +9.0/A Eq LB 24.18 +1.1 +2.3 +10.9/BBragg Capital TrustQueensRdSmCpVal SV 28.05 +3.4 +3.3 +6.7BrandesIntlEqI FV 18.00 -3.8 +1.0 +3.9/BBridgesInvm LG 65.13 +2.6 +7.6 +10.4/DBridgewayAggresivInvs1 MB 76.65 -.1 +1.8 +8.5/B BlueChip35Idx LB 14.81 +1.2 +1.6 +10.6/B SmCpGr SG 31.30 +5.1 +13.2 +13.1/B SmCpVal SV 29.98 +4.8 +13.0 +10.9/A UltraSmCo SV 32.00 +3.0 +5.8 +2.0/E UltraSmCoMkt d SB 15.98 +2.8 +12.1 +10.7/BBright RockMidCpGrInstl MG 18.33 +4.1 +6.5 +12.2/B QualLgCpInstl LB 16.55 +1.9 +.4 +7.6/EBroadviewOpp SB 37.69 +1.9 +9.2 +6.8/EBrookeld InvestmenGlbLtdInfrasI XO 12.28 -.6 -2.8 +.5/E GlbLtdInfrasY XO 12.27 -.7 -2.9 +.5/E GlbLtdRlEsttI GR 13.00 +1.7 -1.6 +4.1/CBrown AdvisoryFlexEqIns d LG 22.51 +3.4 +8.4 +12.2/C GrEqInstl d LG 24.51 +4.9 +16.8 +14.1/B GrEqInv d LG 24.28 +4.9 +16.7 +13.9/B IntermIncInv d CI 10.35 +.5 -1.0 +1.2/D MrylndBdInv d SI 10.51 +.6 +.3 +2.0/B SmCpFdmtlValIns d SB 29.74 +3.4 +4.5 +10.2/C SmCpGrInv d SG 20.85 +5.2 +12.3 +11.7/C SmrstEmMktsIns d EM 10.07 -5.2 -10.4 +2.5/EBrown Cap MgmtSmCoInv b SG 109.96 +5.7 +23.2 +19.5/ABruceBruce MA 528.00 +2.6 +.5 +5.5/CBuffaloDiscv MG 26.16 +3.5 +8.0 +10.6/B EmergOpps SG 17.87 +5.3 +14.4 +11.0/C FlexInc x AL 15.62 +.4 +1.1 +6.4/C Gr LG 33.08 +4.8 +13.6 +12.3/C HY x HY 10.98 +.6 +.1 +3.1/E LgCp LG 31.35 +3.8 +8.0 +12.8/C MidCp MG 15.02 +3.7 +10.4 +6.2/E SmCp SG 17.58 +7.0 +19.9 +13.1/BCG Capital MarketsCorFI CI 7.86 +.9 -2.0 +1.6/C EmMktsEqInvms EM 14.96 -4.2 -7.8 +7.5/A IntlEq FB 12.74 -3.1 -1.8 +4.9/B IntlFI IB 7.86 +.8 +1.7 +4.3/A LgCpEq LG 20.40 +2.0 +5.0 +9.6/E MuniBdInvms ML 9.15 +.8 -1.0 +2.1/E SmMidCpEq SG 22.25 +2.5 +7.1 +5.2/ECGMFoc LB 46.52 -13.2 -12.8 +2.4/E Mut AL 29.01 -6.9 -6.4 +3.3/E Rlty MB 29.41 -2.7 -8.5 +5.8/DCMAdvsFI CS 11.18 +.3 -.3 +2.3/ACRMMidCpValInstl MB 23.54 +2.7 +8.0 +10.9/A SmCpValInstl SB 20.22 +2.0 +2.2 +10.3/B SmCpValInv SB 17.54 +2.0 +2.1 +10.1/CCalamosCnvrtA m CV 19.01 +2.9 +8.4 +6.2/C CnvrtC m CV 18.83 +2.8 +8.0 +5.5/D CnvrtInstl CV 17.04 +2.9 +8.4 +6.5/C EvolvingWldGrI EM 14.62 -3.5 -4.6 +3.1/D GlbGrIncA m IH 9.64 -.1 +2.0 +5.9/A GlbGrIncC m IH 8.57 -.1 +1.7 +5.2/B GlbGrIncI IH 9.92 ... +2.2 +6.2/A GrA m LG 35.27 +2.2 +8.6 +8.9/E GrC m LG 22.42 +2.1 +8.3 +8.1/E GrIncA m AL 33.32 +1.3 +4.5 +8.6/A GrIncC m AL 33.52 +1.3 +4.2 +7.8/A GrIncInstl AL 32.04 +1.4 +4.7 +8.9/A GrInstl LG 46.24 +2.2 +8.7 +9.2/E IntlGrA m FG 21.17 -1.7 -1.1 +6.8/B IntlGrInstl FG 21.67 -1.7 -1.0 +7.0/B MktNetrlIncA m NE 13.47 ... +2.2 +3.5/A MktNetrlIncC m NE 13.69 -.1 +1.8 +2.7/B MktNetrlIncIns NE 13.31 ... +2.3 +3.7/ACalvertBalA m MA 32.23 +1.6 +2.1 +5.1/D BalC m MA 31.16 +1.6 +1.8 +4.3/E BdA m CI 15.78 +.8 -1.2 +2.3/A EqA m LG 46.09 +2.6 +7.5 +10.9/D EqC m LG 27.05 +2.6 +7.1 +10.0/E IncA m TW 15.94 +.6 -2.7 +2.7/C IntlEqA m FB 17.36 -3.0 -1.3 +2.0/E MdCpA m MB 33.71 +2.8 +6.9 +3.5/E RspMuniIncA m MI 15.66 +.6 -.6 +2.5/B ShrtDurIncA m CS 15.86 +.3 -.2 +1.5/A USLCCrRspnbIdxA m LB 23.22 +2.3 +4.5 +10.1/CCambiarGlblUltrFcsInv d WS 19.96 -.8 +.6 +1.0/E IntlEqInv d FB 27.50 -4.1 -3.2 +3.6/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243,630 +2.0 +4.3 +13.4/A NL Vanguard TtlSMIdxAdmrl LB 197,083 +2.3 +5.1 +13.4/A NL Vanguard TtlSMIdxInv LB 131,708 +2.3 +5.0 +13.3/A NL Vanguard InsIdxIns LB 127,702 +2.0 +4.3 +13.4/A NL Vanguard TtInSIdxInv FB 125,290 -3.4 -2.8 +6.1/B NL Vanguard TtlSMIdxIns LB 118,410 +2.3 +5.1 +13.4/A NL Vanguard InsIdxInsPlus LB 97,367 +2.0 +4.3 +13.5/A NL Fidelity Contrafund LG 96,071 +3.5 +12.1 +16.3/B NL Vanguard TtInSIdxInsPlus FB 94,206 -3.5 -2.8 +6.2/B NL American Funds GrfAmrcA m LG 89,223 +3.1 +10.7 +15.6/B 5.75 Vanguard WlngtnAdmrl MA 86,046 +.3 -.3 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,634 +.9 -1.8 +2.0/C NL Fidelity 500IndexPrm LB 77,180 +2.0 +4.3 +13.4/A NL American Funds IncAmrcA m AL 74,453 -.1 -1.2 +7.6/D 5.75 Vanguard TtInSIdxAdmrl FB 70,525 -3.5 -2.9 +6.2/B NL Dodge & Cox Stk LV 69,866 +.9 +2.5 +12.9/A NL American Funds CptlIncBldrA m IH 67,979 -.9 -3.0 +5.9/B 5.75 American Funds AmrcnBalA m MA 63,934 +1.1 +1.3 +9.2/A 5.75 American Funds InvCAmrcA m LB 62,359 +.7 +2.7 +12.6/B 5.75 Dodge & Cox IntlStk FB 61,244 -5.6 -6.9 +5.5/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds IntUltraSectInv LE NL 101.41 +13.7 888-776-3637 ProFunds UltNASDAQ100Inv LE NL 75.47 +10.5 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 153.14 +10.5 800-820-0888 Rydex NASDAQ1002xStrC m LE 1.00 122.94 +10.4 800-820-0888 Baron PtnrsInstl MG NL 59.96 +10.3 800-442-3814 Baron PtnrsRetail b MG NL 58.70 +10.3 800-442-3814 Virtus InvtvGrStkIns LG NL 27.58 +10.3 888-784-3863 Baron FocedGrInstl MG NL 18.46 +10.1 800-442-3814 Baron FocedGrRetail b MG NL 18.10 +10.1 800-442-3814 Miller OppI MB NL 29.87 +10.1 877-721-1926 Miller OppC m MB 1.00 25.87 +10.0 877-721-1926 Miller OppFI b MB NL 28.36 +10.0 877-721-1926 Morgan Stanley MltCpGrTrustA m LG 5.25 40.51 +9.2 800-869-6397 Morgan Stanley MltCpGrTrustI LG NL 44.59 +9.2 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 30.00 +9.2 800-869-6397 Morgan Stanley InsMidCpGrA m MG 5.25 18.23 +9.1 800-548-7786 Morgan Stanley InsMidCpGrI MG NL 21.53 +9.1 800-548-7786 Morgan Stanley MltCpGrTrustB m LG 5.00 29.58 +9.1 800-869-6397 Berkshire Foc d ST NL 27.50 +8.7 877-526-0707 Delaware Inv SmidCpGrA m SG 5.75 27.11 +8.7 800-523-1918 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 101.41 +46.9 888-776-3637 Virtus InvtvGrStkIns LG NL 27.58 +30.7 888-784-3863 Lord Abbett DevelopingGrF b SG NL 31.24 +29.4 888-522-2388 Lord Abbett DevelopingGrI SG NL 34.53 +29.4 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 30.15 +29.3 888-522-2388 Lord Abbett DevelopingGrP b SG NL 29.24 +29.3 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 29.31 +29.1 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 22.48 +28.7 888-522-2388 Berkshire Foc d ST NL 27.50 +28.1 877-526-0707 Morgan Stanley InsMidCpGrI MG NL 21.53 +27.9 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 18.23 +27.8 800-548-7786 Morgan Stanley MltCpGrTrustI LG NL 44.59 +26.9 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 40.51 +26.7 800-869-6397 Wasatch UlGr d SG NL 25.96 +26.6 800-551-1700 Morgan Stanley MltCpGrTrustL b LG NL 30.00 +26.4 800-869-6397 Virtus KARMidCapGrA m MG 5.75 35.01 +26.4 800-243-1574 Morgan Stanley MltCpGrTrustB m LG 5.00 29.58 +26.2 800-869-6397 Touchstone SdCptlInsGr LG NL 25.98 +26.2 800-543-0407 Touchstone SdCptlSelGrY LG NL 18.35 +26.0 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 17.39 +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/Wednesday, June 20, 2018

PAGE 51

OppInstl LV 23.76 +.8 ... +7.6/C OppInv LV 23.83 +.8 -.1 +7.3/C SmCpInstl d SB 20.91 +2.7 +7.1 +3.2/E SmCpInv d SB 20.44 +2.7 +7.1 +3.0/ECarillonClVtCptlApprA m LG 45.30 +2.9 +7.9 +14.2/B EagleGrIncA m LV 20.93 +1.0 +.1 +9.1/A EagleGrIncC m LV 20.02 +.9 -.3 +8.3/B EglMidCpGrA m MG 63.27 +4.3 +12.0 +12.8/B EglMidCpGrC m MG 50.67 +4.2 +11.6 +11.9/B EglMidCpStkA m MG 30.11 +3.9 +6.1 +7.9/D EglSmCpGrA m SG 66.38 +4.4 +11.4 +10.4/D EglSmCpGrC m SG 49.10 +4.3 +11.0 +9.6/D ReamsCore+BdI CI 30.99 +1.0 -1.6 +1.5/C ReamsCoreBdI CI 11.19 +1.2 -1.1 +1.7/B ReamsUnconsBdI NT 11.62 +.6 -.8 +1.9/D ReamsUnconsBdY b NT 11.67 +.5 -1.0 +1.6/D ScoutIntlI FB 20.89 -3.1 -2.7 +4.7/B ScoutMdCpI MB 19.90 +1.5 +4.7 +13.5/A ScoutSmCpI SG 31.22 +5.5 +11.8 +15.3/ACausewayIntlValInstl d FV 16.41 -4.3 -5.3 +3.1/C IntlValInv d FV 16.28 -4.3 -5.4 +2.9/CCenter Coast CapitalBrkdMLPFocA m LP 6.90 -1.3 -1.7 -5.4/A BrkdMLPFocC m LP 6.36 -1.4 -2.1 -6.1/BChamplainSmCoAdv b SG 23.20 +5.5 +16.6 +15.6/ACity National RochdaCorpBdServicing CS 10.19 +.4 -.8 +.8/C DivIncN b LV 38.36 +2.2 -4.1 +6.1/EClearBridgeAggresivGrA m LG 219.22 +4.0 +7.8 +5.6/E AggresivGrC m LG 175.49 +3.9 +7.5 +4.9/E AggresivGrI LG 242.03 +4.0 +7.9 +5.9/E AggresivGrIS LG 244.63 +4.0 +8.0 +6.0/E AllCpValA m LV 14.36 +.3 -1.2 +8.0/C AllCpValC m LV 12.37 +.2 -1.5 +7.3/C ApprecA m LB 24.14 +1.5 +2.3 +9.6/C ApprecC m LB 23.23 +1.4 +2.0 +8.8/D ApprecI LB 24.01 +1.5 +2.5 +9.9/C ApprecIS LB 24.08 +1.5 +2.5 +10.0/C CBIntlSmCpI FA 18.35 -4.5 -4.0 +4.9/C DivStrat1 LB 23.28 +1.1 -.7 +9.7/C DivStratA m LB 23.26 +1.1 -.8 +9.4/C DivStratC m LB 22.90 +1.0 -1.2 +8.6/D DivStratI LB 23.88 +1.1 -.7 +9.7/C IntlGrC m FG 42.33 -.2 +5.6 +8.6/A IntlGrI FG 48.82 -.1 +6.1 +9.7/A IntlValA m FV 11.11 -5.0 -6.0 +2.9/C IntlValIS FV 11.17 -5.0 -5.8 +3.4/B LgCpGrA m LG 44.65 +2.6 +9.9 +14.4/B LgCpGrC m LG 35.93 +2.6 +9.5 +13.6/B LgCpGrI LG 49.50 +2.7 +10.0 +14.7/B LgCpValA m LV 32.83 +.9 -.8 +6.4/D LgCpValC m LV 31.84 +.8 -1.2 +5.6/E LgCpValI LV 32.79 +.9 -.7 +6.7/D MidCpA x MB 34.00 +1.7 +1.7 +5.5/D MidCpC x MB 27.16 +1.6 +1.4 +4.8/E MidCpI x MB 37.75 +1.7 +1.9 +5.9/D MidCpIS x MB 38.09 +1.7 +1.9 +6.0/D SmCpC x SG 41.18 +3.0 +7.0 +10.5/D SmCpGrA m SG 40.78 +7.9 +24.3 +14.5/A SmCpGrI SG 43.49 +7.9 +24.5 +14.9/A SmCpGrIS SG 43.92 +7.9 +24.6 +15.0/A SmCpGrR b SG 39.78 +7.9 +24.2 +14.2/A SmCpI x SG 65.12 +3.1 +7.5 +11.6/C SmCpValA m SV 20.80 +2.2 +4.5 +7.6/D TactDivIncA m MV 16.36 +1.1 -1.4 +.1/E TactDivIncC m MV 15.53 +1.0 -1.7 -.6/E TactDivIncI MV 16.49 +1.2 -1.3 +.4/E ValTrustC m LB 79.95 +2.0 ... +5.7/E ValTrustI LB 96.02 +2.1 +.4 +6.7/EClermontCLSGrandIncN CA 11.32 -1.0 -.4 +4.5/BClipperClipper LB 124.80 +.8 +3.6 +12.3/ACohen & SteersDivVal,IncInstl LB 15.15 +.6 -.5 +8.4/D GlbInfras,IncI XO 18.51 +.3 -3.6 +4.2/B GlbRltys,IncA m GR 52.04 +1.0 -1.5 +4.9/B GlbRltys,IncI GR 52.32 +1.0 -1.3 +5.3/B InstlRltys SR 42.31 +4.6 -1.6 +6.0/A IntlRltyA m GR 11.95 -1.7 -.6 +5.0/B IntlRltyI GR 12.04 -1.6 -.4 +5.4/B PrfrdScInc,IncA m RR 13.55 +.1 -2.1 +5.3/B PrfrdScInc,IncC m RR 13.47 +.1 -2.4 +4.6/D PrfrdScInc,IncI RR 13.58 +.2 -2.0 +5.6/A RlEsttSecIncA m SR 14.39 +4.7 -2.3 +6.8/A RlEsttSecIncC m SR 13.03 +4.7 -2.5 +6.1/A RlEsttSecIncIns SR 15.16 +4.7 -2.1 +7.0/A Rltys SR 62.89 +4.6 -1.7 +5.6/AColorado BondSharesATxEx f SI 9.10 +.7 +2.6 +4.8/AColumbiaAMTFrCAIMBIns MF 10.27 +.7 -.2 +2.5/B AMTFrCTIMBIns SI 10.34 +.8 -.2 +1.6/C AMTFrIMBA m MI 10.30 +.8 -.6 +2.1/C AMTFrIMBIns MI 10.30 +.8 -.5 +2.3/C AMTFrMAIMBIns MT 10.36 +.7 -.5 +1.7/D AMTFrNYIMBIns MN 11.67 +.7 -.3 +2.1/B AMTFrORIMBIns SI 12.14 +.7 -.5 +1.9/B AMTFrSCIMBIns SI 9.99 +.6 -.6 +1.9/B AcornA m MG 14.10 +5.2 +14.2 +12.4/B AcornC m MG 6.94 +5.1 +13.7 +11.5/B AcornIns MG 16.89 +5.2 +14.2 +12.7/B AcornIntSelIns FG 29.88 -.4 +2.2 +9.6/A AcornIntlA m FR 45.51 -1.1 +1.2 +6.4/E AcornIntlC m FR 43.39 -1.2 +.9 +5.6/E AcornIntlIns FR 45.62 -1.1 +1.3 +6.7/E AcornSelA m MG 14.81 +4.9 +9.5 +12.5/B AcornSelIns MG 16.91 +4.9 +9.7 +12.8/A AcornUSAIns SG 17.62 +7.9 +19.3 +13.2/B BalA m MA 41.11 +1.2 -.2 +6.0/C BalIns MA 41.03 +1.2 -.1 +6.3/B BdA m CI 8.27 +.7 -2.1 +1.7/B BdIns CI 8.27 +.8 -1.9 +2.0/B ContrCoreA m LB 25.89 +1.5 +.8 +9.1/D ContrCoreIns LB 26.10 +1.6 +.9 +9.4/C ContrCoreV f LB 25.64 +1.5 +.8 +9.1/D ContrEurpA m ES 7.24 -3.3 -1.1 +2.4/E ConvrtSecsA m CV 21.29 +2.2 +7.4 +7.3/B ConvrtSecsIns CV 21.33 +2.2 +7.5 +7.5/A CorpIncA m TW 9.84 +.7 -3.2 +2.4/D CorpIncIns TW 9.83 +.6 -3.2 +2.6/C CptAllcAgrA m AL 13.66 +.6 +1.7 +8.1/A CptAllcAgrC m AL 13.30 +.5 +1.4 +7.3/B CptAllcCnsA m XY 10.18 +.6 -.8 +2.9/C CptAllcMdAgA m MA 13.12 +.7 +1.2 +7.0/A CptAllcMdAgC m MA 13.13 +.6 +.9 +6.2/B CptAllcMdAgIns MA 13.10 +.7 +1.4 +7.3/A CptAllcMdCnsA m CA 11.13 +.6 -.1 +4.2/C CptAllcModA m CA 11.69 +.6 +.6 +5.8/A CptAllcModC m CA 11.58 +.5 +.2 +5.0/B DiscpCoreA m LB 12.58 +2.1 +5.4 +10.9/B DiscpSmCoreV f SB 7.50 +4.3 +7.8 +5.9/E DivIncA m LV 21.86 +.9 -.4 +10.5/A DivIncC m LV 21.16 +.9 -.7 +9.7/A DivIncIns LV 21.89 +1.0 -.3 +10.8/A DivIncV f LV 21.87 +.9 -.4 +10.5/A DivOppA m LV 9.61 -.4 -.1 +7.7/C DivOppC m LV 9.39 -.5 -.5 +6.9/D EmMktsIns EM 12.99 -3.0 -5.9 +8.0/A FltRtA m BL 9.13 +.1 +2.4 +4.0/B GlEngNatResA m SN 20.14 -5.0 +1.8 +4.4/B GlEngNatResI SN 20.40 -4.9 +1.9 +4.7/B GlbDivOppA m WS 18.58 -.9 -3.9 +3.8/E GlbDivOppIns WS 18.65 -.9 -3.7 +4.1/E GlbEqValA m WS 13.56 -1.3 -1.1 +5.5/D GlbOppsA m IH 13.76 -.5 +.3 +6.0/A GlbStratEqA m WS 15.65 -.2 +1.9 +8.6/B GlbStratEqC m WS 13.36 -.3 +1.5 +7.8/C GlbTechGrA m ST 35.12 +4.9 +16.2 +23.5/B GlbTechGrC m ST 31.55 +4.8 +15.8 +22.6/B GlbTechGrIns ST 36.49 +4.9 +16.3 +23.8/A GrtrChinaA m CH 53.56 -.3 +4.8 +10.8/A HYBdA m HY 2.87 +.7 -1.1 +3.8/C HYBdC m HY 2.85 +.7 -1.4 +3.0/E HYMuniA m HM 10.54 +1.0 +1.2 +4.0/C HYMuniIns HM 10.55 +1.0 +1.4 +4.2/C IncBuilderA m XY 11.85 +.7 ... +4.3/A IncOppsA m HY 9.60 +.7 -1.3 +3.5/D LgCpEnhCoreA x LB 24.69 +2.0 +4.6 +11.2/B LgCpEnhCoreIns x LB 24.65 +2.1 +4.7 +11.5/A LgCpGrA m LG 43.78 +3.9 +10.3 +11.6/D LgCpGrC m LG 36.67 +3.9 +9.9 +10.8/D LgCpGrIIIA x LG 18.53 +4.0 +10.2 +11.8/D LgCpGrIIIC x LG 13.05 +3.9 +9.8 +10.9/D LgCpGrIIIIns x LG 19.99 +4.0 +10.3 +12.0/C LgCpGrIns LG 45.47 +4.0 +10.4 +11.9/C LgCpGrV f LG 43.40 +3.9 +10.3 +11.6/D LgCpIdxA x LB 50.11 +1.9 +4.0 +11.2/B LgCpIdxIns x LB 50.40 +2.0 +4.2 +11.5/A LgCpValA m LV 14.17 -.5 -2.3 +7.5/C LgCpValC m LV 14.12 -.6 -2.7 +6.7/D LmtDurCrdtA m CS 9.65 +.3 -.9 +1.4/B MNTxExmptA m SM 5.38 +.8 -.7 +2.6/B MidCapGrA m MG 28.10 +3.2 +10.4 +9.4/C MidCapGrIns MG 30.01 +3.3 +10.5 +9.7/C MidCapIdxA x MB 17.29 +2.6 +5.3 +10.2/A MidCapIdxIns x MB 17.22 +2.7 +5.4 +10.5/A MidCapValA m MV 12.87 +.5 ... +6.2/D MidCapValC m MV 11.87 +.5 -.4 +5.4/D MidCapValIns MV 12.90 +.6 +.1 +6.5/D Pac/AsIns x DP 10.92 -1.5 -1.0 +10.3/A QualityIncA m CI 5.32 +1.2 -.6 +1.4/C RlEstateEqA m SR 13.56 +4.4 -2.8 +4.6/C RlEstateEqIns SR 13.60 +4.5 -2.6 +4.8/B S/MCpValA m SV 10.54 +1.3 +3.9 +6.6/E STBdA m CS 9.87 +.2 -.2 +.5/D STBdIns CS 9.86 +.3 -.1 +.8/C STBdIns3 CS 9.85 +.2 -.1 +.9/C STMuniBdA m MS 10.30 +.4 +.5 +.6/D STMuniBdIns MS 10.30 +.4 +.6 +.9/C SelGlbEqA m WS 13.73 +1.2 +6.5 +11.0/A SelIntlEqA m FG 14.34 -2.9 -1.4 +2.6/E SelIntlEqIns FG 14.65 -2.8 -1.3 +2.9/E SelLgCpEqA x LB 14.43 +2.0 +3.2 +11.3/A SelLgCpEqIns x LB 14.33 +2.1 +3.3 +11.5/A SelLgCpGrA m LG 16.93 +3.8 +14.2 +11.1/D SelLgCpGrIns LG 17.49 +3.8 +14.3 +11.3/D SelLgCpValA m LV 25.97 +.3 -1.0 +9.7/A SelLgCpValC m LV 23.76 +.2 -1.4 +8.9/B SelSmlrCpValA m SB 18.72 +.9 +3.7 +5.2/E SlgCmsInfoA m ST 77.93 +3.5 +10.1 +17.9/D SlgCmsInfoC m ST 53.75 +3.5 +9.7 +17.0/D SlgGlbTechA m ST 43.22 +3.4 +9.9 +18.2/D SlgGlbTechC m ST 33.37 +3.3 +9.6 +17.4/D SmCpGrIA m SG 20.59 +5.8 +13.1 +14.0/A SmCpGrIIns SG 21.87 +5.8 +13.3 +14.3/A SmCpIdxA x SB 27.25 +4.3 +12.0 +13.4/A SmCpIdxIns x SB 27.42 +4.3 +12.2 +13.7/A SmCpValIA m SV 44.17 +3.5 +5.7 +12.6/A SmCpValIIA x SV 18.09 +2.5 +4.7 +9.2/C SmCpValIIIns x SV 18.39 +2.5 +4.9 +9.5/C SmCpValIIns SV 49.11 +3.6 +5.8 +12.9/A StratIncA m NT 5.89 +.1 -.8 +3.2/B StratIncC m NT 5.89 ... -1.3 +2.4/C StratIncIns NT 5.80 +.3 -.7 +3.5/B StratMuniIncA m ML 4.00 +1.1 +.1 +3.9/A StrtCAMuIncA m MC 7.55 +.8 -.3 +3.0/C StrtCAMuIncInst MC 7.55 +.9 -.2 +3.2/B StrtNYMuIncA m MY 7.30 +.8 -.5 +2.8/B ThermostatA m XY 14.51 +1.0 +.6 +2.9/C ThermostatC m XY 14.56 +.9 +.2 +2.1/D ThermostatIns XY 14.32 +1.0 +.6 +3.1/C TtlRetBdA m CI 8.84 +.9 -1.2 +2.2/A TtlRetBdIns CI 8.85 +1.0 -1.0 +2.4/A TxExmptA m ML 13.37 +.9 -.2 +2.9/C TxExmptC m ML 13.36 +.7 -.5 +2.2/D TxExmptIns ML 13.37 +.9 -.1 +3.1/B USTrsIdxIns GI 10.78 +1.1 -1.5 +.7/BCommerceBd CI 19.37 +.6 -1.9 +2.1 Gr LG 34.79 +3.2 +6.8 +14.5/B KansasTFIntrmBd SI 19.06 +.7 -.6 +1.8/C MidCpGr MG 41.72 +2.8 +5.6 +11.8/B MssrTFIntrmBd SI 19.15 +.7 -.7 +2.0/B NtnlTFIntrmBd MI 19.24 +.7 -.8 +2.2/C ShrtTrmGovt GS 16.82 +.4 -.4 +.3/B Val LV 31.04 +1.3 -.8 +9.4/ACommunity ReinvestQlfdInvm b GI 10.29 +.6 -1.5 +.6/BConvergenceCorPlusInstl LB 19.98 +1.6 +6.7 +11.3/ACopeland Capital ManRkMgdDivGrI d LB 14.73 +2.6 +6.8 +6.3/ECopleyCopley d LV 98.23 +.9 +11.1 +12.4Credit SuisseCmdtyRetStratA m BB 4.85 -4.2 -1.2 -4.0/D CmdtyRetStratI BB 4.96 -4.1 -1.2 -3.8/C FltngRtHiIncA m BL 6.86 ... +1.5 +4.0/B FltngRtHiIncC m BL 6.88 ... +1.1 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 17.08 +3.9 +8.0 +10.6/BCullenHiDivEqInstl d LV 17.82 -.6 -2.2 +8.5/B HiDivEqRetail m LV 17.81 -.6 -2.3 +8.2/BCutlerEq LV 20.09 +.5 -2.4 +8.9/BDFAAsiaPacSmCoIns PJ 23.57 -1.9 -1.3 +7.2/D CAInTmMnBdIns MF 10.44 +.6 +.2 +1.6/D CASTMnBdIns SS 10.27 +.4 +.6 +.9/C CSTGEIntlScCrEq FV 10.03 -3.9 -2.4 +6.0/A CSTGEUSSclCrEq2 MB 18.26 +1.9 +4.2 +11.0/A CntnntlSmCIns ES 28.21 -2.5 -1.3 +11.9/A EMktCorEqI EM 21.70 -4.2 -6.5 +6.1/C EMktSCInstl EM 22.53 -3.7 -5.6 +6.9/B EmMktsII EM 27.31 -4.3 -6.2 +6.3/C EmMktsInstl EM 28.54 -4.3 -6.3 +6.1/C EmMktsSocialCor EM 13.97 -4.1 -6.3 +6.6/B EmMktsValInstl EM 29.60 -6.1 -5.2 +6.6/B EnhUSLgCoInstl LB 13.35 +2.1 +3.3 +11.3/A FvYrGlbFIIns IB 10.89 +.6 +.2 +1.4/D GlbAllc2575Ins XY 13.55 +.4 +.5 +3.3/B GlbAllc6040Ins MA 18.28 +.4 +1.1 +6.2/B GlbEqInstl WS 23.68 +.3 +1.9 +9.1/B GlbRlEsttSec GR 10.73 +3.0 -2.0 +5.1/B InProtSecIns IP 11.67 +1.4 -.7 +1.5/B IntlCorEqIns FB 14.25 -3.7 -2.0 +6.6/A IntlLgCpGr FG 13.10 -2.1 -.3 +5.5/C IntlRlEsttScIns GR 5.10 -.8 -1.9 +3.7/C IntlSclCrEqInst FV 13.74 -3.6 -1.8 +6.8/A IntlSmCoInstl FQ 21.01 -2.7 -1.2 +9.1/B IntlSmCpGr FR 16.07 -1.2 +1.1 +10.7/B IntlSmCpValIns FA 21.93 -4.8 -4.5 +7.0/C IntlSstnbtyCor1 FB 10.87 -2.9 -1.6 +5.7/A IntlValIII FV 16.77 -5.4 -3.2 +4.7/A IntlValInstl FV 19.79 -5.4 -3.2 +4.5/A IntlVctrEqIns FA 13.28 -3.8 -2.1 +7.3/B ItmGovtFIIns GI 12.06 +1.2 -1.8 +.7/B ItmTExtnddQlIns TW 10.29 +.9 -3.4 +2.2/D ItmTMnBdIns MI 10.04 +.6 ... +1.5/E JapaneseSmCoIns JS 28.82 -3.3 -1.1 +13.7/B LgCpIntlInstl FB 23.46 -3.5 -1.8 +4.7/B OneYearFIInstl UB 10.26 +.3 +.5 +.8/D RlEsttSecInstl SR 34.29 +5.0 -2.3 +5.7/A STGovtInstl GS 10.43 +.4 -.6 +.3/B STMuniBdInstl MS 10.14 +.4 +.6 +.9/C ShTrmExQtyI CS 10.71 +.3 -.2 +1.3/B SlvLyHdgGlEqIns WS 16.82 -.6 +1.0 +8.5/B SlvlyHdgGlFIIns IB 9.54 +.4 +.4 +1.3/D TAUSCorEq2Instl MB 18.91 +2.0 +4.5 +10.4/A TAWexUSCrEqIns FB 11.51 -3.8 -2.9 +6.4/A TMdIntlVal FV 16.27 -5.4 -3.3 +4.4/B TMdUSEq LB 30.43 +2.2 +5.1 +11.5/A TMdUSMktwdVl LV 31.09 +.5 +1.0 +8.9/B TMdUSMktwdVlII LV 28.97 +.5 +1.0 +9.0/B TMdUSSmCp SB 47.50 +3.4 +7.9 +10.8/B TMdUSTrgtedVal SV 39.53 +1.8 +5.5 +9.5/C TwYrGlbFIIns IB 9.92 +.3 +.4 +.7/E TwoYrFIInstl CS 9.93 +.2 +.3 +.7/D TwoYrGovtInstl GS 9.76 +.2 +.1 +.3/B USCorEq1Instl LB 23.91 +2.2 +5.2 +11.2/B USCorEqIIInstl MB 22.47 +2.0 +4.4 +10.3/A USLgCo LB 21.53 +2.0 +4.3 +11.6/A USLgCpGrInstl LG 20.26 +2.4 +6.1 +12.6/C USLgCpValII LV 18.68 +.1 +.3 +10.0/A USLgCpValIII LV 26.96 +.1 +.3 +10.0/A USLgCpValInstl LV 39.04 +.1 +.2 +9.8/A USMicroCpInstl SB 24.25 +4.2 +10.2 +11.8/A USSmCpGrInstl SG 20.03 +4.1 +7.5 +9.7/D USSmCpInstl SB 38.83 +3.7 +8.2 +10.6/B USSmCpValInstl SV 40.92 +3.0 +7.9 +9.3/C USSocialCorEq2 MB 16.84 +2.2 +4.9 +10.6/A USSstnbtyCor1 LB 22.35 +2.7 +6.1 +11.5/A USTrgtedValIns SV 26.46 +2.2 +6.5 +9.5/C USTrgtedValR1 SV 26.45 +2.2 +6.4 +9.4/C USVectorEqInstl MV 20.08 +1.9 +4.9 +9.7/A WlexUSGovFIIns IB 10.40 +1.7 +1.3 +3.9/A WlexUSTrgVlIns FA 14.58 -4.4 -4.3 +7.7/B WlexUSVlPrtIns FV 12.46 -5.5 -4.0 +5.2/ADFDentPremGrInv MG 33.19 +4.4 +14.3 +14.2/ADavenportCor LG 23.14 +1.7 +3.3 +9.0/E EqOpps MG 18.22 +2.1 +.8 +4.2/E ValInc LV 16.61 +.2 -2.4 +7.6/CDavisApprecIncA m AL 40.80 +.3 +2.7 +4.2/E ApprecIncY AL 41.01 +.4 +2.8 +4.5/E FinclA m SF 52.17 -.7 +.4 +10.1/B FinclC m SF 43.31 -.8 +.1 +9.3/C NYVentureA m LB 35.48 +.9 +3.6 +11.4/A NYVentureC m LB 32.10 +.8 +3.2 +10.5/B NYVentureY LB 36.29 +.9 +3.7 +11.7/A OppA m LG 38.30 +1.5 +3.5 +12.4/C OppC m LG 31.30 +1.4 +3.1 +11.5/D RlEsttA m SR 39.44 +5.8 -.4 +6.8/A RlEsttY SR 40.01 +5.8 -.2 +7.1/ADelaware InvCorpBdA m TW 5.59 +.5 -3.6 +2.0/D CorpBdInstl TW 5.59 +.5 -3.5 +2.3/D DiversIncA m CI 8.39 +.3 -2.2 +1.4/C EmMktsA m EM 18.88 -1.9 -6.4 +9.3/A ExtnddDrBdA m TW 6.24 +1.1 -6.5 +3.4/B ExtnddDrBdInstl TW 6.23 +1.2 -6.4 +3.7/A HYOppsA m HY 3.72 +.7 -.9 +2.7/E IntlValEqA m FV 14.78 -4.7 -5.4 +4.0/B IntlValEqInstl FV 14.85 -4.6 -5.3 +4.3/B LtdTrmDvrsIncA m CS 8.29 +.4 -.9 +1.1/B MnstHYMnBdA m SM 10.67 +.8 -.4 +2.7/B NtnlHYMnBdA m HM 11.01 +1.0 +1.0 +4.8/B REITA m SR 10.92 +5.2 -3.5 +2.8/E SelGrA m LG 42.02 +4.7 +11.3 +7.5/E SelGrInstl LG 45.78 +4.8 +11.4 +7.7/E SmCpValA m SV 68.42 +2.2 +3.8 +11.0/A SmCpValC m SV 56.60 +2.1 +3.4 +10.2/B SmidCpGrA m SG 27.11 +8.7 +23.7 +15.7/A SmidCpGrC m SG 13.69 +8.6 +23.2 +14.8/A TFArizonaA m SL 11.26 +.7 -.1 +2.8/A TFCaliforniaA m MC 12.00 +.8 -.3 +3.2/B TFColoradoA m SL 11.07 +.6 -.2 +3.1/A TFIdahoA m SL 11.22 +.7 -.4 +2.4/B TFMnnstA m SM 12.17 +.7 -.5 +2.3/C TFMnnstIntrmA m SM 10.84 +.6 -.6 +1.9/D TFPnsylvnA m MP 7.95 +.7 -.3 +2.8/B TFUSAA m ML 11.47 +.9 ... +3.0/B TFUSAIntermA m MI 11.78 +.8 -.1 +2.3/B USGrA m LG 25.72 +4.0 +8.6 +9.1/E USGrInstl LG 28.06 +4.0 +8.7 +9.4/E ValInstl LV 22.03 +.4 +3.0 +9.2/A WlthBldrA m MA 14.34 +.4 -1.4 +4.0/EDeutscheCATxFrIncA m MC 7.42 +.8 -.7 +2.3/E CATxFrIncS MC 7.41 +.8 -.4 +2.6/D CROCIEqDivA m LV 56.61 +1.1 -1.1 +8.7/B CROCIEqDivC m LV 56.37 +1.0 -1.5 +7.9/C CROCIIntlA m FB 47.22 -3.2 -2.8 +1.5/E CROCIIntlC m FB 46.82 -3.3 -3.1 +.8/E CROCIIntlS FB 47.43 -3.2 -2.7 +1.8/E CmnctnsA m SC 25.48 +.5 -5.1 +2.9/D CorEqA m LB 28.55 +1.5 +4.7 +10.9/B CorEqS LB 28.86 +1.5 +4.8 +11.2/B CptlGrA m LG 84.41 +3.2 +9.6 +12.4/C CptlGrS LG 85.30 +3.2 +9.7 +12.7/C EAFEEqIdxInstl FB 6.40 -3.6 -2.3 +4.1/C EmMktFixIncS EB 8.76 -2.1 -7.6 +1.0/E EmMktsEqS EM 19.70 -3.9 -4.6 +6.3/B Eq500IdxInstl LB 229.23 +2.0 +4.2 +11.4/A Eq500IdxS LB 226.17 +2.0 +4.2 +11.4/A GNMAS GI 13.35 +.6 -.9 +.5/C GlbHiIncInstl HY 6.71 +.6 +.2 +5.3/A GlbIncBldrA m IH 9.34 +.1 -1.7 +5.6/A GlbSmCpA m SW 38.03 ... +2.8 +4.4/E GlbSmCpS SW 40.26 ... +2.9 +4.7/E HiCoGlBdS IB 8.95 ... -2.8 +2.2/B HiIncA m HY 4.67 +.7 +.3 +4.5/B HiIncC m HY 4.67 +.6 -.3 +3.7/D HlthWllnssS SH 39.68 +2.5 +5.6 +1.7/D IntlGrS FG 34.72 -1.5 -1.2 +4.4/D IntrmTxAmtFrS MI 11.58 +.7 -.5 +1.8/D LgCpFocGrS LG 49.03 +4.2 +9.1 +12.4/C LtnAmrcEqS LS 22.27 -9.3 -13.8 +3.1/A MATxFrS MT 14.04 +.7 -.9 +2.3/B MgdMuniBdA m ML 8.96 +.7 -.9 +2.4/D MgdMuniBdS ML 8.97 +.7 -.9 +2.7/C MltAstGlbAllcS IH 15.85 -1.2 -1.8 +2.5/D MltsecIncA m MU 4.45 -.3 -2.6 +1.9/D NYTxFrIncA m MY 10.45 +.7 -.9 +2.3/C NYTxFrIncS MY 10.45 +.8 -.7 +2.6/C RlEsttSecA m SR 20.02 +4.6 -1.4 +5.9/A SP500IdxS LB 31.72 +2.0 +4.1 +11.3/A SciandTechA m ST 24.95 +4.6 +16.4 +18.6/C ShrtDurS CS 8.57 +.1 ... +1.3/B ShrtTrmMnBdIns MS 10.00 +.4 +.5 +.9/B SmCpCorS SB 34.42 +3.9 +10.6 +11.8/A StratHYTxFrA m HM 12.05 +.8 -.4 +3.2/D StratHYTxFrS HM 12.06 +.8 -.3 +3.5/D TotRetBdA m CI 10.37 +.3 -2.8 +1.6/C TotRetBdS CI 10.38 +.4 -2.6 +1.9/B WldDivS WS 30.51 -1.2 ... +4.1/EDiamond HillAllCpSelI LB 16.60 +2.3 +3.0 +7.0/E CorpCrdtA m HY 11.22 +.7 +1.3 +5.9/A CorpCrdtI HY 11.18 +.7 +1.4 +6.1/A LgCpA m LV 26.03 +.8 -1.6 +8.7/B LgCpC m LV 24.59 +.7 -1.9 +7.9/C LgCpI LV 26.23 +.8 -1.5 +9.0/B LgCpY LV 26.27 +.8 -1.4 +9.1/A LngShrtA m LO 25.44 +.2 -1.2 +3.4/C LngShrtC m LO 22.67 +.1 -1.6 +2.6/D LngShrtI LO 26.09 +.3 -1.1 +3.7/C SmCpA m SV 36.68 +1.9 +3.0 +6.1/E SmCpI SV 37.28 +2.0 +3.1 +6.4/E SmCpY SV 37.31 +2.0 +3.2 +6.5/E SmMidCpI MV 23.25 +1.9 +3.6 +7.8/CDodge & CoxBal MA 106.27 +.6 +.9 +7.9/A GlbStk WS 13.52 -1.5 -2.5 +7.1/C Inc CI 13.45 +.4 -1.3 +2.5/A IntlStk FB 43.14 -5.6 -6.9 +1.5/E Stk LV 205.68 +.9 +2.5 +10.9/ADominionImpactBdInv m CI 10.94 +.7 -1.8 +2.0 ImpactEqInstl d LB 23.99 +1.8 +2.0 +6.4/E ImpactEqInv m LB 23.98 +1.8 +1.8 +6.0/E ImpactIntlEqInv m FV 8.64 -4.0 -3.2 +5.0/ADoubleLineCorFII CI 10.70 +.6 -1.2 +2.3 CorFIN b CI 10.70 +.6 -1.2 +2.1 EmMktsFII EB 10.21 -.5 -3.2 +3.8/B EmMktsFIN b EB 10.21 -.5 -3.4 +3.6/C FltngRtI d BL 9.91 ... +1.7 +3.0/D FltngRtN m BL 9.92 ... +1.5 +2.7/E LowDurBdI CS 9.95 +.3 +.3 +1.9 LowDurBdN b CS 9.94 +.1 +.2 +1.6 MltAsstGrA m TV 9.49 -.4 -.3 +5.7 MltAsstGrI d TV 9.54 -.3 -.1 +6.0 TtlRetBdI CI 10.43 +.8 -.4 +2.1/A TtlRetBdN b CI 10.43 +.9 -.4 +1.9/BDreyfusAMTFMnBdA f MI 13.85 +.8 -.5 +2.7/B AMTFMnBdZ MI 13.85 +.8 -.4 +2.9/A ActvMidCpA f MB 62.02 +.4 +.8 +6.6/D ActvMidCpI MB 62.21 +.4 +.9 +6.8/D Apprec,IncInv LB 36.01 +1.5 +2.0 +9.8/C BalOppA f MA 23.34 +1.0 +2.3 +6.7/B BdMktIdxInv b CI 9.99 +.8 -2.0 +1.1/D BstnCoSmCpValI SB 24.30 +3.4 +8.6 +11.1/B BstnCoSmMdCpGrI MG 23.97 +5.5 +21.7 +14.5/A CAAMTFMnBdA f MF 14.79 +.9 -.3 +2.7/A CAAMTFMnBdZ MF 14.79 +.9 -.2 +2.9/A ConnecticutA f SI 11.47 +1.1 -.5 +2.0/B CorEqA m LB 18.21 +1.8 +2.1 +9.7/C DiscpStk b LB 38.41 +2.0 +5.2 +11.4/A DynTtlRetA f AM 15.71 +.7 -.6 +.9/B DynTtlRetC m AM 14.57 +.6 -1.0 +.1/C DynTtlRetI AM 16.14 +.7 -.5 +1.1/B EmMktsA m EM 10.14 -5.7 -9.6 +3.8/D GrandInc LG 22.69 +2.6 +7.2 +10.8/D HYA m HY 6.13 +.5 -.1 +3.8/C HYI HY 6.13 +.5 ... +4.0/C HYMuniBdZ b HM 12.37 +1.3 +1.9 +6.5/A InCorpd LG 12.06 +1.9 +5.5 +10.1/E InsSP500StkIdxI LB 55.48 +2.0 +4.2 +11.5/A IntlBdA f IB 15.26 -1.7 -3.2 +1.7/C IntlStkI FG 18.56 -2.2 -.7 +7.3/B IntlStkIdxInv FB 17.49 -3.8 -2.5 +3.7/C IntrmMnBd MI 13.39 +.7 -.5 +2.3/B IntrmTrmIncA f CI 12.82 +.4 -2.8 +.6/E IntrmTrmIncI CI 12.81 +.3 -2.7 +1.0/E MassachusettsZ MT 11.34 +.9 -.9 +2.1/B MidCpIdxInvs MB 39.17 +2.6 +5.3 +10.2/A MnBd MI 11.57 +.8 -.4 +2.9/A MnBdOppA f MI 12.72 +.9 -.3 +2.8/A MnBdOppZ MI 12.72 +.9 -.2 +2.9/A NJMnBd,IncA f MJ 12.73 +.7 -.1 +3.0/C NYAMTFMnBdA f MN 14.61 +.9 -.9 +2.5/A NYTxExBd MN 14.57 +.9 -.5 +2.7/A NatrlResA f SN 32.70 -6.1 +2.1 +4.8/B OppcMidCpValA f MB 34.87 +.7 +4.3 +6.9/C OppcSmCpInv SG 40.24 +2.4 +9.6 +11.2/C PennsylvaniaA f MP 15.94 +.8 -.6 +3.1/A RsrchGr,IncZ LG 17.42 +5.2 +12.7 +12.8/C SP500Idx LB 56.23 +2.0 +4.0 +11.2/B ShrtIntermMnBdD b MS 12.80 +.5 +.4 +.7/D ShrtTrmIncD CS 10.08 -.1 -1.1 +.2/E SmCpStkIdxInvs SB 35.31 +4.3 +12.1 +13.3/A StandishGlbFII IB 21.12 -.2 -1.2 +1.8/C StratValA f LV 40.53 -.3 +1.1 +8.8/B StratValI LV 40.65 -.2 +1.2 +9.1/A StructMidCpA f MB 31.49 +1.3 +.2 +7.6/C StructMidCpI MB 32.18 +1.3 +.3 +7.8/C SustUSEqZ LB 11.51 +2.5 +1.6 +6.7/E T/STtlRetBdI MI 22.61 +.7 -.5 +2.3/C TechGrA f ST 57.63 +5.8 +17.6 +20.2/C TxMgdGrA m LB 29.69 +1.7 +1.4 +8.9/D USMortgZ b GI 14.48 +.5 -1.3 +.4/C UltraShrtIncZ UB 10.07 +.2 +.7 +.3/E WldwideGrA f WS 53.25 +.2 -.3 +8.6/BDriehausActvInc XS 9.86 -.1 +1.4 +1.6/D EmMktsGrInv d EM 37.65 -2.9 -5.0 +7.0/B sEvnDrv AM 11.40 +1.7 +5.7 +3.0/ADupreeMtKntckyTFInc SI 7.60 +.8 -.7 +2.1/A MtKntckyTFSM SS 5.21 +.5 -.5 +1.0/C MtNrthCrlnTFInc SI 11.34 +.8 -1.0 +2.2/A MtTnnssTFInc SI 11.23 +.7 -.9 +2.0/BEPEmMktsSmCoA m EM 12.78 -2.3 -8.5 +3.4/DEaton VanceAMTFreeMuniIncA m ML 8.95 +.6 +.2 +3.0 AmtFreeMuniIncI ML 9.77 +.6 +.2 +3.2 AtlntCptSMIDCA m MG 32.75 +2.9 +7.4 +13.6/A AtlntCptSMIDCI MG 36.12 +2.8 +7.5 +13.9/A BalA m MA 9.23 +1.5 +2.0 +6.0/C BalC m MA 9.27 +1.4 +1.8 +5.2/D CAMnOpA m MF 10.28 +1.0 +.2 +3.2 CnctctMnIncA m SL 9.93 +.7 -.3 +2.3 DivBldrA m LB 14.72 +1.9 +2.1 +8.7/D DivBldrC m LB 14.80 +1.8 +1.8 +7.9/E DivBldrI LB 14.71 +1.9 +2.3 +9.0/D FltngRtA m BL 9.34 +.2 +2.4 +4.3 FltngRtAdv b BL 9.03 +.2 +2.4 +4.3 FltngRtAdvtgA m BL 10.93 +.1 +2.5 +4.9/A FltngRtAdvtgAdv b BL 10.92 +.1 +2.5 +4.9/A FltngRtAdvtgC m BL 10.91 +.1 +2.2 +4.4/A FltngRtC m BL 9.02 +.2 +2.0 +3.5 FltngRtHiIncA m BL 9.43 +.2 +2.0 +4.3/A FltngRtHiIncAdv b BL 8.86 +.1 +1.9 +4.3/A FltngRtHiIncC m BL 8.84 +.1 +1.6 +3.5/C FltngRtHiIncI BL 8.87 +.3 +2.2 +4.6/A FltngRtInstl BL 9.04 +.1 +2.4 +4.5 FltngRtMuniIncA m MS 9.84 +.1 +.8 +.7 GlbIncBldrA x IH 8.99 -.4 -.2 +5.3/A GlbIncBldrC x IH 8.90 -.4 -.6 +4.6/B GlbMcrAbRtA m NT 8.87 -.7 -1.6 +2.2 GlbMcrAbRtI NT 8.85 -.8 -1.4 +2.5 GovtOppsA m GS 6.14 -.1 -.1 +.5 GovtOppsC m GS 6.13 -.1 -.5 -.3 GrA m LG 30.15 +4.3 +13.1 +13.0/C GreaterChinaGrA m CH 25.97 -.5 +2.4 +9.9/B GreaterIndiaA m EI 33.79 +.8 -8.3 +8.4/B HYMuniIncA m HM 8.84 +.9 ... +4.6 HYMuniIncC m HM 8.18 +.9 -.4 +3.8 HiIncOppsA m HY 4.42 +.4 ... +4.5/B HiIncOppsC m HY 4.43 +.6 -.1 +3.8/C IncofBostonA m HY 5.61 +.6 +.1 +4.2/C IncofBostonC m HY 5.61 +.4 -.4 +3.4/D IncofBostonI HY 5.61 +.7 +.3 +4.5/B LgCpValA m LV 19.54 +.7 +.7 +6.7/D LgCpValC m LV 19.56 +.6 +.3 +5.9/E LgCpValI LV 19.61 +.7 +.8 +6.9/D LgCpValR b LV 19.49 +.7 +.6 +6.4/D MAMnIncA m MT 8.68 +.5 -.9 +2.3 MltStratAbsRetA m NT 8.55 -.3 -.5 +1.2 MnstMnIncA m SM 9.25 +.7 -1.0 +1.8 NYMuniIncA m MY 9.89 +.5 -.9 +2.8 NYMuniIncC m MY 9.90 +.5 -1.1 +2.0 NrthCrlnMnIncA m SL 8.81 +.6 -.6 +2.2 NtnlLtdMtMnIncA m MI 9.72 +.5 -.1 +1.8 NtnlLtdMtMnIncC m MI 9.12 +.5 -.4 +1.1 NtnlMnIncA m ML 9.73 +.7 +.5 +3.8 NtnlMnIncC m ML 9.73 +.7 +.1 +3.0 NtnlMnIncI ML 9.73 +.7 +.6 +4.0 NwJrsyMnIncA m MJ 9.05 +.8 +.1 +3.0 OhioMuniIncA m MO 8.78 +.6 -.9 +2.5 OregonMuniIncA m SL 8.43 +.5 +.6 +2.7 PnsylvnMnIncA m MP 8.50 +.8 +.4 +2.3 ShrtDrGovtIncA m GS 8.23 ... +1.1 +1.3/A ShrtDrGovtIncC m GS 8.25 ... +.9 +.8/A ShrtDrStratIncA m NT 7.33 -.5 -.1 +2.4 ShrtDrStratIncC m NT 6.91 -.6 -.4 +1.7 SthCrlnMnIncA m SL 9.05 +.6 +.3 +2.7 TABSShTrmMnBdA m MS 10.25 +.5 -.7 +.8 TABSShTrmMnBdI MS 10.25 +.4 -.6 +1.0 TxMgdEqAstAlcA m XM 21.17 +1.8 +5.1 +9.2/A TxMgdEqAstAlcC m XM 19.64 +1.7 +4.7 +8.4/A TxMgdGlbDivIncA x WS 12.54 -.9 -.4 +5.9/D TxMgdGlbDivIncC x WS 12.51 -1.0 -.8 +5.1/D TxMgdGr10 x LG 1195.68 +1.7 +4.9 +11.5/D TxMgdGr11A m LG 53.76 +1.7 +4.8 +11.2/D TxMgdGr11C m LG 48.13 +1.6 +4.4 +10.4/D TxMgdGr12A m LG 24.15 +1.7 +4.7 +11.0/D TxMgdGr12C m LG 23.43 +1.6 +4.3 +10.2/E TxMgdMltCpGrA m LG 31.68 +5.6 +17.9 +13.7/B TxMgdSmCpA m SG 28.07 +3.8 +10.9 +10.2/D TxMgdValA m LV 26.95 +.7 +1.9 +8.2/B TxMgdValC m LV 25.83 +.6 +1.5 +7.3/C TxMgdValI LV 26.84 +.7 +2.0 +8.4/B WldwideHlthSciA m SH 10.75 +1.9 +4.4 -.3/D WldwideHlthSciC m SH 10.83 +1.8 +4.0 -1.1/DEdgar LomaxVal LV 14.74 +.9 -.8 +9.7/AEdgewoodGrInstl LG 34.37 +5.0 +16.3 +19.0/AElfunDivers MA 18.61 -.1 +.1 +5.1/D Inc CI 11.05 +.7 -2.1 +1.7/B IntlEq FG 22.03 -3.8 -2.9 +2.4/E Trusts LG 63.97 +2.1 +6.0 +11.1/D TxExInc ML 11.29 +.7 -.4 +2.7/CEmeraldBnkngFinA m SF 49.86 +3.6 +9.8 +18.3/A GrA m SG 29.33 +4.9 +10.9 +10.5/DEuroPacGoldA m SP 8.68 -1.8 -2.3 +13.4/A IntlDivIncA m FV 7.62 -4.5 -9.3 -3.2/E IntlValA m FV 7.08 -2.7 -9.6 -2.6/EEvermoreGlbValInstl d SW 15.60 -2.6 +2.6 +11.5/BFAMEqIncInv MB 31.62 +2.4 +5.2 +11.6/A ValInv MG 75.27 +1.2 +2.4 +9.6/CFDPBKCptlApprInvA m LG 17.91 +5.5 +17.3 +12.2 BKInstlInvA m FB 13.41 -2.1 -4.6 +2.5 BRCorAlpBdInvA m MU 9.85 +.7 -2.5 +.9FMICommonStk MB 27.34 +1.7 +2.9 +8.5/B LgCp LB 22.11 +1.4 +2.8 +9.4/C FPACptl MV 34.71 -1.6 +1.1 -.5/E Crescent d MA 34.77 -.1 +.2 +5.5/C NewInc CS 9.97 +.4 +1.0 +1.8/A Paramount WS 22.43 -.5 +1.0 +8.3/B USVal LB 10.26 +2.2 +3.5 +1.6/EFairholme FundsFcdInc HY 10.88 +.2 ... +7.1/A Fund d LV 18.62 +.7 -7.5 -1.0/EFederatedAdjstblRtScIns GS 9.63 +.1 +.5 +.3/B BdA f TW 8.93 +.6 -2.4 +3.2/B BdC m TW 8.99 +.7 -2.7 +2.3/D BdF f TW 9.01 +.7 -2.4 +3.1/B BdInstl TW 8.94 +.8 -2.3 +3.4/B CloverSmValA f SV 26.64 +2.5 +2.7 +8.2/D CloverSmValIns SV 26.74 +2.5 +2.8 +8.5/D CptlIncA f CA 7.99 +.3 ... +3.3/D CptlIncB m CA 8.00 +.2 -.5 +2.5/E CptlIncC m CA 7.99 +.3 -.4 +2.5/E CptlIncF f CA 7.99 +.4 +.1 +3.4/D CptlIncInstl CA 8.00 +.4 +.1 +3.6/D EqInc,IncA f LV 25.58 -.6 +1.8 +6.1/D EqInc,IncC m LV 25.52 -.6 +1.4 +5.3/E EqInc,IncF m LV 25.59 -.6 +1.6 +5.8/E EqInc,IncInstl LV 25.57 -.6 +1.9 +6.4/D FltngRStrIncA m BL 9.93 +.1 +1.5 +3.4/C FltngRStrIncIns BL 9.92 ... +1.6 +3.8/C GlbAllcA f IH 20.21 +.3 +.5 +3.9 GlbAllcC m IH 19.62 +.3 +.2 +3.2 GlbAllcInstl IH 20.33 +.3 +.7 +4.2 GvtIncIns GI 9.85 +.7 -1.3 +.7/B GvtIncSecIncF f GI 8.53 +.8 -1.5 +.5/C GvtUltShrDrIns UB 9.88 +.1 +.7 +.6/E GvtUltShrDrSvc UB 9.88 +.1 +.7 +.5/E HYTrustSvc d HY 6.74 +1.0 +.1 +4.6 HiIncBdA f HY 7.39 +.9 ... +4.6/B HiIncBdC m HY 7.37 +.7 -.4 +3.8/C InsHYBdIns d HY 9.76 +1.0 +.2 +5.3/A IntermCorpBdIns TW 8.92 +.5 -1.4 +1.9/E IntermMuniSvc MI 9.91 +.6 -.7 +2.3/B IntlLeadersA f FB 36.72 -4.5 -1.8 +3.1 IntlLeadersC m FB 34.04 -4.6 -2.1 +2.4 IntlLeadersIns FB 36.79 -4.5 -1.7 +3.4 IntlSmMidCoA m FR 39.18 -1.9 -2.1 +4.6/E IntlStrVlDvA f FV 3.40 -3.4 -7.9 -1.1/E IntlStrVlDvC m FV 3.37 -3.5 -8.2 -1.8/E IntlStrVlDvIns FV 3.41 -3.4 -7.5 -.7/E KaufLCA f LG 26.30 +3.2 +12.1 +10.2/E KaufLCC m LG 24.26 +3.1 +11.6 +9.3/E KaufLCIns LG 26.93 +3.3 +12.2 +10.5/D KaufLCR b LG 25.15 +3.2 +11.9 +9.8/E KaufmannA m MG 6.65 +3.1 +19.0 +13.2/A KaufmannB m MG 5.52 +3.0 +18.7 +12.7/B KaufmannC m MG 5.51 +3.2 +18.8 +12.6/B KaufmannR m MG 6.67 +3.1 +19.1 +13.2/A KaufmannSmCpA m SG 38.74 +5.2 +20.4 +16.1/A KaufmannSmCpC m SG 33.46 +5.2 +20.1 +15.4/A KaufmannSmCpR b SG 38.90 +5.2 +20.4 +16.1/A MDTAllCpCorIns LV 30.13 +2.9 +8.6 +11.0/A MDTBalA f MA 19.51 +1.8 +4.7 +6.4/B MDTLgCpGrA f LB 20.62 +4.9 +13.4 +11.7/A MDTLgCpValInstl LV 28.43 +.3 +1.3 +7.1/D MDTLgCpValSvc LV 28.44 +.3 +1.2 +6.9/D MDTMidCpGrA f MB 43.97 +3.1 +11.4 +11.3/A MDTMidCpGrInstl MB 45.12 +3.1 +11.5 +11.6/A MDTSmCpCorInstl SB 22.39 +3.9 +11.9 +16.8/A MDTSmCpGrA f SG 26.39 +5.5 +16.5 +17.3/A MDTSmCpGrInstl SG 27.45 +5.5 +16.7 +17.6/A MIIntrmMnA f SI 10.93 +.7 -.7 +1.6/C MaxCpIdxInstl LB 13.33 +1.9 +4.1 +11.5/A MaxCpIdxvc b LB 13.18 +1.9 +4.0 +11.2/B MidCpIdxSvc MB 25.90 +2.7 +5.5 +10.2/A MnHYAdvtgA f HM 8.86 +.8 +.3 +4.1/C MnHYAdvtgC m HM 8.86 +.8 +.1 +3.3/D MnHYAdvtgF f HM 8.86 +.8 +.3 +4.1/C MnStkAdvtgA f CA 13.61 +.2 +.7 +5.8/A MnStkAdvtgAC m CA 13.59 +.1 +.3 +5.0/B MnStkAdvtgAF f CA 13.61 +.2 +.7 +5.8/A MnStkAdvtgAIns CA 13.61 +.2 +.8 +6.1/A MnUltraShrtA m MS 10.00 +.2 +.6 +.5/E MnUltraShrtIns MS 10.00 +.2 +.8 +.9/C MortgInstl CI 9.30 +.7 -1.3 +1.3 MuniBdA f ML 10.34 +.7 -.6 +2.6/D OhioMuniIncA f MO 10.99 +.7 -.5 +2.4/B OhioMuniIncF m MO 10.99 +.7 -.5 +2.3/B PEMnIncA f MP 10.74 +.6 -.4 +2.6/C PrudentBearA f BM 14.41 -4.0 -7.7 -11.4/A PrudentBearIns BM 14.75 -4.0 -7.5 -11.1/A ShIntTtRtBdIns CS 10.11 +.2 -.6 +1.2 ShrtIntrmDrMnA m MS 10.22 +.4 +.4 +.6/E ShrtIntrmDrMnIn MS 10.21 +.3 +.5 +1.1/B ShrtTrmIncInstl CS 8.44 +.3 +.5 +1.2/B ShrtTrmIncY CS 8.44 +.2 +.5 +1.4/B StratIncA x MU 8.76 +.3 -1.7 +2.9/C StratIncC x MU 8.75 +.2 -2.1 +2.2/D StratIncF x MU 8.70 +.2 -1.8 +2.9/C StratValDivA f LV 5.69 +.7 -5.8 +6.8/D StratValDivC m LV 5.70 +.8 -6.1 +6.0/E StratValDivIns LV 5.72 +.7 -5.7 +7.0/D StrtgcIncIS x MU 8.70 +.2 -1.6 +3.2/B TtlRetBdA m CI 10.54 +.5 -2.1 +1.7 TtlRetBdC m CI 10.54 +.5 -2.3 +1.2 TtlRetBdInstl CI 10.54 +.6 -1.8 +2.3 TtlRetBdSvc b CI 10.54 +.5 -1.9 +2.0 TtlRetGovtBdIns GI 10.52 +.9 -1.1 +.9/A TtlRetGovtBdSvc b GI 10.52 +.8 -1.3 +.6/B USGvtSc13YrsIns GS 10.15 +.3 -.2 +.1/D USGvtSc13YrsY GS 10.15 +.3 -.1 +.2/C USGvtSc25YrIns GS 10.57 +.5 -1.0 -.2/D UltraShrtBdA m UB 9.09 +.1 +.5 +.8/D UltraShrtBdIns UB 9.09 +.2 +.8 +1.4/B UltraShrtBdSvc b UB 9.09 ... +.6 +.9/C forUSGovtSecA f GI 7.15 +.6 -1.6 +.5/CFidelity100Index LB 17.98 +2.0 +3.6 +11.8/A 500IdxIns LB 96.92 +2.0 +4.3 +11.7/A 500IdxInsPrm LB 96.92 +2.0 +4.3 +11.7/A 500IdxInv LB 96.90 +2.0 +4.2 +11.6/A 500IndexPrm LB 96.92 +2.0 +4.3 +11.7/A AllSectorEq LG 12.90 +2.1 +5.9 +10.9/D ArizonaMuniInc SL 11.83 +.8 -.8 +2.6/A AsstMgr20% XY 13.37 +.7 +.2 +3.3/B AsstMgr30% XY 11.08 +.7 +.5 +4.2/A AsstMgr40% CA 11.77 +.7 +.9 +5.0/B AsstMgr50% CA 18.46 +.7 +1.3 +5.7/A AsstMgr60% MA 12.77 +.6 +1.7 +6.5/B AsstMgr70% MA 22.89 +.6 +2.2 +7.2/A AsstMgr85% AL 20.11 +.5 +3.0 +8.3/A BCGrowth LG 16.07 +6.6 +16.1 +16.5/A BCGrowth LG 101.09 +6.1 +15.2 +16.2/A BCGrowthK LG 101.24 +6.1 +15.2 +16.3/A Balanced MA 24.70 +2.2 +4.4 +7.9/A BalancedK MA 24.71 +2.2 +4.5 +8.0/A BlueChipVal LV 19.45 +.5 -.8 +6.2/D CALtdTrmTFBd SS 10.50 +.5 +.2 +1.2/B CAMuniInc MC 12.70 +.9 -.7 +2.8/C Canada MQ 52.35 -2.5 -4.2 +3.2/C Cap&Inc HY 10.14 +1.0 +1.7 +5.8/A ChinaRegion CH 36.55 -2.6 +1.6 +5.1/E CmdtyStrat BB 5.39 -4.1 -.9 -4.5/D CnncticutMunInc SL 11.19 +.8 -.5 +2.2/B CnsrvIncMnBd MS 10.02 +.3 +.7 +.7/D CnsrvIncMnBdIns MS 10.02 +.3 +.7 +.8/C Contrafund LG 135.12 +3.5 +12.1 +15.1/A ContrafundK LG 135.09 +3.5 +12.1 +15.2/A ConvertibleSecs CV 29.50 +2.9 +6.3 +3.9/E CorpBd TW 11.16 +.6 -2.9 +2.9/B CptlApprec LG 38.72 +1.6 +10.0 +10.1/E CptlApprecK LG 38.80 +1.6 +10.0 +10.2/E DisciplinedEq LB 39.60 +1.5 +2.1 +8.0/D DisciplinedEqK LB 39.55 +1.5 +2.1 +8.1/D DivGro LB 32.79 +.8 -.1 +7.6/E DivGroK LB 32.76 +.8 -.1 +7.7/E DiversIntl FG 39.13 -2.5 -2.2 +3.8/E DiversIntlK FG 39.06 -2.5 -2.2 +3.9/E EmMkts EM 31.21 -1.6 -4.7 +9.0/A EmMktsDbt EB 9.47 -1.8 -5.4 +5.8/A EmMktsDiscovery EM 14.61 -4.0 -4.9 +7.7/A EmMktsIdxPrm EM 10.77 -4.3 -5.6 +5.4/C EmMktsK EM 31.24 -1.6 -4.6 +9.2/A EmergEMEA EM 9.25 -7.3 -10.6 +5.5/C EmergMketsOpps EM 20.15 -3.5 -5.9 +7.6/A EmergingAsia PJ 43.73 -1.5 -2.9 +8.7/A EqDividendInc LV 27.24 +.6 -1.4 +7.6/C EqDividendIncK LV 27.25 +.7 -1.3 +7.7/C EqIncome LV 57.96 +.5 -1.9 +6.9/D EqIncomeK LV 57.93 +.5 -1.9 +7.0/D Europe ES 41.05 -2.4 -3.0 +3.5/C ExMktIdxInPr MB 67.49 +3.8 +8.9 +10.4/A ExMktIdxInv MB 67.50 +3.8 +8.9 +10.3/A ExMktIdxPr MB 67.50 +3.8 +8.9 +10.3/A ExprtMltntnl LB 22.18 +1.0 -.1 +8.2/D ExprtMltntnlK LB 22.14 +1.0 -.1 +8.4/D Fidelity LG 47.96 +1.6 +6.0 +10.4/D FidelityK LG 47.96 +1.6 +6.1 +10.5/D FltngRtHiInc BL 9.49 +.2 +2.4 +3.7/C FltngRtHiInc BL 9.62 +.2 +1.9 +3.8/B FocedHiInc HY 8.46 +.7 -.9 +3.8/C FocusedStock LG 25.93 +4.2 +14.5 +13.7/B FourinOneIdx AL 45.26 +.6 +2.3 +8.1/A Frdm 2005 TA 12.36 +.3 +.1 +4.4/B Frdm 2010 TA 15.74 +.4 +.4 +5.1/A Frdm 2015 TD 13.13 +.4 +.7 +5.8/A Frdm 2020 TE 16.31 +.3 +.9 +6.2/A Frdm 2025 TG 14.23 +.4 +1.1 +6.6/A Frdm 2030 TH 17.86 +.4 +1.5 +7.6/A Frdm 2035 TI 15.14 +.3 +2.0 +8.4/A Frdm 2040 TJ 10.63 +.3 +2.1 +8.5/A Frdm 2045 TK 12.05 +.2 +2.1 +8.5/A Frdm 2050 TN 12.12 +.2 +2.0 +8.5/A Frdm 2055 TL 13.69 +.3 +2.0 +8.5/B Frdm Inc RI 11.57 +.3 -.3 +3.6/B FrdmIdx2055Inv TL 15.39 +.5 +2.1 +8.3/B GNMA GI 11.12 +.8 -1.2 +.9/A GlbCmdtyStk SN 13.56 -4.2 +2.9 +5.0/B GlbHiInc HY 9.46 ... -1.3 +4.7/B GlbexUSIdxIns FB 13.11 -3.7 -3.2 +4.6/B GlbexUSIdxInsPr FB 13.11 -3.7 -3.2 +4.6/B GlbexUSIdxPr FB 13.10 -3.7 -3.2 +4.6/B GlobalEqIncome WS 14.14 -.9 -2.2 +5.9/D GlobalexUSIdx FB 12.83 -3.7 -3.1 +4.7/B GovernmentInc GI 9.97 +1.0 -1.4 +.7/B GrDiscv LG 36.63 +3.7 +12.5 +15.0/A GrDiscvK LG 36.66 +3.7 +12.6 +15.2/A GrStrategies MG 44.24 +2.9 +7.6 +8.4/D GrStrategiesK MG 44.58 +2.9 +7.7 +8.5/D GroCo LG 19.34 +5.2 +16.3 +18.9/A GroCo LG 206.85 +5.2 +15.8 +18.5/A GroCoK LG 206.89 +5.2 +15.8 +18.6/A Growth&Inc LB 38.21 +.4 +1.2 +8.8/D Growth&IncK LB 38.18 +.4 +1.2 +8.9/D HighIncome HY 8.85 +.8 +1.2 +5.4/A Independence LG 40.21 +2.2 +7.9 +7.7/E IndependenceK LG 40.24 +2.2 +7.9 +7.8/E InfPrtBd IP 11.81 +1.1 -.6 +1.3/B InfPrtBdIdxPrm IP 9.78 +1.3 -.5 +1.6/A In-ProtBondA m IP 11.64 +1.0 -.9 +.9/D In-ProtBondI IP 11.77 +1.1 -.7 +1.2/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 52

IntermediateBd CI 10.55 +.6 -1.2 +1.2/D InternationalVa FV 8.65 -4.8 -4.5 +1.7/D IntlCptlApprec FG 21.09 -.6 +.1 +8.5/A IntlDiscv FG 44.43 -3.3 -2.7 +4.8/D IntlEnhIdx FV 9.90 -4.3 -2.4 +5.5/A IntlGr FG 16.16 -1.1 +.1 +6.1/C IntlGr FG 13.64 -1.2 -.4 +5.8/C IntlIdxInstl FB 42.18 -3.7 -2.2 +4.4/B IntlIdxInstlPrm FB 42.18 -3.7 -2.2 +4.4/B IntlIdxInv FB 42.17 -3.7 -2.3 +4.2/B IntlIdxPremium FB 42.17 -3.7 -2.2 +4.3/B IntlRlEstt GR 11.64 -1.5 -.1 +6.2/A IntlSmCp FQ 29.48 -2.4 -1.4 +10.4/A IntlSmCp FR 18.15 -2.3 +1.0 +8.7/C IntlSmCpOpps FR 19.47 -2.4 +.7 +9.6/B IntlVal FV 10.26 -4.7 -4.0 +2.0/D IntrmGovtInc GI 10.22 +.6 -.9 +.3/D IntrmMuniInc MI 10.22 +.7 -.4 +2.2/C IntrmTrBdIdPrm GI 10.36 +1.4 -1.9 +.7/B InvmGradeBd CI 10.93 +.9 -1.6 +2.2/A InvmGradeBd CI 7.69 +.7 -1.9 +1.8/B Japan JS 15.45 -3.0 ... +9.3/C JapanSmlrCo JS 18.75 -2.8 -1.1 +13.7/B LTTrsBdIdxPrm GL 12.63 +3.4 -3.6 +2.8/B LargeCapStock LB 32.40 +.5 +2.3 +9.2/D LargeCapValIdx LV 12.62 +.4 -.6 +7.8/C LatinAmerica LS 20.86 -10.1 -14.8 -.3/D LgCpCorEnhIdx LB 15.40 +1.9 +5.0 +10.9/B LgCpGrEnhIdx LG 20.37 +3.0 +7.6 +13.1/C LgCpValEnhIdx LV 13.26 +.5 +.5 +8.6/B LimitedTermGov GS 9.75 +.3 -.6 +.1/C LowPrStk MV 55.84 +.7 +2.4 +8.0/B LowPrStkK MV 55.81 +.7 +2.5 +8.1/B LtdTrmMuniInc MS 10.45 +.5 +.2 +1.1/B LvrgdCoStk MB 35.45 +1.4 +5.9 +6.4/D LvrgdCoStkK MB 35.54 +1.4 +6.0 +6.5/D MAMunicipalInc MT 11.95 +.8 -.9 +2.6/A Magellan LG 107.45 +2.3 +7.7 +12.1/C MagellanK LG 107.30 +2.3 +7.7 +12.2/C MegaCapStock LB 17.68 +.2 +1.4 +8.9/D MichiganMuniInc SL 11.97 +.7 -.8 +2.6/A MidCapIdxIns MB 21.71 +2.2 +4.2 +9.2/B MidCapIdxPrm MB 21.71 +2.2 +4.2 +9.2/B MidCapStock MG 38.37 +1.6 +4.6 +9.1/D MidCapStockK MG 38.38 +1.6 +4.6 +9.3/D MidCapValue MV 24.75 +.7 -2.7 +5.1/E MidCpEnhIdx MB 15.99 +1.4 +2.2 +8.2/B MinnesotaMnInc SM 11.40 +.7 -.8 +2.2/C MortgageSecs CI 10.90 +.9 -1.3 +1.2/D MrylndMuniInc SL 11.12 +.7 -1.2 +2.6/A MuniInc ML 12.76 +1.0 -.8 +3.0/B MuniInc2019 MS 10.57 +.4 +.7 +1.2/B NJMunicipalInc MJ 11.65 +.9 -.5 +3.5/A NYMuniInc MY 12.92 +.8 -.9 +2.6/B NasdCmpIdx LG 101.74 +5.1 +12.3 +15.8/A NewMillennium LB 41.74 +.8 +4.9 +10.2/C NewMktsInc EB 14.79 -2.0 -6.9 +4.8/A Nordic MQ 52.19 +.4 -2.1 +6.9/A OTCPortfolio LG 12.75 +6.0 +16.1 +19.5/A OTCPortfolioK LG 12.92 +6.0 +16.1 +19.6/A OhioMunilInc MO 11.89 +.8 -1.1 +3.0/A Overseas FG 49.95 -2.7 -1.5 +6.5/B OverseasK FG 49.85 -2.6 -1.4 +6.6/B PacicBasin DP 34.68 -1.9 -2.3 +10.4/A PennsylvnMnInc MP 10.94 +.7 -.7 +2.6/B Puritan MA 24.35 +2.0 +4.4 +8.5/A PuritanK MA 24.34 +2.0 +4.4 +8.6/A RealEstInv SR 40.79 +4.9 -1.8 +5.9/A RealEstateEq SR 12.40 +5.1 -1.7 +4.3/C RlEstateIdxPrm SR 15.16 +5.4 -1.5 +5.0/B RlEsttInc SR 10.81 +1.9 +.7 +5.6/A RlEsttInc SR 11.84 +2.5 -.2 +5.8/A SCGrth SG 29.24 +4.5 +18.2 +16.1/A SCValue SV 20.82 +1.8 +2.5 +9.7/B STTrsBdIdxPrm GS 10.20 +.4 -.5 +.3/B ShTrmBd CS 8.51 +.3 -.1 +.8/C ShrtDurHiInc HY 9.43 +.4 +.8 +3.1/E SmCapIdxIns SB 22.41 +4.2 +11.0 +11.4/B SmCapIdxInv SB 22.38 +4.2 +10.8 +11.2/B SmCpDiscv SB 12.38 -2.9 -.8 +4.5/E SmCpDiscv SB 26.97 +1.7 +3.9 +6.4/E SmCpEnhIdx SB 14.96 +3.8 +9.7 +9.2/C SmCpOpps SB 15.54 +3.5 +10.8 +9.6/C SmallCapStock SB 18.95 +4.0 +6.9 +8.4/D StkSelorAllCp LG 46.97 +2.0 +6.9 +11.5/D StkSelorSmCp SB 29.20 +3.4 +10.4 +9.4/C StkSlrLgCpVal LV 20.58 +.2 -.7 +6.5/D StratDivInc AL 15.15 +1.8 -.1 +7.3/B StratRlRet XY 8.91 +.1 +.3 +1.9/E TaxFreeBond ML 11.30 +.9 -.9 +3.1/B TelecomandUtls SU 25.60 +3.7 +.9 +7.2/C TotalBond CI 10.35 +.7 -1.5 +2.3/A TotalEmMkts EM 12.66 -3.2 -6.6 +7.0/B Trend LG 108.07 +3.2 +11.1 +14.7/B TtlIntlEq FG 9.06 -2.5 -2.7 +5.5/C TtlMktIdxF LB 79.97 +2.3 +5.1 +11.4/A TtlMktIdxInsPrm LB 79.94 +2.3 +5.1 +11.4/A TtlMktIdxInstl LB 79.95 +2.3 +5.1 +11.4/A TtlMktIdxInv LB 79.95 +2.3 +5.0 +11.3/A TtlMktIdxPrm LB 79.96 +2.3 +5.1 +11.4/A USBdIdxF CI 11.23 +.9 -1.9 +1.4/C USBdIdxIns CI 11.23 +.9 -1.9 +1.4/C USBdIdxInsPrm CI 11.23 +.9 -1.9 +1.4/C USBdIdxInv CI 11.24 +.9 -1.9 +1.3/D USBdIdxPrm CI 11.23 +.9 -1.9 +1.4/C ValDiscv LV 28.68 +.4 -.9 +6.7/D ValDiscvK LV 28.70 +.4 -.8 +6.8/D Value MV 12.16 +2.1 +.4 +5.9/D ValueK MV 12.17 +2.1 +.4 +6.0/D ValueStrategies LV 42.16 +2.4 +.2 +6.3/D Worldwide WS 28.45 +1.4 +7.7 +9.8/AFidelity AdvisorAssetMgr60%A m MA 12.71 +.6 +1.4 +6.1/C AssetMgr70%A m MA 22.85 +.6 +2.1 +6.9/B AssetMgr70%C m MA 22.69 +.4 +1.7 +6.0/C AssetMgr70%I MA 22.90 +.6 +2.2 +7.2/A AssetMgr70%M m MA 22.83 +.5 +1.9 +6.6/B BalancedA m MA 21.67 +2.1 +4.2 +7.6/A BalancedC m MA 21.50 +2.1 +3.8 +6.8/B BalancedI MA 22.09 +2.1 +4.3 +7.9/A BalancedM m MA 21.91 +2.1 +4.1 +7.4/A BiotechnologyA m SH 27.97 +4.0 +11.4 -1.5/E BiotechnologyI SH 29.59 +4.0 +11.5 -1.3/E BiotechnologyM m SH 26.49 +4.0 +11.2 -1.9/E CAMuniIncI MC 12.73 +.9 -.7 +2.7/D CapitalDevA m LB 16.36 +.6 +2.3 +8.9/D CapitalDevO LB 16.93 +.5 +2.4 +9.2/D ConsumerDscrtA m CD 28.50 +6.3 +12.7 +11.9/B ConsumerStplsA m CC 77.80 +3.2 -9.6 +1.4/E ConsumerStplsC m CC 75.63 +3.2 -9.9 +.6/E ConsumerStplsI CC 78.41 +3.2 -9.5 +1.6/D ConsumerStplsM m CC 77.04 +3.2 -9.7 +1.1/E CorporateBondI TW 11.16 +.6 -2.9 +2.9/C DiverIntlA m FG 23.06 -2.5 -2.5 +4.0/E DiverIntlC m FG 22.07 -2.6 -2.9 +3.2/E DiverIntlI FG 23.44 -2.5 -2.4 +4.2/E DiverIntlM m FG 22.90 -2.6 -2.6 +3.7/E DiversiedStkA m LB 26.75 +1.5 +8.1 +11.2/B DiversiedStkO LB 27.50 +1.6 +8.3 +11.6/A DividendGrowthA m LB 17.43 +.8 -.2 +7.2/E DividendGrowthC m LB 16.47 +.7 -.5 +6.4/E DividendGrowthI LB 18.38 +.8 -.1 +7.4/E DividendGrowthM m LB 17.33 +.8 -.3 +6.9/E EmMktsIncA m EB 13.02 -2.0 -7.0 +4.4/A EmMktsIncC m EB 13.12 -2.0 -7.3 +3.7/B EmMktsIncI EB 12.76 -2.0 -6.9 +4.7/A EmMktsIncM m EB 12.96 -2.0 -7.0 +4.4/A EmergingAsiaA m PJ 39.92 -1.5 -2.8 +8.7/A EmergingAsiaC m PJ 36.21 -1.6 -3.2 +7.9/C EmergingAsiaI PJ 41.16 -1.5 -2.7 +9.0/A EmergingMktsA m EM 28.70 -1.7 -4.9 +8.4/A EmergingMktsC m EM 27.25 -1.7 -5.3 +7.6/A EmergingMktsI EM 28.85 -1.7 -4.8 +8.8/A EmergingMktsM m EM 28.45 -1.7 -5.0 +8.1/A EnergyA m EE 36.08 -6.1 +4.8 +2.2/A EnergyC m EE 33.10 -6.2 +4.4 +1.4/A EnergyI EE 38.04 -6.1 +4.9 +2.4/A EnergyM m EE 36.90 -6.1 +4.7 +1.9/A EquityGrowthA m LG 12.29 +3.7 +12.5 +14.9/A EquityGrowthC m LG 10.49 +3.6 +12.1 +14.0/B EquityGrowthI LG 13.46 +3.7 +12.7 +15.2/A EquityGrowthM m LG 12.07 +3.7 +12.4 +14.6/B EquityIncomeA m LV 31.65 +.5 -1.7 +6.4/D EquityIncomeC m LV 31.84 +.4 -2.1 +5.6/E EquityIncomeI LV 33.09 +.5 -1.6 +6.7/D EquityIncomeM m LV 32.34 +.5 -1.9 +6.1/D EquityValueA m LV 18.78 +.3 -1.1 +6.2/D FinancialSvcsA m SF 21.83 -1.0 -.2 +10.0/C FinancialSvcsC m SF 20.42 -1.0 -.5 +9.2/C FinancialSvcsM m SF 21.59 -1.0 -.3 +9.7/C FltngRtHiIncA m BL 9.63 +.1 +1.8 +3.6/C FltngRtHiIncC m BL 9.63 +.1 +1.4 +2.8/E FltngRtHiIncI BL 9.61 +.2 +1.9 +3.8/B FltngRtHiIncM m BL 9.62 +.1 +1.8 +3.5/C Freedom2005A m TA 11.68 +.3 ... +4.0/C Freedom2005I TA 11.76 +.4 +.2 +4.3/B Freedom2010A m TA 12.15 +.4 +.4 +4.7/A Freedom2010M m TA 12.10 +.4 +.2 +4.4/B Freedom2015A m TD 12.27 +.4 +.6 +5.4/A Freedom2015C m TD 12.15 +.3 +.2 +4.6/C Freedom2015I TD 12.37 +.5 +.8 +5.7/A Freedom2015M m TD 12.24 +.4 +.5 +5.1/A Freedom2020A m TE 13.42 +.4 +.9 +5.8/A Freedom2020C m TE 13.30 +.3 +.4 +5.0/C Freedom2020I TE 13.52 +.4 +.9 +6.1/A Freedom2020M m TE 13.41 +.4 +.7 +5.6/A Freedom2025A m TG 13.48 +.4 +1.0 +6.2/B Freedom2025C m TG 13.27 +.4 +.7 +5.4/D Freedom2025I TG 13.60 +.5 +1.2 +6.4/A Freedom2025M m TG 13.50 +.4 +.9 +5.9/B Freedom2030A m TH 14.66 +.5 +1.5 +7.1/A Freedom2030C m TH 14.40 +.4 +1.1 +6.3/C Freedom2030I TH 14.74 +.5 +1.6 +7.4/A Freedom2030M m TH 14.58 +.4 +1.3 +6.8/B Freedom2035A m TI 14.39 +.5 +2.0 +7.9/B Freedom2035C m TI 13.99 +.4 +1.7 +7.1/C Freedom2035I TI 14.50 +.5 +2.2 +8.2/A Freedom2035M m TI 14.25 +.4 +1.8 +7.6/B Freedom2040A m TJ 15.41 +.4 +2.1 +8.0/B Freedom2040C m TJ 15.01 +.3 +1.6 +7.2/C Freedom2040I TJ 15.51 +.4 +2.2 +8.2/A Freedom2040M m TJ 15.33 +.4 +1.9 +7.7/B Freedom2045A m TK 12.02 +.4 +2.0 +8.0/B Freedom2045I TK 12.10 +.4 +2.2 +8.2/B Freedom2045M m TK 11.92 +.4 +2.0 +7.7/C Freedom2050A m TN 11.99 +.4 +2.0 +8.0/B Freedom2050I TN 12.08 +.5 +2.2 +8.3/B Freedom2050M m TN 11.92 +.4 +1.9 +7.7/C Freedom2055A m TL 13.22 +.4 +2.0 +8.0/C Freedom2055I TL 13.28 +.5 +2.2 +8.3/B FreedomIncomeA m RI 10.87 +.4 -.3 +3.3/C FreedomIncomeI RI 10.90 +.4 -.2 +3.5/B GlblCapApprecI SW 19.66 -.8 +2.1 +8.4/C GlobalCmdtyStkI SN 13.57 -4.1 +3.0 +5.2/A GovernmentIncA m GI 9.99 +1.0 -1.5 +.4/C GovernmentIncC m GI 9.99 +.9 -1.8 -.4/E GovernmentIncI GI 9.99 +1.0 -1.4 +.6/B GovernmentIncM m GI 9.99 +1.0 -1.5 +.4/C Growth&IncomeA m LB 28.66 +.4 +1.0 +8.4/D Growth&IncomeC m LB 26.85 +.4 +.7 +7.6/E Growth&IncomeM m LB 28.66 +.4 +.9 +8.2/D GrowthOppsA m LG 76.72 +8.2 +18.5 +15.9/A GrowthOppsC m LG 67.13 +8.1 +18.1 +15.0/A GrowthOppsI LG 82.16 +8.2 +18.7 +16.2/A GrowthOppsM m LG 76.21 +8.2 +18.4 +15.6/A HealthCareA m SH 49.29 +2.6 +15.6 +5.8/B HealthCareC m SH 39.57 +2.5 +15.2 +5.0/B HealthCareI SH 53.50 +2.6 +15.7 +6.0/A HealthCareM m SH 46.12 +2.6 +15.4 +5.5/B HighIncAdvtgA m HY 11.36 +1.1 +1.8 +6.0/A HighIncAdvtgC m HY 11.34 +1.0 +1.4 +5.2/A HighIncAdvtgI HY 10.65 +1.1 +1.9 +6.3/A HighIncAdvtgM m HY 11.42 +1.1 +1.8 +6.0/A HighIncomeA m HY 7.71 +.7 -.1 +4.0/C HighIncomeC m HY 7.69 +.6 -.4 +3.2/E HighIncomeI HY 7.73 +.7 +.1 +4.2/B HighIncomeM m HY 7.70 +.7 ... +4.0/C IndustrialsA m ID 41.13 -2.0 -1.9 +8.9/C IndustrialsC m ID 36.79 -2.1 -2.2 +8.1/D IndustrialsI ID 43.26 -2.0 -1.7 +9.2/B IndustrialsM m ID 40.20 -2.0 -2.0 +8.6/C IntermMuniIncA m MI 10.23 +.7 -.5 +1.9/D IntermMuniIncI MI 10.24 +.7 -.4 +2.1/C IntlCapitalAppA m FG 19.75 -.6 -.1 +8.0/B IntlCapitalAppC m FG 17.42 -.6 -.3 +7.2/B IntlCapitalAppM m FG 19.26 -.6 -.1 +7.8/B IntlDiscvA m FG 44.12 -3.4 -2.8 +4.4/D IntlDiscvI FG 44.32 -3.3 -2.7 +4.7/D IntlGrA m FG 13.54 -1.2 -.5 +5.5/C IntlGrC m FG 13.28 -1.3 -.9 +4.7/D IntlGrI FG 13.61 -1.2 -.4 +5.8/C IntlSmCapOppsI FR 19.44 -2.4 +.7 +9.6/B IntlSmallCapA m FQ 28.94 -2.4 -1.6 +10.1/A IntlSmallCapI FQ 29.66 -2.4 -1.4 +10.4/A InvestmentGrBdA m CI 7.69 +.8 -1.9 +1.5/C InvestmentGrBdI CI 7.70 +.7 -1.9 +1.7/B LargeCapA m LB 34.00 +.4 +2.2 +9.1/D LargeCapC m LB 30.76 +.4 +1.9 +8.3/D LargeCapI LB 35.58 +.5 +2.3 +9.4/C LargeCapM m LB 33.90 +.4 +2.1 +8.8/D LeveragedCoStkA m MB 45.50 +1.7 +4.9 +5.7/D LeveragedCoStkC m MB 40.60 +1.6 +4.5 +4.9/E LeveragedCoStkI MB 46.53 +1.7 +5.0 +6.0/D LeveragedCoStkM m MB 44.01 +1.7 +4.8 +5.4/D LimitedTermBdA m CS 11.25 +.3 -.7 +.8/C LimitedTermBdC m CS 11.22 +.2 -1.1 .../E LimitedTermBdI CS 11.28 +.4 -.6 +1.1/C LimitedTermBdM m CS 11.25 +.3 -.7 +.8/C LtdTermMuniIncA m MS 10.47 +.5 ... +.8/C LtdTermMuniIncI MS 10.46 +.6 +.2 +1.1/B MaterialsA m SN 82.99 -3.4 -3.6 +5.8/A MaterialsC m SN 79.95 -3.5 -4.0 +5.1/B MaterialsI SN 83.24 -3.4 -3.5 +6.1/A MegaCapStockA m LB 17.50 +.2 +1.3 +8.6/D MegaCapStockI LB 17.69 +.2 +1.4 +8.9/D MidCapIIA m MB 21.60 +1.5 +5.1 +8.8/B MidCapIIC m MB 19.18 +1.3 +4.7 +8.0/C MidCapIII MB 22.30 +1.5 +5.3 +9.2/B MidCapIIM m MB 21.04 +1.4 +5.0 +8.6/B MidCapValueA m MV 24.38 +.6 -2.8 +4.8/E MortgageSecI CI 10.86 +.8 -1.3 +1.2/D NewInsA m LG 33.70 +2.8 +9.8 +13.1/C NewInsC m LG 29.49 +2.7 +9.4 +12.3/C NewInsI LG 34.46 +2.8 +9.9 +13.4/B NewInsM m LG 32.58 +2.8 +9.7 +12.8/C NewInsZ LG 34.51 +2.8 +10.0 +13.6/B OverseasA m FG 24.41 -2.7 -1.8 +3.9/E OverseasI FG 24.94 -2.6 -1.6 +4.3/D OverseasM m FG 25.07 -2.6 -1.8 +3.7/E RealEstateA m SR 21.25 +5.1 -2.2 +3.7/D RealEstateI SR 21.44 +5.1 -2.1 +3.9/D RealEstateM m SR 21.23 +5.1 -2.4 +3.4/D RlEstIncA m SR 11.78 +2.5 -.3 +5.6/B RlEstIncC m SR 11.66 +2.5 -.7 +4.8/C RlEstIncI SR 11.80 +2.5 -.2 +5.9/A RlEstIncM m SR 11.78 +2.4 -.4 +5.5/B SCGrthA m SG 28.08 +4.5 +18.1 +15.8/A SCGrthC m SG 25.15 +4.4 +17.7 +14.9/A SCGrthI SG 29.32 +4.5 +18.3 +16.2/A SCGrthM m SG 27.21 +4.5 +17.9 +15.5/A SCValueA m SV 20.44 +1.8 +2.4 +9.4/C SCValueI SV 20.83 +1.8 +2.5 +9.7/B SCValueM m SV 19.95 +1.7 +2.3 +9.1/C SeriesGrOpps LG 15.24 +8.6 +19.6 +16.8/A SeriesSmallCap SB 12.61 +3.4 +5.9 +5.6/E SmallCapA m SB 27.16 +3.3 +5.2 +5.2/E SmallCapC m SB 20.41 +3.2 +4.8 +4.4/E SmallCapI SB 29.82 +3.3 +5.3 +5.4/E SmallCapM m SB 25.10 +3.3 +5.1 +4.9/E StgInc MU 12.21 +.3 NA NA StgIncA m MU 12.04 +.3 -.9 +3.7/B StgIncC m MU 12.01 +.3 -1.1 +2.9/C StgIncI MU 12.21 +.4 -.7 +3.9/A StgIncM m MU 12.04 +.3 -.8 +3.7/B StockSelAllCpA m LG 46.97 +2.0 +6.7 +11.1/D StockSelAllCpI LG 46.99 +2.0 +6.9 +11.4/D StockSelAllCpK LG 46.99 +2.0 +6.9 +11.6/D StockSelAllCpM m LG 46.92 +1.9 +6.6 +10.8/D StockSlrMidCp MG 42.71 +2.1 +6.9 +9.0/D StockSlrMidCpA m MG 40.94 +2.1 +6.8 +8.8/D StockSlrMidCpC m MG 37.30 +2.0 +6.4 +8.0/D StockSlrMidCpI MG 42.79 +2.1 +6.9 +9.1/D StockSlrMidCpM m MG 41.15 +2.1 +6.7 +8.6/D StratDiv&IncA m AL 15.05 +1.8 -.3 +7.0/B StratDiv&IncC m AL 14.97 +1.7 -.6 +6.2/D StratDiv&IncI AL 15.11 +1.8 -.1 +7.3/B StratDiv&IncM m AL 15.04 +1.8 -.3 +6.7/C StrategicRlRetI XY 8.89 +.1 +.4 +1.9/D TechnologyA m ST 62.06 +4.5 +15.9 +23.5/B TechnologyC m ST 52.66 +4.4 +15.5 +22.6/B TechnologyM m ST 58.85 +4.5 +15.8 +23.2/B TotalBondA m CI 10.35 +.7 -1.8 +2.0/B TotalBondC m CI 10.36 +.7 -2.0 +1.3/D TotalBondI CI 10.33 +.7 -1.7 +2.3/A TotalBondM m CI 10.34 +.8 -1.7 +2.0/B UtilitiesA m SU 30.48 +3.6 +5.0 +9.4/A UtilitiesC m SU 29.79 +3.5 +4.6 +8.6/A ValueA m MV 25.55 +2.0 ... +5.4/D ValueStratsA m LV 36.20 +2.4 +.1 +6.0/E ValueStratsI LV 39.59 +2.4 +.2 +6.2/D ValueStratsK LV 42.13 +2.4 +.3 +6.4/D ValueStratsM m LV 38.06 +2.4 -.1 +5.7/EFidelity SelectAdvisorGoldA m SP 18.38 -1.1 -9.2 +5.0/C AdvisorGoldC m SP 17.18 -1.2 -9.5 +4.3/D AdvisorGoldI SP 18.87 -1.2 -9.1 +5.4/C AirTransp ID 78.63 +1.0 -1.2 +12.2/A Banking SF 33.89 ... +3.6 +12.1/B Biotechnology SH 236.63 +4.5 +12.5 -.5/D Brkrg&InvmtMgmt SF 80.57 -.5 +3.5 +7.8/D Chemicals SN 162.42 -2.8 -2.9 +11.0/A CommsEquip ST 38.27 +2.5 +13.2 +10.2/E Computers ST 94.88 +1.0 +7.1 +13.3/E Const&Hsg MG 60.40 +4.7 -2.1 +9.3/D ConsumerDiscret CD 46.05 +6.3 +12.9 +12.5/A ConsumerFinance SF 15.98 +.8 +3.0 +9.4/C ConsumerStaples CC 78.57 +3.2 -9.5 +1.7/D Defense&Aero ID 171.82 -1.7 +6.0 +17.6/A Energy EE 46.96 -6.0 +5.1 +2.6/A EnergyService EE 44.85 -10.7 -1.1 -3.9/C Envir&AltEngy ID 24.73 -1.0 -4.0 +9.9/B FinancialSvcs SF 111.31 -1.0 -.1 +10.3/B Gold SP 18.87 -1.2 -9.1 +5.4/C HealthCare SH 249.63 +2.6 +15.7 +5.8/A HealthCareSvcs SH 95.41 +4.9 +12.2 +9.5/A ITServices ST 62.54 +4.3 +16.6 +18.2/D Industrials ID 34.62 -2.0 -1.8 +9.2/B Insurance SF 66.69 -1.3 -4.4 +9.3/C Leisure CD 164.35 +2.3 +4.7 +10.7/B Materials SN 83.41 -3.4 -3.5 +6.1/A MedTech&Devcs SH 50.26 +4.8 +19.6 +16.5/A Multimedia CD 76.91 +5.7 +2.6 +5.0/E NaturalGas EE 24.58 -3.6 +3.1 -5.5/D NaturalRes EE 30.53 -5.3 +1.5 +.6/A Pharmaceuticals SH 19.25 +1.0 +4.4 -3.6/E Retailing CD 15.74 +8.4 +19.2 +19.9/A Semicon ST 11.80 +3.9 +11.9 +23.6/A Swre&ITSvcs ST 19.04 +5.7 +17.2 +24.3/A Technology ST 186.71 +4.5 +15.6 +23.7/A Telecom SC 55.74 +4.4 -4.0 +5.1/A Transportation ID 100.30 +1.4 +1.2 +12.0/A Utilities SU 83.36 +3.6 +5.0 +9.8/A Wireless SC 9.95 +1.2 -.7 +7.7/AFiera CapitalSTRONGNtnCcyIns CR 16.46 -.4 -2.7 -1.1/D SmMidCapGrInstl MG 22.46 +3.0 +10.5 +8.3/DFirst EagleGlbA m IH 58.72 -1.3 -.6 +6.1/A GoldA m SP 15.52 -1.3 -8.3 +2.8/D OverseasA m FB 24.03 -2.3 -2.7 +3.8/C USValA m LB 20.44 ... +1.7 +7.7/E USValI LB 20.78 ... +1.9 +8.0/D ofAmericaI MB 36.99 +1.1 +1.6 +4.0/E ofAmericaY b MB 36.86 +1.0 +1.5 +3.7/EFirst InvestorsEqIncA m LV 10.81 +.5 -.1 +7.5/C ForIncA m HY 2.44 +.4 -.1 +3.7/C GlbA m WS 8.64 +.5 +3.3 +7.2/C GovtA m GI 10.10 +.6 -1.8 -.3/E GrandIncA m LV 23.55 ... -.7 +5.4/E IntlA m FG 16.06 -.9 -2.0 +6.6/B InvmGradeA m TW 9.20 +.4 -3.0 +1.6/E OppA m MB 42.28 +1.9 +1.5 +5.6/D SelGrA m LG 12.97 +3.1 +8.7 +12.8/C SpecSitsA m SV 33.17 +2.0 +3.8 +8.0/D TEIncA m MI 9.21 +.6 -.6 +1.6/E TENYA m MY 13.86 +.7 -.7 +1.8/D TEOppsA m ML 16.14 +.7 -1.1 +2.0/E TtlRetA m MA 19.89 +.2 -1.5 +3.5/EFirst WesternFI CI 9.59 +.7 -.9 +2.3/A ShrtDrBd CS 9.81 +.3 +.2 +1.6/AFirsthandTechOpps ST 12.56 +7.0 +25.9 +22.7/BFort PittCptlTtlRet d LB 26.83 -.7 +2.8 +12.1/AFranklin TempletonAdjUSGvtScA m GS 8.15 +.1 +.2 -.1/D AdjUSGvtScAdv GS 8.16 +.1 +.3 +.1/C AdjUSGvtScC m GS 8.15 +.2 +.1 -.5/E AlbmTxFrIncA m SL 10.59 +.8 -.3 +2.2/B AlbmTxFrIncA m SL 10.87 +.7 -.3 +1.9/C AlbmTxFrIncAdv SL 10.62 +.8 -.2 +2.3/B AlbmTxFrIncC m SL 10.77 +.8 -.5 +1.6/E BalA m MA 12.11 +.5 -.4 +5.4/C BalAdv MA 12.13 +.4 -.4 +5.7/C BalC m MA 12.00 +.4 -.8 +4.7/D BalSheetInvmA m MV 39.96 +.8 +1.8 +8.2/B BalSheetInvmAdv MV 41.33 +.9 +1.9 +8.4/B BalSheetInvmC m MV 38.17 +.8 +1.5 +7.4/C BiotechDiscvA m SH 158.08 +2.0 +5.1 -3.6/E BiotechDiscvAdv SH 161.82 +2.0 +5.2 -3.4/E CAHYMuniA m MC 10.68 +1.0 -.2 +4.1/A CAHYMuniAdv MC 10.71 +1.0 -.1 +4.2/A CAHYMuniC m MC 10.76 +.9 -.5 +3.5/B CAIntTrTFIncA m MF 11.80 +.7 -.2 +2.0/C CAIntTrTFIncAdv MF 11.83 +.7 -.2 +2.1/C CAIntTrTFIncC m MF 11.85 +.6 -.5 +1.5/D CATxFrIncA m MC 7.31 +1.0 -.7 +3.2/B CATxFrIncAdv MC 7.30 +1.0 -.5 +3.3/B CATxFrIncC m MC 7.29 +.8 -.9 +2.6/D ChinaWldA m CH 22.87 +.2 +8.5 +7.6 ChinaWldAdv CH 23.04 +.3 +8.7 +7.9 ClrdTxFrIncA m SL 11.33 +.8 -.1 +1.9/C ClrdTxFrIncAdv SL 11.33 +.8 -.1 +2.0/C ClrdTxFrIncC m SL 11.47 +.8 -.4 +1.3/E CnctTxFrIncA m SL 10.08 +.7 ... +1.6/D CnsrvAllcA m CA 14.93 -.1 +.7 +3.5/D CnsrvAllcC m CA 14.61 -.1 +.4 +2.7/E CnsrvAllcR b CA 14.86 -.1 +.6 +3.2/D CnvrtSecA m CV 21.67 +3.8 +12.2 +10.8/A CnvrtSecAdv CV 21.67 +3.9 +12.4 +11.1/A CnvrtSecC m CV 21.35 +3.8 +11.9 +10.0/A CorfolioAllcA m XM 20.66 +1.1 +5.0 +8.4/A CorfolioAllcC m XM 20.33 +1.1 +4.6 +7.6/C DevMktsA m EM 20.32 -2.0 -6.3 +8.1 DevMktsAdv EM 20.23 -1.9 -6.2 +8.4 DevMktsC m EM 19.66 -2.0 -6.6 +7.4 DynaTechA m LG 77.16 +5.0 +18.0 +18.0/A DynaTechAdv LG 79.39 +5.0 +18.1 +18.3/A DynaTechC m LG 64.85 +4.9 +17.6 +17.1/A DynaTechR b LG 75.04 +4.9 +17.9 +17.7/A DynaTechR6 LG 80.08 +5.0 +18.2 +18.5/A EMSmCpA m EM 14.40 -.9 -3.0 +5.1 EMSmCpAdv EM 14.57 -.9 -2.8 +5.4 EMSmCpC m EM 13.71 -1.0 -3.3 +4.3 EmergMktDbtOpps EB 11.33 -1.5 -2.4 +5.3 EqIncA m LV 25.07 +.2 +.7 +8.4/B EqIncC m LV 24.88 +.1 +.3 +7.6/C FdrIntTrTFIncA m MI 11.92 +.7 -.5 +1.7/D FdrIntTrTFIncAd MI 11.95 +.7 -.5 +1.8/D FdrIntTrTFIncC m MI 11.95 +.5 -.9 +1.1/E FdrLtdTrTFIncA m MS 10.29 +.4 +.5 +.4/E FdrTFIncA m ML 11.72 +.7 -.3 +2.1/E FdrTFIncAdv ML 11.73 +.7 -.3 +2.2/D FdrTFIncC m ML 11.72 +.7 -.5 +1.6/E FloridaTFIncA m SL 10.46 +.8 +.4 +1.7/D FloridaTFIncC m SL 10.68 +.7 ... +1.1/E FltngRtDlyAcsA m BL 8.73 -.1 +1.7 +3.4/C FltngRtDlyAcsAd BL 8.73 -.1 +1.8 +3.7/C FltngRtDlyAcsC m BL 8.73 -.1 +1.5 +3.0/D FndngsAlA m AL 14.47 -.1 -.5 +4.6/E FndngsAlAd AL 14.57 -.1 -.4 +4.9/E FndngsAlC m AL 14.21 -.1 -.8 +3.8/E FrgnA m FV 7.81 -1.7 -2.1 +3.7 FrgnAdv FV 7.69 -1.8 -2.1 +3.9 FrgnC m FV 7.61 -1.8 -2.5 +2.8 FrgnR b FV 7.65 -1.8 -2.4 +3.4 FrgnR6 FV 7.69 -1.6 -2.0 +4.1 GlbBalA1 m IH 3.07 -.6 -1.1 +2.7 GlbBalAdv IH 3.08 -.5 -.6 +3.1 GlbBalC m IH 3.07 -.6 -1.1 +2.1 GlbBalC1 m IH 3.07 -.8 -1.3 +2.3 GlbBdA m IB 11.59 -.9 -.7 +1.1/E GlbBdAdv IB 11.54 -.8 -.6 +1.4/D GlbBdC m IB 11.62 -.9 -.9 +.7/E GlbBdR b IB 11.59 -.9 -.8 +.9/E GlbBdR6 IB 11.54 -.8 -.6 +1.5/D GlbOppsTrustA m WS 22.14 -2.0 -1.7 +5.4 GlbSmlrCoA m SW 10.48 -.1 +.2 +6.9 GlbSmlrCoAdv SW 10.54 ... +.3 +7.1 GlbTtlRetA m IB 11.64 -1.1 -1.2 +1.5/D GlbTtlRetAdv IB 11.66 -.9 -1.0 +1.8/C GlbTtlRetC m IB 11.63 -1.0 -1.3 +1.1/E GlbTtlRetR6 IB 11.65 -.9 -1.0 +1.9/C GldPrcMtlsA m SP 13.80 -3.9 -12.0 +.6/E GldPrcMtlsAdv SP 14.63 -3.9 -11.9 +.9/E GldPrcMtlsC m SP 12.71 -4.0 -12.3 -.1/E Gr,IncA m WS 26.88 -1.1 -1.4 +4.7/E Gr,IncAdv WS 26.93 -1.1 -1.3 +4.9/E Gr,IncC m WS 26.16 -1.1 -1.7 +3.9/E Gr,IncRet b WS 26.63 -1.1 -1.5 +4.4/E GrA m LG 100.78 +1.6 +6.6 +12.4/C GrAdv LG 101.05 +1.6 +6.8 +12.7/C GrAllcA m AL 19.72 -.1 +2.0 +6.6/C GrAllcC m AL 19.12 -.1 +1.7 +5.8/D GrAllcR b AL 19.45 -.1 +1.9 +6.3/C GrC m LG 92.35 +1.5 +6.3 +11.6/D GrOppsA m LG 41.80 +4.0 +15.2 +11.3/D GrOppsAdv LG 44.81 +4.0 +15.4 +11.6/D GrOppsC m LG 35.36 +3.9 +14.8 +10.5/D GrOppsR6 LG 45.29 +4.0 +15.4 +11.8/D GrR b LG 100.31 +1.6 +6.5 +12.1/C GrR6 LG 100.98 +1.6 +6.8 +12.9/C GrR6 WS 26.88 -1.1 -1.2 +5.1/D GrgTxFrIncA m SL 11.64 +.8 -.4 +1.7/D GrgTxFrIncC m SL 11.81 +.7 -.8 +1.2/E HYTxFrIncA m HM 9.97 +1.0 +.6 +2.8/E HYTxFrIncAdv HM 10.01 +1.0 +.6 +2.8/E HYTxFrIncC m HM 10.16 +.9 +.3 +2.2/E HiIncA m HY 1.84 +1.0 +.1 +3.5/D HiIncAdv HY 1.84 +.5 -.4 +3.5/D HiIncC m HY 1.86 +1.0 -.6 +3.0/E HiIncR b HY 1.87 +.4 -.6 +3.1/E IncA m CA 2.32 +.9 ... +4.6/B IncAdv CA 2.30 +.9 +.1 +4.7/B IncC m CA 2.35 +.8 -.2 +4.1/C IncR b CA 2.28 +.9 -.2 +4.3/C IncR6 CA 2.30 +.9 +.1 +4.8/B IndiaGrA m EI 14.48 +.8 -9.3 +6.0 InsFrgnSmlrCAdv FA 24.95 -1.1 +.9 +7.7 InsGlbEqAdv WS 10.44 -.6 -.6 +4.5 InsIntlEqPrmry FV 21.33 -2.2 -1.9 +3.4 IntlBdA m IB 10.34 -.6 -.7 +1.2 IntlBdAdv IB 10.36 -.6 -.6 +1.5 IntlGrA m FG 15.54 +1.6 +7.4 +11.3 IntlSmCpGrA m FQ 19.80 -.2 -1.7 +7.2 IntlSmCpGrAdv FQ 19.59 -.2 -1.6 +7.4 IntlSmCpGrR6 FQ 19.85 -.1 -1.5 +7.6 KNTxFrTFIncA m SL 10.74 +.6 -.3 +1.8/D LS2025RtrTrgA m TG 13.03 -.3 +.8 +3.8/E LS2035RtrTrgA m TI 13.84 -.3 +1.2 +4.8/E LsnTxFrTFIncA m SL 10.90 +.8 -.2 +1.9/C LsnTxFrTFIncC m SL 11.07 +.7 -.6 +1.3/E LwDrTtlRetA m CS 9.65 +.4 +.1 +.9/C LwDrTtlRetAdv CS 9.70 +.4 +.2 +1.2/B LwDrTtlRetC m CS 9.61 +.3 -.1 +.5/D MATFIncA m MT 11.49 +.8 -1.1 +2.6/A MATFIncC m MT 11.63 +.8 -1.2 +2.0/C MichiganTFIncA m SL 11.26 +.7 -.4 +1.8/D MichiganTFIncC m SL 11.44 +.7 -.7 +1.2/E MicroCpValA m SV 34.19 +.5 +.6 +8.8/C MicroCpValAdv SV 34.39 +.5 +.7 +9.0/C MnstTxFrIncA m SM 12.07 +.8 -.8 +1.8/D MnstTxFrIncC m SM 12.21 +.8 -1.1 +1.3/E ModAllcA m MA 16.33 -.1 +1.4 +5.1/D ModAllcAdv MA 16.36 -.1 +1.5 +5.4/D ModAllcC m MA 15.82 -.1 +1.0 +4.3/E ModAllcR b MA 16.28 -.1 +1.3 +4.9/D MrylndTFIncA m SL 10.77 +.7 -.3 +1.8/D MrylndTFIncC m SL 10.99 +.7 -.5 +1.2/E MsrTxFrIncA m SL 11.40 +.8 -.1 +1.7/D MsrTxFrIncAdv SL 11.41 +.8 ... +1.8/D MsrTxFrIncC m SL 11.52 +.8 -.3 +1.1/E MutA m XM 28.36 +.4 +.3 +4.8 MutBeaconA m XM 16.28 -.1 -.8 +5.9 MutBeaconC m XM 16.09 -.2 -1.1 +5.1 MutBeaconZ XM 16.44 -.1 -.7 +6.2 MutC m XM 27.96 +.3 ... +4.0 MutEuropeanA m ES 20.31 -2.8 +.5 +2.0 MutEuropeanC m ES 20.28 -2.9 +.1 +1.3 MutEuropeanR6 ES 21.05 -2.8 +.7 +2.5 MutEuropeanZ ES 20.93 -2.8 +.6 +2.3 MutFinclSvcsA m SF 23.70 -2.4 -1.7 +7.5 MutFinclSvcsC m SF 23.50 -2.4 -2.1 +6.7 MutFinclSvcsZ SF 23.67 -2.4 -1.6 +7.8 MutGlbDiscvA m WS 31.68 -1.5 -.4 +4.3/E MutGlbDiscvC m WS 31.20 -1.6 -.8 +3.5/E MutGlbDiscvR b WS 31.21 -1.5 -.5 +4.0/E MutGlbDiscvZ WS 32.33 -1.5 -.3 +4.5/E MutIntlA m FV 15.73 -3.2 -1.0 +2.7 MutQuestA m IH 16.11 +.9 +3.1 +5.5 MutQuestC m IH 15.78 +.9 +2.7 +4.7 MutQuestZ IH 16.36 +.9 +3.1 +5.7 MutR b XM 28.19 +.3 +.2 +4.5 MutR6 XM 28.73 +.3 +.4 +5.1 MutZ XM 28.67 +.3 +.4 +5.0 NCTxFrIncA m SL 11.26 +.7 -.2 +1.3/E NCTxFrIncAdv SL 11.26 +.7 -.2 +1.4/E NCTxFrIncC m SL 11.45 +.8 -.5 +.8/E NJTFIncA m MJ 11.10 +.7 -.1 +2.0/E NJTFIncAdv MJ 11.11 +.7 -.1 +2.2/D NJTFIncC m MJ 11.25 +.6 -.4 +1.5/E NYIntTFIncA m MN 11.32 +.7 -.8 +1.6/D NYIntTFIncC m MN 11.36 +.6 -1.0 +1.1/E NYTxFrIncA m MY 10.83 +.7 -.5 +1.4/E NYTxFrIncAdv MY 10.83 +.7 -.5 +1.5/E NYTxFrIncC m MY 10.82 +.6 -.7 +.8/E NatrlResA m SN 27.79 -6.3 +3.0 -.3/D NatrlResAdv SN 29.63 -6.3 +3.2 .../D NatrlResC m SN 26.98 -6.4 +2.7 -1.0/D OhioTxFrIncA m MO 12.46 +.8 -.6 +2.6/B OhioTxFrIncAdv MO 12.47 +.8 -.6 +2.7/A OhioTxFrIncC m MO 12.63 +.7 -.9 +2.1/C OregonTxFrIncA m SL 11.36 +.7 -.5 +2.1/C OregonTxFrIncAd SL 11.38 +.7 -.5 +2.3/B OregonTxFrIncC m SL 11.54 +.7 -.8 +1.6/D PETxFrIncA m MP 9.78 +.8 +.2 +2.0/E PETxFrIncAdv MP 9.79 +.7 +.1 +2.1/D PETxFrIncC m MP 9.90 +.7 -.2 +1.4/E RisingDivsA m LB 61.81 +.4 +1.3 +9.7/C RisingDivsAdv LB 61.78 +.4 +1.4 +9.9/C RisingDivsC m LB 60.63 +.3 +1.0 +8.8/D RisingDivsR b LB 61.59 +.4 +1.2 +9.4/C RisingDivsR6 LB 61.79 +.4 +1.5 +10.1/C RlEsttSecA m SR 20.40 +4.6 -2.8 +4.0/D RlEsttSecAdv SR 20.61 +4.7 -2.7 +4.3/C RlEsttSecC m SR 19.49 +4.6 -3.2 +3.3/E RlRetA m IP 10.04 -.4 +.5 +.8/D SelUSEqA m LG 17.35 +2.7 +7.4 +4.7/E SmCpGrA m SG 25.61 +3.4 +16.4 +9.4/D SmCpGrAdv SG 27.41 +3.4 +16.5 +9.7/D SmCpGrC m SG 21.58 +3.3 +16.0 +8.6/E SmCpGrR6 SG 27.72 +3.5 +16.7 +9.9/D SmCpValA m SV 57.93 +1.1 +3.7 +10.0/B SmCpValAdv SV 60.74 +1.1 +3.8 +10.3/B SmCpValC m SV 51.31 +1.1 +3.4 +9.2/C SmCpValR b SV 57.31 +1.1 +3.6 +9.7/B SmMidCpGrA m MG 38.62 +2.5 +9.4 +7.2/E SmMidCpGrAdv MG 42.13 +2.5 +9.5 +7.5/E SmMidCpGrC m MG 27.63 +2.4 +9.0 +6.4/E SmMidCpGrR b MG 35.48 +2.5 +9.2 +7.0/E StratIncA m MU 9.59 +.7 -1.0 +1.9/D StratIncAdv MU 9.60 +.8 -.9 +2.1/D StratIncC m MU 9.58 +.6 -1.3 +1.5/E StratIncR b MU 9.55 +.7 -1.1 +1.6/E TnsMnBdA m SL 10.77 +.7 -.5 +1.6/D TtlRetA m CI 9.46 +1.0 -2.2 +.9/E TtlRetAdv CI 9.52 +1.0 -1.9 +1.1/D TtlRetC m CI 9.40 +.9 -2.2 +.5/E TtlRetR6 CI 9.53 +1.1 -1.9 +1.3/D USGovtSecA m GI 5.92 +.8 -1.0 +.2/D USGovtSecAdv GI 5.94 +.8 -1.0 +.3/D USGovtSecC m GI 5.87 +.7 -1.4 -.3/E USGovtSecR6 GI 5.94 +.8 -.9 +.5/C UtlsA m SU 17.90 +3.0 -3.0 +8.0/B UtlsAdv SU 18.03 +3.1 -2.9 +8.1/B UtlsC m SU 17.81 +3.0 -3.2 +7.4/C UtlsR b SU 17.83 +3.0 -3.1 +7.6/B UtlsR6 SU 18.03 +3.1 -2.9 +8.2/B VirginiaTFIncA m SL 10.90 +.8 ... +1.8/D VirginiaTFIncC m SL 11.09 +.7 -.2 +1.2/E WldA m WS 17.04 +.4 +1.2 +5.1 WldAdv WS 17.02 +.4 +1.2 +5.3 WldC m WS 16.18 +.3 +.7 +4.3Frost FundsGrEqInstl LG 14.45 +3.5 +14.3 +14.7/B LowDurBdInstl CS 10.16 +.3 +.4 +1.2/B MuniBdInstl MI 10.19 +.6 ... +1.5/E TtlRetBdInstl CS 10.30 +.7 +.3 +2.8/A TtlRetBdInvs b CS 10.30 +.7 +.3 +2.6/A ValEqInstl LV 9.15 -.5 +1.0 +7.8/CFundXCnsrvUpgrader TV 40.43 +2.5 +5.8 +6.8 FlexInc MU 28.24 +.4 -.6 +3.1 Upgrader XM 65.34 +3.9 +9.5 +8.1GERSPInc CI 11.16 +.8 -2.1 +1.7/B RSPUSEq LB 55.11 +2.2 +5.1 +9.6/CGMOAsstAllcBdIII MU 22.07 +1.2 ... -.1 AsstAllcBdVI MU 22.15 +1.2 +.1 ... CorPlusBdIV CI 21.10 +.7 -1.0 +1.8 EmCtyDbtIII m EB 27.27 -1.4 -6.1 +5.8 EmCtyDbtIV m EB 27.24 -1.4 -6.0 +5.9 EmMktsII m EM 33.11 -2.8 -5.3 +6.1 EmMktsIII m EM 33.21 -2.8 -5.3 +6.2 EmMktsIV m EM 32.89 -2.8 -5.3 +6.2 EmMktsV m EM 32.81 -2.8 -5.3 +6.3 EmMktsVI m EM 32.89 -2.8 -5.3 +6.3 IntlEqIII FV 22.81 -4.9 -4.8 +2.1/D IntlEqIV FV 22.77 -4.9 -4.8 +2.1/D IntlLgMdCpEqIII FV 21.71 -4.8 -5.7 +1.5/D QualIII LB 25.52 +2.0 +4.4 +13.9/A QualIV LB 25.57 +2.1 +4.5 +13.9/A QualV LB 25.57 +2.1 +4.5 +13.9/A QualVI LB 25.53 +2.1 +4.5 +14.0/A TxMgdIntlEqsIII FV 16.11 -5.0 -5.1 +2.1/D USEqIII LB 15.81 +1.5 +2.7 +10.8/B USEqVI LB 15.70 +1.5 +2.7 +10.8/B USTrs GS 24.98 +.2 +.8 +.7/AGabelliABCAAA d NE 10.43 +.3 +.5 +2.0/B ABCAdv m NE 10.30 +.3 +.3 +1.8/C AsstAAA m LB 59.73 +.7 +1.3 +7.4/E EqIncAAA m LB 22.81 -.1 -.8 +5.3/E GoldAAA m SP 12.42 -1.5 -9.9 +5.5/B SmCpGrAAA m SB 58.88 +1.4 +1.5 +9.2/C SmCpGrI d SB 60.30 +1.4 +1.6 +9.4/C UtlsA m SU 8.79 +1.5 -1.7 +5.8/D UtlsAAA m SU 8.65 +1.5 -1.7 +5.8/C UtlsC m SU 6.04 +1.3 -1.9 +5.1/D Val25A m MB 15.60 +1.4 +.8 +3.6/EGamcoGlbCont&CnctAAA m SC 20.81 +1.3 -4.4 +.9/E GlbGrAAA m WS 36.67 +1.9 +9.7 +10.7/A GrAAA m LG 64.52 +4.6 +13.7 +14.9/AGatewayA m XR 33.50 +1.1 +.4 +4.8/BGeorge PutnamBalA m MA 20.27 +1.2 +1.9 +6.7/B BalM m MA 19.99 +1.2 +1.7 +6.2/B BalY MA 20.34 +1.2 +2.0 +7.0/BGerstein FisherMltFctrGlRlEsSc d GR 10.99 +2.1 -.5 +5.4/A MltFctrGrEq d LG 24.19 +3.7 +12.3 +12.3/C MltFctrIntlGrEq d FG 15.80 -2.8 -1.1 +5.9/CGlenmedeCorFI CI 10.64 +.9 -2.0 +1.0/E MuniInterm MI 10.84 +.7 -.2 +1.7/D QuIntlEq FB 15.08 -3.5 -2.1 +3.4/D SmCpEqAdv SB 32.51 +4.1 +8.0 +9.9/C StratEq LB 24.99 +.3 +2.8 +12.6/AGoldman SachsBalStratA m TV 11.39 -.3 -1.2 +4.0 CorFIA m CI 10.15 +.9 -1.9 +1.4 CorFIInstl CI 10.19 +.9 -1.8 +1.8 CptlGrA m LG 31.01 +2.2 +8.0 +11.9/D CptlGrC m LG 22.97 +2.1 +7.7 +11.0/D CptlGrInstl LG 34.13 +2.2 +8.2 +12.3/C DynMuniIncA m MI 15.77 +.8 +2.0 +3.6/A DynMuniIncInstl MI 15.76 +.8 +2.1 +3.9/A EMEqA m EM 20.32 -3.4 -7.7 +7.7/A EMEqInstl EM 21.76 -3.3 -7.6 +8.1/A EnhIncInstl UB 9.41 +.2 +.7 +1.3 EqGrStratA m WS 19.17 +.1 +1.8 +9.2 EqGrStratC m WS 18.26 ... +1.4 +8.3 EqIncA m LV 36.72 +.4 -1.2 +4.7/E GlbIncA m IB 12.07 +.5 -1.0 +2.0 GlbIncInstl IB 12.05 +.5 -.9 +2.3 GovtIncA m GI 14.32 +.9 -1.4 +.6 GrIncStratA m TV 13.75 -.1 -.2 +5.7 GrIncStratC m TV 13.41 -.2 -.6 +4.9 GrOppsA m MG 22.61 +2.6 +7.2 +7.7/E GrOppsC m MG 15.57 +2.5 +6.8 +6.9/E GrOppsInstl MG 26.80 +2.6 +7.4 +8.0/D GrStratA m IH 15.86 -.3 +.2 +7.1 GrStratC m IH 15.79 -.3 -.1 +6.3 HQlFltngRtIns UB 8.73 +.2 +.9 +1.2 HYMuniA m HM 9.72 +1.4 +3.6 +6.2/A HYMuniInstl d HM 9.72 +1.3 +3.8 +6.5/A HighYieldA m HY 6.36 +.6 -.2 +3.4 HighYieldInstl d HY 6.37 +.4 -.2 +3.7 IncBldrA m CA 22.27 +.5 -.8 +3.2 IntlEqESGInstl FB 20.19 -3.4 -2.1 +3.7/C IntlEqInsA m FB 13.11 -3.6 -1.1 +8.1/A IntlEqInsIns FB 13.47 -3.6 -1.0 +8.5/A LgCpGrInsA m LG 32.55 +2.6 +8.7 +14.3/B LgCpGrInsC m LG 29.20 +2.5 +8.3 +13.4/B LgCpGrInsIns LG 33.67 +2.6 +8.9 +14.7/B LgCpValA m LV 15.45 +.1 -1.2 +3.4/E LgCpValInsA m LV 22.28 +.8 +1.8 +10.1/A LgCpValInsInstl LV 22.27 +.8 +2.0 +10.5/A MidCpValA m MV 35.78 +1.2 +1.6 +3.6/E MidCpValInstl MV 36.17 +1.2 +1.8 +4.0/E RlEsttSecInstl SR 15.57 +5.2 -2.2 +4.0/D ShrtDurGovtA m GS 9.75 +.2 ... +.2 ShrtDurGovtIns GS 9.72 +.2 +.1 +.5 ShrtDurTxFrIns MS 10.52 +.6 +1.2 +1.4/A SmCpEqInsIns SB 29.60 +4.7 +13.7 +12.7/A SmCpValA m SB 58.59 +1.5 +4.1 +9.3/C SmCpValInstl SB 63.35 +1.5 +4.3 +9.7/C TechOppsA m ST 26.74 +4.7 +17.3 +20.3/C TechOppsC m ST 22.12 +4.7 +16.9 +19.3/C USEqInsightsA m LB 49.23 +1.5 +5.6 +11.6/A USEqInsightsIns LB 50.78 +1.5 +5.7 +12.1/A USTxMgdEqA m LB 23.68 +1.6 +5.9 +10.4/BGoodHavenGoodHaven d MV 24.28 +.4 +.4 +.7/EGovernment StreetEq LG 77.44 +.7 +3.0 +8.6/E MidCp MB 27.61 +1.0 +4.8 +11.4/AGreen CenturyBal d MA 26.80 +1.3 +1.9 +4.0/E Eq d LG 42.85 +3.1 +5.0 +11.1/DGreenspringGreenspring MA 25.28 +2.0 +3.9 +7.4/AGuggenheimHYA m HY 11.11 +1.0 -.1 +5.2/A InvmGradeBdA m CI 18.44 +.9 ... +3.7/A LgCpValA m LV 46.27 +.1 -.1 +9.0/B MidCpValA m SV 36.19 +1.5 +5.2 +11.0/A MidCpValC m SV 26.10 +1.4 +4.9 +10.1/B StylPlsLgCrA m LB 23.43 +1.8 +3.2 +11.4/A StylPlsMdGrA m MG 47.99 +3.0 +7.5 +10.2/C WldEqIncA m WS 15.56 +.2 +1.5 +7.3/CGuideMarkCorFISvc b CI 9.09 +.8 -2.3 +.9/E EmMktsSvc b EM 15.79 -4.0 -4.3 +7.3/B LgCpCorSvc b LG 18.67 +3.4 +6.8 +9.9/E SmMidCpCorSvc b SB 16.42 +4.6 +10.4 +8.9/D WldexUSSvc b FB 9.54 -2.7 +.4 +4.1/BGuideStone FundsAggresivAllcInv WS 12.69 +.6 +3.7 +8.6 BalAllcInv CA 12.26 +.7 +.8 +4.6 CnsrvAllcInv XY 11.54 +.4 +.6 +3.0 EqIdxInstl LB 30.54 +2.4 +4.8 +11.7 EqIdxInv LB 30.56 +2.4 +4.6 +11.4 ExtnddDrBdIns CL 16.93 +1.0 -4.3 +4.1 ExtnddDrBdInv CL 16.94 +1.0 -4.4 +3.9 GrAllcInv AL 12.71 +.6 +2.3 +6.4 GrEqInstl LG 28.67 +4.8 +13.9 +14.2 GrEqInv LG 28.57 +4.8 +13.8 +13.9 IntlEqInstl FB 15.69 -2.7 -.2 +6.6 IntlEqInv FB 15.70 -2.7 -.3 +6.3 LowDurBdInstl CS 13.25 +.2 +.2 +1.1 LowDurBdInv CS 13.25 +.2 +.1 +.8 MediumDurBdIns CI 14.29 +.7 -2.0 +1.8 MediumDurBdInv CI 14.29 +.7 -2.2 +1.5 SmCpEqInstl SB 20.04 +3.7 +9.2 +8.4 SmCpEqInv SB 20.03 +3.7 +9.0 +8.1 ValEqInstl LV 22.62 +.7 +.9 +7.5 ValEqInv LV 22.63 +.6 +.8 +7.2Guinness AtkinsonChinaHK d CH 26.95 -2.1 +1.5 +8.7/C GlbInvtrsInv LB 46.31 +.5 +3.0 +12.8/AHSBCOppI MG 16.07 +2.2 +12.6 +10.1/CHancock HorizonBrknrdSmCpInv SB 71.82 +1.1 +5.9 +9.3HarborBdInstl CI 11.26 +.4 -1.9 +2.0 CnvrtSecInstl d CV 11.00 +2.7 +7.5 +5.2/D CptlApprecAdmin b LG 78.31 +4.5 +14.8 +15.7/A CptlApprecInstl LG 79.78 +4.5 +14.9 +16.0/A CptlApprecInv b LG 76.84 +4.5 +14.7 +15.5/A HYBdInstl d HY 9.95 +.8 +.4 +3.7/D IntlAdmin b FB 66.51 -2.6 -1.3 +1.9/E IntlGrInstl FG 15.94 -.2 +.8 +7.2/B IntlInstl FB 66.71 -2.6 -1.2 +2.2/E IntlInv b FB 66.06 -2.7 -1.4 +1.8/E LgCpValInstl LB 15.24 -.4 +2.1 +12.0/A LgCpValInv b LB 15.36 -.4 +1.9 +11.6/A MidCpGrInstl MG 12.07 +5.9 +17.1 +12.6/B MidCpValInstl MV 23.80 +1.6 +1.1 +7.1/C RlRetInstl IP 9.25 +.9 -.9 +1.7 SmCpGrInstl SG 15.91 +1.8 +10.4 +8.8/E SmCpValInstl SB 37.75 +.9 +4.0 +12.8/A SmCpValInv b SB 36.79 +.8 +3.8 +12.4/AHarding LoevnerEmMktsAdv d EM 57.76 -1.8 -2.5 +8.1 GlbEqAdv d WS 39.19 +1.1 +5.4 +11.8 IntlEqInstl d FG 23.01 -1.8 +1.0 +8.0HartfordBalA m MA 24.27 +1.0 +.7 +5.9/C BalC m MA 24.24 +.9 +.4 +5.2/D BalHLSIA MA 31.35 +1.1 +1.1 +6.4/B BalHLSIB b MA 31.77 +1.0 +.9 +6.2/B BalIncA m CA 14.08 -.1 -3.1 +5.8/A BalIncC m CA 13.85 -.1 -3.5 +5.0/B BalIncI CA 14.08 -.1 -3.0 +6.1/A BalIncR3 b CA 14.11 -.1 -3.3 +5.5/A BalIncR4 b CA 14.13 -.1 -3.1 +5.8/A CapAppHLSIA LG 50.65 +2.1 +5.2 +8.7/E CapAppHLSIB b LG 49.88 +2.0 +5.1 +8.4/E ChecksandBalsA m MA 9.63 +1.3 +2.0 +6.7/B ChecksandBalsC m MA 9.56 +1.4 +1.7 +5.9/C CnsrvAllcA m CA 10.45 +.2 +.1 +3.0/E CorEqA m LG 30.45 +1.9 +5.6 +10.8/D CorEqC m LG 27.86 +1.9 +5.3 +10.0/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/Wednesday, June 20, 2018

PAGE 53

CorEqY LG 30.85 +2.0 +5.8 +11.1/D CptlApprecA m LB 40.32 +2.9 +7.4 +8.8/D CptlApprecC m LB 31.28 +2.8 +7.0 +8.1/D CptlApprecI LB 40.50 +2.9 +7.5 +9.2/D CptlApprecR3 b LB 44.37 +2.8 +7.2 +8.5/D CptlApprecR4 b LB 45.72 +2.9 +7.3 +8.8/D CptlApprecY LB 46.84 +2.9 +7.6 +9.3/C DiscpEqHLSIA LG 16.30 +1.9 +5.6 +11.0/D DiscpEqHLSIB b LG 16.11 +1.9 +5.5 +10.7/D DivandGrA m LV 25.84 +.5 +.6 +9.3/A DivandGrC m LV 24.94 +.4 +.2 +8.5/B DivandGrHLSIA LV 24.12 +.5 +.7 +9.7/A DivandGrHLSIB b LV 23.99 +.5 +.6 +9.5/A DivandGrI LV 25.73 +.5 +.7 +9.5/A DivandGrR3 b LV 26.17 +.5 +.4 +8.9/B DivandGrR4 b LV 26.35 +.5 +.5 +9.2/A DivandGrR5 LV 26.47 +.5 +.7 +9.5/A DivandGrY LV 26.48 +.5 +.7 +9.7/A EmMktsLclDbtI XP 5.83 -2.9 -7.5 +1.5/A EmMktsLclDbtY XP 5.79 -3.0 -7.6 +1.6/A EqIncA m LV 19.70 -.5 -2.6 +8.6/B EqIncC m LV 19.57 -.6 -2.9 +7.8/C EqIncI LV 19.61 -.4 -2.4 +8.9/B EqIncR4 b LV 19.75 -.5 -2.6 +8.6/B EqIncY LV 19.91 -.4 -2.4 +9.0/B FltngRtA m BL 8.71 ... +1.7 +3.9/B FltngRtC m BL 8.69 -.2 +1.3 +3.1/D FltngRtHiIncA m BL 10.03 ... +1.8 +4.2/B FltngRtHiIncC m BL 10.03 ... +1.5 +3.4/C FltngRtHiIncI BL 10.04 +.1 +2.0 +4.5/A FltngRtI BL 8.72 ... +1.9 +4.2/B FltngRtY BL 8.69 -.1 +1.8 +4.2/B GlbAllAsstA m IH 10.66 -.2 -.7 +5.3/A GlbAllAsstC m IH 10.50 -.2 -1.0 +4.5/B GlbCptlApprecA m WS 19.08 -.1 +1.5 +5.2/D GlbCptlApprecC m WS 17.44 -.1 +1.2 +4.4/E GlbCptlApprecI WS 19.68 ... +1.7 +5.5/D GlbEqIncA m WS 12.78 +.2 +.1 +6.2/D GlbGrHLSIA WS 30.75 +2.3 +10.3 +13.8/A GlbGrHLSIB b WS 30.42 +2.2 +10.1 +13.5/A GlbRlAsstY IH 9.49 -3.9 +.6 +3.2/D GrAllcA m AL 12.65 +.2 +2.4 +5.4/D GrAllcC m AL 12.42 +.2 +2.1 +4.7/E GrOppsA m LG 50.67 +7.2 +18.5 +14.6/B GrOppsC m LG 32.51 +7.1 +18.1 +13.7/B GrOppsHLSIA LG 45.66 +7.3 +18.8 +15.2/A GrOppsHLSIB b LG 43.82 +7.3 +18.7 +15.0/A GrOppsI LG 52.94 +7.2 +18.7 +14.9/B GrOppsR4 b LG 53.44 +7.2 +18.5 +14.6/B GrOppsY LG 56.45 +7.2 +18.7 +15.0/A HCA m SH 36.41 +2.4 +8.6 +5.4/B HCC m SH 29.71 +2.4 +8.2 +4.6/B HCHLSIA SH 24.45 +2.4 +8.9 +5.8/B HCI SH 38.20 +2.4 +8.7 +5.6/B HCY SH 41.55 +2.4 +8.7 +5.8/B HYA m HY 7.30 +.7 +.1 +4.1/C HYHLSIA HY 8.21 +.7 +.1 +4.6/B HYHLSIB b HY 8.06 +.6 ... +4.3/B InPlusA m IP 10.45 +.8 -.4 +1.1/C InPlusC m IP 10.01 +.7 -.7 +.4/E InPlusI IP 10.63 +.7 -.3 +1.3/B IntlGrA m FG 15.61 -1.9 +1.7 +6.4/B IntlOppsA m FB 16.62 -3.0 -2.0 +4.9/B IntlOppsC m FB 14.48 -3.1 -2.4 +4.1/C IntlOppsHLSIA FB 17.13 -3.1 -1.9 +5.5/A IntlOppsHLSIB b FB 17.32 -3.1 -2.0 +5.2/A IntlOppsI FB 16.53 -3.0 -1.8 +5.2/A IntlOppsR4 b FB 17.18 -3.0 -2.0 +4.9/B IntlOppsR5 FB 17.35 -3.0 -1.9 +5.2/A IntlOppsY FB 17.45 -3.0 -1.9 +5.3/A IntlSmCoA m FR 16.51 -2.9 -1.2 +6.6/E IntlSmCoY FR 16.83 -2.9 -.9 +7.1/D IntlValY FV 16.88 -5.3 -4.3 +7.7/A MidCpA m MG 33.32 +3.6 +11.0 +13.0/A MidCpC m MG 24.36 +3.5 +10.6 +12.1/B MidCpHLSIA MG 44.59 +3.6 +11.2 +13.4/A MidCpHLSIB b MG 43.51 +3.6 +11.1 +13.1/A MidCpI MG 34.25 +3.6 +11.1 +13.2/A MidCpR3 b MG 36.99 +3.5 +10.8 +12.6/B MidCpR4 b MG 38.38 +3.6 +11.0 +12.9/A MidCpR5 MG 39.39 +3.6 +11.1 +13.3/A MidCpValA m MB 16.02 +1.1 +2.0 +5.9/D MidCpValHLSIA MB 12.87 +1.0 +2.1 +6.3/D MidCpValHLSIB b MB 12.76 +1.0 +2.1 +6.1/D MidCpY MG 39.74 +3.6 +11.1 +13.4/A ModAllcA m MA 12.24 +.2 +1.3 +4.6/D ModAllcC m MA 12.01 +.2 +.9 +3.9/E MuniOppsA m MI 8.49 +.8 +.2 +2.8/A MuniOppsC m MI 8.50 +.6 -.3 +2.0/D MuniOppsI MI 8.51 +.7 +.2 +3.0/A MuniRlRetA m MI 9.17 +.7 +.3 +2.6/B QualityValueA m LV 20.32 -.7 -.3 +5.7/E SchrEMEqA m EM 15.73 -4.2 -5.7 +7.6/A SchrEMEqI EM 15.71 -4.2 -5.6 +7.8/A SchrInStkI FB 13.16 -1.9 -.6 +5.7/A SchrUSSCOpI SG 28.69 +2.7 +5.4 +10.0/D SchrUSSMCOpI MB 15.07 +1.8 +1.8 +9.2/B ShrtDurA m CS 9.72 +.1 ... +1.4/B ShrtDurC m CS 9.72 +.1 -.4 +.7/D ShrtDurI CS 9.74 +.2 +.1 +1.7/A SmCoA m SG 24.57 +5.4 +16.5 +7.9/E SmCoHLSIA SG 23.97 +5.8 +17.4 +8.7/E SmCoHLSIB b SG 22.24 +5.8 +17.2 +8.4/E SmCpCorA m SB 15.09 +5.1 +10.1 +7.8/D SmCpGrA m SG 62.72 +4.6 +12.3 +10.6/D SmCpGrHLSIA SG 36.15 +4.7 +12.5 +11.1/C SmCpGrHLSIB b SG 35.16 +4.6 +12.4 +10.9/C SmCpGrI SG 64.87 +4.6 +12.5 +10.9/C SmCpGrY SG 68.30 +4.6 +12.5 +11.0/C SmMidCpEqHLSIA SB 9.40 +4.1 +6.7 +8.3/D StkHLSIA LB 81.97 +1.4 +3.0 +10.1/C StkHLSIB b LB 81.84 +1.3 +2.9 +9.9/C StratIncA m MU 8.54 -.2 -1.3 +4.1/A StratIncC m MU 8.57 -.3 -1.7 +3.3/B StratIncI MU 8.57 -.2 -1.2 +4.4/A TtlRetBdA m CI 10.08 +.6 -1.8 +1.9/B TtlRetBdC m CI 10.14 +.6 -2.2 +1.1/D TtlRetBdHLSIA CI 11.14 +.7 -1.6 +2.4/A TtlRetBdHLSIB b CI 11.06 +.6 -1.7 +2.1/B TtlRetBdY CI 10.21 +.7 -1.6 +2.2/A USGovtSecHLSIA CI 10.14 +.7 -.7 +.8/E USGovtSecHLSIB b CI 10.11 +.6 -.9 +.6/E UltrShrtBdHLSIA UB 10.11 +.1 +.5 +.8/D UltrShrtBdHLSIB b UB 10.09 +.1 +.4 +.6/E ValHLSIA LV 16.00 -.6 -.3 +7.0/D ValHLSIB b LV 15.96 -.6 -.4 +6.7/D WldBdA m IB 10.61 +.8 +1.3 +1.7/C WldBdC m IB 10.42 +.8 +1.1 +1.0/E WldBdI IB 10.68 +.8 +1.5 +2.0/C WldBdY IB 10.71 +.8 +1.5 +2.1/CHeartlandSelValInv m MV 29.11 +.8 +3.6 +8.4/B ValInv m SV 43.45 +.4 +5.5 +5.5/E ValPlusInv m SV 36.31 +3.0 +9.2 +8.5/DHennessyCrnrstnGrInv b SB 24.76 +.5 +2.5 +6.8/E CrnrstnLgGrInv b LV 12.45 +2.1 +1.5 +7.7/C CrnrstnMC30Ins MB 20.55 -.1 +1.4 +5.2/D CrnrstnMC30Inv b MB 19.98 -.1 +1.3 +4.8/E CrnrstnValInv b LV 19.77 -.5 +.4 +9.3/A EqandIncInstl MA 15.09 +1.1 +.3 +5.3 EqandIncInv b MA 15.98 +1.1 +.1 +4.9 FocInstl MG 92.78 +2.0 +2.3 +8.3/D FocInv b MG 90.25 +1.9 +2.1 +7.9/D GasUtilityInv b SU 28.48 +2.5 -2.6 +3.4/D JapanInstl JS 37.10 +.1 +3.6 +15.1/A JapanInv b JS 36.03 +.1 +3.4 +14.6/A SmCpFinclInv b SF 26.06 +2.9 +8.0 +14.0/B TtlRetInv b MA 13.30 +.1 -1.2 +7.5/AHighlandFIA m CI 12.72 +.6 -.1 +2.5/A GlbAllcA m IH 8.15 -5.2 -1.7 -2.5/E PremGrEqA m LG 28.35 +1.6 +4.9 +10.6/DHodgesRetail m MG 51.13 +.7 +3.2 +12.4/B SmCpRetail m SB 21.51 +2.4 +11.0 +6.4/EHomesteadShrtTrmBd CS 5.17 +.4 +.5 +1.3/B ShrtTrmGovtSec GS 5.13 +.3 +.2 +.4/B SmCoStk SB 44.61 +1.1 +1.1 +6.8/E StkIdx LB 20.91 +2.3 +4.4 +11.0 Val LV 54.86 -.6 -.7 +9.5/AHood RiverSmCpGrInstl d SG 42.92 +4.4 +13.7 +12.1/BHotchkis & WileyDiversValInstl LV 19.08 -.3 +1.3 +8.4/B HYA m HY 11.90 +.6 +.3 +4.6/B HYI d HY 11.97 +.6 +.4 +4.9/A LgCpValA m LV 33.87 -.5 +1.3 +8.6/B LgCpValI LV 34.09 -.5 +1.4 +8.9/B MidCpValA m MV 39.72 -.9 +7.3 +6.0/D MidCpValI MV 40.38 -.9 +7.5 +6.3/D SmCpValA m SV 64.82 +2.1 +7.9 +6.5/E SmCpValI SV 65.23 +2.1 +8.0 +6.7/E ValOppsA m XM 30.81 +.3 +4.5 +8.5/A ValOppsIns XM 30.79 +.4 +4.7 +8.8/AHussmanStratGr d NE 6.44 +.2 +2.7 -8.9/E StratTtlRet d TV 11.87 +.5 -1.1 +1.8/EICMSmCo SB 36.31 +4.1 +9.8 +14.5/AICONEmMktsS EM 16.38 -3.7 +.2 +5.1/C EngyS EE 12.70 -5.2 -.9 -2.0/B HCS SH 17.72 +4.4 +8.5 +3.4/B InfrmatnTechS ST 17.17 +3.2 +8.5 +17.7/D NatrlResS SN 16.11 -4.8 +.7 +5.0/BINVESCOAmericanValA m MV 39.76 +.7 +7.2 +5.1/E AmericanValC m MV 32.69 +.7 +6.8 +4.4/E AsiaPacGrA m PJ 33.74 -1.1 -4.7 +5.7/E AsiaPacGrC m PJ 31.01 -1.1 -5.0 +4.9/E BalRkAllcA m IH 10.81 -.6 -.3 +4.8/B BalRkAllcC m IH 10.30 -.8 -.6 +4.0/C BalRkAllcR5 IH 10.98 -.7 -.2 +5.1/B BalRkAllcY IH 10.97 -.7 -.2 +5.0/B ChtrA m LB 18.33 +.3 +1.6 +5.0/E ChtrC m LB 17.20 +.2 +1.2 +4.2/E ComStkA m LV 27.21 -1.0 +1.6 +8.9/B ComStkC m LV 27.17 -1.0 +1.2 +8.1/C CorpBdA m TW 7.04 +.3 -3.1 +3.3/B CorpBdC m TW 7.10 +.4 -3.4 +2.6/C DivIncA m LV 23.10 +1.1 -4.8 +6.8/D DivIncInv b LV 23.32 +1.1 -4.8 +6.8/D DiversDivA m LV 19.80 +.6 -2.3 +5.8/E DiversDivC m LV 19.52 +.5 -2.7 +5.0/E DiversDivInv b LV 19.79 +.6 -2.3 +5.9/E DvlpngMktsA m EM 32.74 -3.8 -13.0 +3.9/D DvlpngMktsC m EM 31.87 -3.9 -13.3 +3.1/E EndeavorA m MB 19.87 +.5 -1.1 +7.0/C EngyA m EE 26.26 -5.4 +4.4 -5.1/D EngyC m EE 22.44 -5.4 +4.0 -5.8/D EngyInv b EE 26.15 -5.4 +4.3 -5.1/D EqWtSP500A m LB 61.75 +1.9 +3.0 +9.5/C EqWtSP500C m LB 59.09 +1.8 +2.7 +8.7/D EqWtSP500Y LB 62.37 +1.9 +3.1 +9.8/C EqandIncA m MA 10.93 -.4 +.1 +6.6/B EqandIncC m MA 10.72 -.4 -.2 +5.8/C EuropeanGrA m ES 38.79 -2.8 -6.0 +3.4/C EuropeanGrC m ES 36.04 -2.9 -6.3 +2.6/D EuropeanGrInv b ES 38.70 -2.8 -5.9 +3.4/C EuropeanSmCoA m ES 16.13 -1.8 -2.7 +10.5/A Exch LV 577.36 -1.8 +1.3 +7.0/D FltngRtA m BL 7.57 +.1 +2.0 +3.8/B FltngRtC m BL 7.54 ... +1.8 +3.3/D GlbCorEqA m WS 15.98 -1.8 -1.4 +6.0/D GlbCorEqC m WS 15.18 -1.9 -1.7 +5.2/D GlbGrA m WS 31.45 ... -1.7 +3.7/E GlbLwVlEqYldA m WS 14.37 +1.4 +4.0 +5.2/D GlbRlEsttA m GR 13.31 +1.4 -1.1 +3.5/D GlbSmMidCpGrA m SW 19.53 -.4 -1.4 +4.2/E GldPrcMtlsA m SP 3.67 -2.9 -11.8 +2.3/E GldPrcMtlsInv b SP 3.69 -2.9 -11.7 +2.2/E GrAllcA m AL 16.20 +.7 +.9 +5.8 GrAllcC m AL 16.01 +.7 +.6 +5.0 GrandIncA m LV 26.94 -1.0 +.2 +8.6/B GrandIncC m LV 26.59 -1.0 -.1 +7.8/C HCA m SH 37.03 +1.7 +4.1 -1.2/E HCInv b SH 37.04 +1.8 +4.1 -1.2/E HYA m HY 4.09 +.6 -.1 +3.5/D HYC m HY 4.07 +.3 -.7 +2.6/E HYInv b HY 4.09 +.6 -.1 +3.5/D HYMuniA m HM 10.02 +1.2 +1.0 +5.4/A HYMuniC m HM 9.99 +1.1 +.6 +4.6/B HYR5 HY 4.08 +.6 +.1 +3.8/C IntermTrmMnIncA m MI 11.00 +.7 -.1 +2.5/B IntlAllcA m FB 11.76 -2.3 -3.7 +3.4 IntlGrA m FG 34.19 -2.6 -5.8 +1.8/E IntlGrC m FG 31.36 -2.7 -6.1 +1.1/E IntlGrR5 FG 34.75 -2.6 -5.6 +2.2/E IntlSmCoA m FQ 18.56 -.9 -4.0 +7.3/D LtdTrmMnIncA m MS 11.20 +.4 -.1 +1.0/B LtdTrmMnIncA2 f MS 11.21 +.5 ... +1.3/B MidCpCorEqA m MB 21.19 -.6 -1.6 +4.7/E MidCpCorEqC m MB 12.52 -.6 -2.0 +3.9/E MidCpCorEqR b MB 20.28 -.6 -1.7 +4.4/E MidCpGrA m MG 41.99 +3.1 +11.2 +7.6/E MidCpGrC m MG 31.35 +3.1 +10.9 +6.9/E ModAllcA m MA 13.62 +.7 +.4 +4.8 ModAllcC m MA 13.50 +.6 +.1 +4.0 MuniIncA m ML 13.20 +.8 ... +3.2/B NYTxFrIncA m MY 15.33 +.8 -.2 +2.5/C PETxFrIncA m MP 16.09 +.7 -.1 +2.9/B QualIncA m CI 11.56 +.7 -1.6 +1.2/D RlEsttA m SR 20.67 +4.3 -2.6 +5.3/B RlEsttC m SR 20.53 +4.2 -2.9 +4.5/C SP500IdxA m LB 30.04 +1.9 +4.0 +11.1/B SP500IdxC m LB 28.94 +1.9 +3.6 +10.3/B SP500IdxY LB 30.42 +2.0 +4.1 +11.3/A SelCoA m SB 19.05 +.6 +1.4 +8.7/D SelCoC m SB 16.00 +.5 +1.0 +7.9/D ShTBdA m CS 8.48 +.2 -.1 +1.3/B ShTBdC b CS 8.48 +.1 -.2 +1.0/C SmCpDiscvA m SG 11.18 +4.9 +15.7 +9.1/E SmCpEqA m SB 16.47 +2.6 +7.3 +6.0/E SmCpEqC m SB 13.21 +2.6 +7.0 +5.3/E SmCpGrA m SG 42.25 +3.5 +13.2 +11.6/C SmCpGrInv b SG 44.41 +3.5 +13.2 +11.6/C SmCpGrR b SG 39.12 +3.5 +13.1 +11.4/C SmCpGrR5 SG 47.67 +3.5 +13.4 +12.0/B SmCpValA m SV 19.41 +.6 +2.4 +7.0/D SmCpValC m SV 13.91 +.6 +2.0 +6.2/E SummitP b LG 22.32 +4.1 +12.2 +13.9/B TechA m ST 51.29 +4.6 +16.0 +15.5/E TechInv b ST 51.01 +4.6 +16.0 +15.6/E TechSectA m ST 25.65 +4.7 +16.1 +15.4/E USGovtA m GI 8.63 +.6 -1.2 +.6/BIVAIntlA m FQ 17.44 -1.6 -2.2 +3.7/E IntlI d FQ 17.47 -1.7 -2.1 +3.9/E WldwideA m IH 18.74 -.6 -.7 +4.6/B WldwideC m IH 18.30 -.7 -1.0 +3.8/C WldwideI d IH 18.81 -.6 -.6 +4.8/BIntrepidCptlInv m MA 11.89 +.8 -.8 +3.9/E EnduranceInv m SV 13.96 +.1 -1.3 +1.1/E361MgdFutsStratI FF 11.56 -.1 -1.3 -1.5/B MgdFutsStratInv b FF 11.37 -.1 -1.5 -1.8/CInvestEdBal m MA 11.79 +.3 +1.2 +5.3/D Cnsrv m CA 10.74 +.5 +.6 +3.1/D Gr m AL 12.83 +.2 +1.7 +6.6/CIronBridgeSMIDCp MG 12.69 +3.5 +11.7 +10.1/C SmCp SG 19.31 +3.9 +12.8 +9.4/DIronclad FundsMgdRk d XR 10.85 +.1 +6.5 +3.0/CIvyAsstStratA m IH 24.41 -.4 +2.7 +.9/E AsstStratB m IH 22.92 -.5 +2.4 +.2/E AsstStratC m IH 23.09 -.5 +2.4 +.2/E AsstStratI IH 24.72 -.4 +2.9 +1.2/E AsstStratR b IH 24.13 -.5 +2.6 +.6/E AsstStratY b IH 24.48 -.4 +2.8 +1.0/E BalA m MA 25.57 +1.5 +3.2 +4.1/E BalB m MA 25.31 +1.5 +2.8 +3.3/E BalC m MA 25.40 +1.5 +2.8 +3.4/E CorEqA m LG 15.71 +1.9 +7.5 +8.7/E CorEqC m LG 13.46 +1.7 +7.0 +7.9/E CundillGlbValA m WS 18.30 -3.0 -3.2 +3.9/E EmMktsEqA m EM 19.32 -5.2 -8.3 +5.3/C EmMktsEqC m EM 16.56 -5.3 -8.6 +4.5/D EmMktsEqI EM 19.97 -5.1 -8.1 +5.7/C EmMktsEqY b EM 19.70 -5.2 -8.2 +5.4/C EngyA m EE 12.53 -9.8 +1.2 -4.0/C EngyC m EE 11.61 -9.8 +.9 -4.6/D EuropeanOppsA m ES 32.50 -4.8 -.5 +3.5/C EuropeanOppsI ES 32.82 -4.8 -.3 +4.0/B GlbBdA m MU 9.55 +.1 -1.4 +2.0/D GlbBdI MU 9.55 +.2 -1.2 +2.3/D GlbGrA m WS 49.18 +1.1 +8.1 +7.8/C GlbGrI WS 50.21 +1.1 +8.2 +8.1/B GlbIncAllcA m IH 15.19 -.5 -1.1 +3.3/D GlbIncAllcI IH 15.33 -.5 -1.0 +3.7/C HiIncA m HY 7.51 +.9 +2.3 +5.2/A HiIncB m HY 7.51 +.9 +2.0 +4.4/B HiIncC m HY 7.51 +.9 +2.0 +4.5/B HiIncI HY 7.51 +.9 +2.4 +5.5/A HiIncY b HY 7.51 +.9 +2.3 +5.2/A IntlCorEqA m FB 19.69 -4.5 -2.7 +3.0/D IntlCorEqC m FB 17.49 -4.5 -2.9 +2.3/E IntlCorEqI FB 19.83 -4.5 -2.5 +3.4/D IntlCorEqY b FB 19.83 -4.5 -2.6 +3.1/D LgCpGrA m LG 24.56 +3.3 +12.9 +13.8/B LgCpGrC m LG 20.42 +3.2 +12.4 +12.9/C LgCpGrI LG 25.81 +3.3 +13.0 +14.1/B LtdTrmBdA m CS 10.62 +.3 -.6 +.9/C LtdTrmBdC m CS 10.62 +.2 -1.0 +.2/E LtdTrmBdI CS 10.62 +.3 -.5 +1.2/B MgdIntlOppsA m FB 11.63 -3.6 -2.2 +3.8/C MicroCpGrA m SG 31.34 +7.6 +24.0 +8.0/E MidCpGrA m MG 26.41 +5.1 +15.2 +11.2/B MidCpGrC m MG 22.46 +5.0 +14.8 +10.4/C MidCpGrI MG 28.45 +5.1 +15.4 +11.5/B MidCpGrR b MG 25.74 +5.1 +15.1 +10.9/B MidCpGrY b MG 27.59 +5.1 +15.2 +11.3/B MuniBdA m MI 11.68 +.4 -.1 +2.1/C MuniHiIncA m HM 5.05 +.6 +1.1 +3.0/E MuniHiIncC m HM 5.05 +.5 +.8 +2.2/E MuniHiIncI HM 5.05 +.6 +1.2 +3.2/D NaturalResA m SN 15.15 -5.7 -3.4 -2.4/E NaturalResI SN 15.87 -5.6 -3.1 -1.9/E SciAndTechA m ST 72.38 +6.5 +13.9 +11.2/E SciAndTechC m ST 62.16 +6.4 +13.5 +10.4/E SciAndTechY b ST 76.34 +6.5 +13.9 +11.2/E SciandTechI ST 79.64 +6.5 +14.0 +11.5/E SciandTechR b ST 70.50 +6.4 +13.7 +10.8/E SecCrBdA m CI 10.47 +.7 -1.5 +2.2/A SecReEsSecsA m SR 23.28 +4.4 -3.4 +4.1/C SecReEsSecsY b SR 23.32 +4.4 -3.3 +4.2/C SmCpGrA m SG 20.74 +5.1 +16.4 +13.7/A SmCpGrC m SG 16.64 +5.0 +16.0 +13.0/B SmCpGrInstl SG 27.14 +5.1 +16.6 +14.1/A SmCpGrY b SG 25.61 +5.0 +16.4 +13.9/A SmCpValA m SB 20.97 +5.0 +10.4 +14.0/A TxMgdEqA m LG 27.68 +3.3 +12.1 +12.3/C ValA m LV 24.21 +.8 +2.0 +5.8/EJPMorganCATaxFrBdA m MF 10.68 +.7 -.1 +1.8/D CATaxFrBdC m MF 10.59 +.7 -.3 +1.3/E CATaxFrBdI MF 10.45 +.7 -.1 +1.8/C CPBondA m CI 8.05 +.7 -1.7 +1.8/B CPBondC m CI 8.10 +.8 -2.0 +1.2/D CPBondI CI 8.05 +.9 -1.5 +2.1/B CPBondR6 CI 8.06 +.9 -1.5 +2.2/A CoreBondA m CI 11.28 +.9 -1.7 +1.3/D CoreBondC m CI 11.35 +.9 -1.9 +.7/E CoreBondI CI 11.27 +.9 -1.6 +1.5/C CoreBondR5 CI 11.25 +.9 -1.6 +1.6/C CoreBondR6 CI 11.28 +.9 -1.5 +1.7/B DiversiedA m MA 17.53 +.1 -.6 +5.5/C DiversiedI MA 17.64 +.1 -.4 +5.8/C DiversiedL MA 17.61 +.1 -.4 +6.0/C EmMktsEqA m EM 27.25 -1.8 -6.4 +8.5/A EmMktsEqC m EM 26.43 -1.9 -6.6 +7.9/A EmMktsEqI EM 27.92 -1.8 -6.3 +8.7/A EmMktsEqL EM 28.12 -1.8 -6.2 +8.9/A EqIncA m LV 17.04 +.5 +.1 +9.2/A EqIncI LV 17.33 +.5 +.3 +9.5/A EquityIndexA m LB 42.46 +1.9 +4.1 +11.2/B EquityIndexC m LB 42.03 +1.9 +3.8 +10.5/B EquityIndexI LB 42.53 +2.0 +4.2 +11.5/A GovernmentBondI GI 10.25 +1.0 -1.2 +.9/A GrowthAdvtgA m LG 22.47 +4.3 +14.2 +14.9/B GrowthAdvtgI LG 23.11 +4.3 +14.3 +15.1/A GrowthAndIncA m LV 50.71 +.5 +1.2 +9.3/A HighYieldA m HY 7.23 +.9 +.3 +3.9/C HighYieldC m HY 7.24 +.8 ... +3.4/D HighYieldI HY 7.27 +.9 +.4 +4.2/C HighYieldR5 HY 7.28 +.9 +.4 +4.2/B HighYieldR6 HY 7.27 +.8 +.5 +4.3/B IntermTxFrBdA m MI 10.82 +.6 -.5 +1.5/E IntermTxFrBdI MI 10.63 +.6 -.4 +1.7/D IntlEqA m FB 17.24 -4.5 -4.4 +3.7/C IntlEqI FB 17.51 -4.5 -4.4 +4.0/C IntlRsrchEnhEqA m FB 18.30 -3.4 -2.4 +4.0/C IntlRsrchEnhEqI FB 18.52 -3.3 -2.3 +4.3/B IntlValueA m FV 13.58 -5.4 -5.1 +1.8/D IntlValueI FV 13.92 -5.4 -4.9 +2.1/D IntlValueL FV 13.85 -5.4 -4.9 +2.2/D IntrepidAmrA m LB 41.98 +1.4 +5.2 +10.3/C IntrepidAmrI LB 43.19 +1.4 +5.3 +10.6/B IntrepidErpnA m ES 25.98 -3.0 -2.3 +2.4/D IntrepidErpnI ES 26.49 -2.9 -2.2 +2.7/D IntrepidErpnL ES 26.73 -2.9 -2.1 +2.9/D IntrepidGrR5 LG 60.88 +3.0 +8.8 +14.2/B IntrepidGrowthA m LG 60.65 +3.0 +8.6 +13.7/B IntrepidGrowthI LG 61.62 +3.0 +8.8 +14.0/B IntrepidIntlA m FB 21.38 -4.3 -3.0 +3.5/C IntrepidIntlI FB 22.24 -4.3 -2.9 +3.8/C IntrepidMidCapA m MB 23.23 +1.2 +3.0 +7.2/C IntrepidMidCapC m MB 19.62 +1.2 +2.8 +6.5/D IntrepidMidCapI MB 24.50 +1.2 +3.1 +7.4/C IntrepidValueA m LV 35.31 +.2 +2.9 +7.1/D IntrepidValueI LV 35.50 +.2 +3.0 +7.3/C IntrepidValueR5 LV 35.61 +.2 +3.1 +7.5/C InvCnsrvGrA m CA 12.70 +.5 +.1 +3.8/C InvCnsrvGrC m CA 12.63 +.4 -.2 +3.2/D InvCnsrvGrI CA 12.77 +.5 +.1 +4.0/C InvGrIncA m AL 17.67 +.6 +1.7 +6.8/C InvGrIncC m AL 17.14 +.5 +1.4 +6.2/D InvGrIncI AL 17.40 +.6 +1.9 +7.1/B InvestorBalA m MA 15.48 +.5 +.8 +5.5/C InvestorBalC m MA 15.22 +.5 +.6 +4.9/D InvestorBalI MA 15.52 +.6 +1.0 +5.7/C InvestorGrowthA m XM 21.16 +.5 +2.3 +8.4/A InvestorGrowthC m XM 19.76 +.4 +2.0 +7.8/B InvestorGrowthI XM 21.62 +.5 +2.5 +8.7/A LCapGrA m LG 43.71 +5.1 +16.2 +15.6/A LCapGrI LG 44.13 +5.1 +16.3 +15.8/A LargeCapValueA m LV 15.52 ... -1.4 +10.3/A LargeCapValueI LV 15.27 ... -1.3 +10.4/A LtdDurBdA m CS 9.98 +.3 +.4 +1.0/C LtdDurBdI CS 9.98 +.3 +.5 +1.2/B LtdDurBdR6 CS 10.00 +.3 +.6 +1.4/B MCapValA m MB 39.81 +2.5 +1.0 +6.9/C MCapValC m MB 38.23 +2.4 +.8 +6.4/D MCapValI MB 40.28 +2.5 +1.2 +7.2/C MCapValL MB 40.79 +2.5 +1.3 +7.4/C MidCapEquityI MG 53.74 +2.8 +5.7 +8.4/D MidCapGrowthA m MG 32.09 +2.9 +10.2 +9.0/D MidCapGrowthC m MG 25.36 +2.8 +9.9 +8.5/D MidCapGrowthI MG 36.87 +2.9 +10.3 +9.3/D MktExpnEnhIdxA m SB 12.04 +2.8 +6.3 +10.9/B MktExpnEnhIdxI SB 12.21 +2.9 +6.5 +11.1/B MortgBackedScA m CI 11.21 +.7 -.7 +1.5/C MortgBackedScI CI 10.93 +.7 -.6 +1.8/B MortgBackedScR6 CI 10.93 +.7 -.6 +1.9/B MunicipalIncA m MI 9.52 +.6 -.7 +1.8/D MunicipalIncI MI 9.45 +.5 -.6 +2.1/C NYTxFrBdA m MN 6.69 +.7 -.6 +1.4/D NYTxFrBdC m MN 6.69 +.6 -.8 +.8/E NYTxFrBdI MN 6.72 +.5 -.5 +1.6/D RealtyIncomeL SR 12.83 +4.2 -3.1 +3.5/D RsrchMktNetrlL NE 15.16 -.1 +.3 +.6/D ScapEqA m SB 53.60 +3.4 +8.0 +11.7/A ScapEqC m SB 40.00 +3.4 +7.7 +11.1/B ScapEqI SB 61.86 +3.4 +8.1 +12.0/A ScapEqR5 SB 62.04 +3.5 +8.2 +12.2/A ShDurBdA m CS 10.66 +.2 -.3 +.2/E ShDurBdI CS 10.68 +.2 -.2 +.5/D ShDurBdR6 CS 10.68 +.2 -.1 +.7/D SmCpBldA m SG 27.55 +5.6 +19.1 +16.6/A SmCpBldI SG 31.55 +5.6 +19.2 +16.9/A SmallCapCoreR5 SB 59.46 +3.6 +11.6 +11.2/B SmallCapGrowthA m SG 19.23 +6.0 +19.6 +16.7/A SmallCapGrowthI SG 21.20 +6.0 +19.7 +17.0/A SmallCapGrowthL SG 21.83 +6.0 +19.8 +17.2/A SmallCapValueA m SV 31.13 +2.7 +7.7 +8.9/C SmallCapValueI SV 33.02 +2.8 +7.9 +9.2/C SmallCapValueR5 SV 33.05 +2.8 +7.9 +9.3/C SmallCapValueR6 SV 33.09 +2.8 +8.0 +9.4/C SmtRetr2020A m TE 19.55 +.2 -.6 +4.7/C SmtRetr2020I TE 19.63 +.2 -.5 +4.9/C SmtRetr2020R5 TE 19.65 +.2 -.4 +5.0/C SmtRetr2030A m TH 21.30 +.1 -.1 +6.0/D SmtRetr2030I TH 21.36 +.1 ... +6.1/C SmtRetr2030R5 TH 21.41 +.1 ... +6.3/C SmtRetr2040A m TJ 22.49 -.1 ... +6.8/D SmtRetr2040I TJ 22.57 ... +.1 +6.9/D SmtRetr2040R5 TJ 22.63 -.1 +.1 +7.1/C SmtRetrIncI RI 18.40 +.2 -.7 +3.9/A SmtRetrIncR5 RI 18.44 +.2 -.6 +4.0/A TaxAwareEqI LG 34.94 +2.3 +4.6 +11.2/D TaxAwrRlRetI MS 9.42 +.6 +.6 +2.1/A TaxFreeBondA m ML 11.83 +.7 -.6 +2.6/D TaxFreeBondI ML 11.78 +.7 -.5 +2.8/C USEquityA m LB 16.81 +1.6 +3.6 +10.1/C USEquityC m LB 16.29 +1.6 +3.3 +9.6/C USEquityI LB 16.85 +1.6 +3.7 +10.3/B USEquityL LB 16.88 +1.7 +3.8 +10.5/B USEquityR5 LB 16.88 +1.6 +3.8 +10.5/B USLCpCrPlsA m LB 30.76 +1.8 +3.9 +9.5/C USLCpCrPlsC m LB 29.28 +1.7 +3.7 +8.9/D USLCpCrPlsI LB 31.17 +1.8 +4.0 +9.8/C USLCpCrPlsR5 LB 31.31 +1.8 +4.1 +9.9/C USRsrchEnhEqI LB 29.17 +2.0 +3.3 +8.7/D USRsrchEnhEqL LB 29.12 +2.0 +3.3 +8.8/D USRsrchEnhEqR6 LB 29.14 +2.0 +3.3 +8.9/D USSmallCompI SB 20.59 +4.4 +10.1 +9.2/C USSmallCompL SB 20.58 +4.4 +10.2 +9.4/C ValueAdvtgA m LV 35.92 +2.0 +.2 +7.2/C ValueAdvtgC m LV 35.74 +1.9 ... +6.7/D ValueAdvtgI LV 36.14 +1.9 +.3 +7.5/C ValueAdvtgL LV 36.15 +1.9 +.4 +7.8/CJames AdvantageBalGldRnR b CA 23.70 +.6 -1.3 +1.7/EJanus HendersonBalancedC m MA 33.81 +1.6 +4.0 +7.4/A BalancedS b MA 34.13 +1.7 +4.2 +8.0/A BalancedT MA 34.20 +1.7 +4.3 +8.2/A ContrarianT MB 20.89 +1.0 +10.6 +4.7/E EnterpriseS b MG 126.28 +2.8 +10.2 +13.7/A EnterpriseT MG 129.09 +2.9 +10.3 +14.0/A EuropeanFocusA m ES 32.23 -4.8 -7.1 -3.4/E EuropeanFocusC m ES 30.19 -4.8 -7.4 -4.2/E FlexibleBondT CI 10.03 +.6 -1.8 +1.1/D FortyA m LG 35.71 +3.9 +13.1 +14.7/B FortyS b LG 34.38 +3.9 +13.1 +14.6/B GlobalEqIncA m FV 7.42 -4.1 -5.7 +3.4/B GlobalEqIncC m FV 7.36 -4.2 -6.0 +2.7/C GlobalLifeSciT SH 60.33 +2.2 +10.4 +2.2/C GlobalResearchS b WS 82.98 -.2 +3.8 +6.7/C GlobalResearchT WS 81.83 -.2 +4.0 +7.0/C GlobalSelectT WS 17.14 -1.9 +1.7 +6.8/C GlobalTechT ST 35.89 +5.0 +17.0 +23.7/A GrowthAndIncT LB 56.41 +1.5 +2.8 +12.6/A High-YieldT HY 8.25 +.7 ... +4.4/B MidCapValueS b MV 17.03 +.1 -.1 +8.5/B MidCapValueT MV 16.91 +.1 ... +8.8/B OverseasS b FB 32.45 -4.2 -.6 +.4/E OverseasT FB 32.49 -4.2 -.5 +.7/E ResearchT LG 50.38 +3.6 +8.5 +11.0/D Short-TermBondT CS 2.98 +.2 -.1 +.7/D SmallCapValueL SV 24.14 +2.2 +2.2 +10.9/A SmallCapValueT SV 23.43 +2.2 +2.1 +10.6/B VITBalInstl MA 35.32 +1.7 +4.3 +8.3/A VITEntrprsInstl MG 78.26 +2.9 +10.8 +14.8/A VITFlexBdInstl CI 11.48 +.7 -1.8 +1.2/D VITFortyInstl LG 45.36 +4.1 +14.1 +15.5/A VITGlRsrchInstl WS 53.25 -.2 +4.0 +7.1/C VITOvrsInstl FB 31.90 -4.2 -.3 +.8/E VITRsrchInstl LG 39.66 +3.7 +8.6 +10.8/D VentureT SG 87.08 +4.2 +14.0 +11.2/CJensenQualGrI LG 49.04 +2.4 +5.4 +13.4/B QualGrJ b LG 49.01 +2.4 +5.3 +13.1/CJohn HancockAbsRetCcyI CR 8.82 -1.7 -8.0 +1.8/B AbsRetCcyR6 CR 8.91 -1.7 -8.0 +1.9/B BalA m MA 20.50 +.8 +.6 +5.9/C BalC m MA 20.45 +.8 +.2 +5.2/D BalI MA 20.50 +.9 +.7 +6.3/B BdA m CI 15.37 +.7 -1.9 +2.0/B BdC m CI 15.37 +.7 -2.2 +1.3/D BdI CI 15.37 +.8 -1.7 +2.4/A BdR6 CI 15.40 +.8 -1.7 +2.5/A CATxFrIncA m MC 10.70 +.8 -.5 +3.1/B ClassicValA m LV 33.58 -1.9 -.5 +8.7/B ClassicValI LV 33.66 -1.9 -.4 +9.0/B CorBd1 b CI 12.64 +.9 -2.0 +1.2/D CptlAprc1 b LG 18.37 +4.6 +15.0 +16.0/A CptlAprcNAV LG 18.42 +4.5 +15.0 +16.0/A DiscpValA m LV 22.40 -.8 -.6 +7.6/C DiscpValC m LV 21.06 -.9 -.9 +6.8/D DiscpValI LV 21.74 -.8 -.5 +7.9/C DiscpValMCA m MB 22.62 -.3 +.8 +8.7/B DiscpValMCC m MB 22.65 -.4 +.4 +7.8/C DiscpValMCI MB 23.51 -.3 +.9 +8.9/B DiscpValMCR2 b MB 23.41 -.3 +.7 +8.5/B DiscpValMCR6 MB 23.51 -.2 +.9 +9.1/B DiscpValR4 b LV 21.73 -.9 -.5 +7.7/C DiscpValR5 LV 21.77 -.9 -.5 +7.9/C DiscpValR6 LV 21.77 -.9 -.5 +8.0/C EmMktsA m EM 11.30 -4.1 -6.6 +5.2/C EmMktsI EM 11.29 -4.1 -6.5 +5.5/C EmMktsNAV EM 11.29 -4.1 -6.5 +5.6/C EqInc1 b LV 20.42 +.5 +.3 +8.6/B FdmtlLgCpCorA m LB 49.80 +.6 +2.0 +10.5/B FdmtlLgCpCorC m LB 44.32 +.5 +1.7 +9.7/C FdmtlLgCpCorI LB 52.02 +.6 +2.1 +10.8/B FinclIndsA m SF 20.47 -.3 +2.5 +9.0/C FltngRtIncA m BL 8.44 ... +1.7 +2.7/E FltngRtIncC m BL 8.47 -.1 +1.2 +2.0/E FltngRtIncI BL 8.43 -.1 +1.7 +3.0/D GlbAbsRetStrA m AM 10.07 +.3 -3.4 -1.2 GlbAbsRetStrC m AM 9.90 +.2 -3.8 -1.9 GlbAbsRetStrI AM 10.16 +.3 -3.2 -.9 GlbAbsRetStrR6 AM 10.18 +.3 -3.2 -.8 GlbBd1 b IB 12.68 +.2 -1.2 +3.4 GlbholderYldA m WS 11.11 -1.6 -5.0 +3.7/E GlbholderYldC m WS 11.11 -1.7 -5.3 +3.0/E GlbholderYldI WS 11.16 -1.5 -4.8 +4.0/E GovtIncA m GI 9.05 +.9 -1.7 +.3/D HY1 b HY 8.17 +.9 +.8 +4.0/C HYA m HY 3.43 +.8 +.2 +4.5/B HYC m HY 3.43 +.7 +.1 +3.7/D HYI HY 3.42 +.8 +.3 +4.8/B HYMuniBdA m HM 7.91 +.8 +.2 +3.7/D IncA m MU 6.22 -.2 -2.2 +1.5/E IncC m MU 6.22 -.3 -2.5 +.8/E IncI MU 6.21 -.2 -2.0 +1.8/D IntlGrA m FG 28.64 -1.2 +3.6 +9.0/A IntlGrI FG 28.72 -1.2 +3.7 +9.3/A IntlSmCp1 b FA 22.65 -.9 +1.8 +6.6 IntlVal1 b FV 16.72 -2.6 -2.7 +3.6/B IntlValNAV FV 16.68 -2.6 -2.7 +3.6/B InvmGradeBdA m CI 10.15 +.9 -1.6 +1.6/C MidCpStk1 b MG 25.04 +6.7 +17.2 +12.0/B MlMg2010Lftm1 b TA 9.13 +.4 -.2 +4.6 MlMg2015Lftm1 b TD 9.61 +.5 +.2 +5.0 MlMg2015LftmA m TD 9.61 +.5 +.1 +4.6 MlMg2020Lftm1 b TE 10.49 +.6 +.8 +5.7 MlMg2020LftmA m TE 10.50 +.6 +.6 +5.4 MlMg2025Lftm1 b TG 11.24 +.7 +1.4 +6.6 MlMg2025LftmA m TG 11.28 +.6 +1.2 +6.1 MlMg2030Lftm1 b TH 11.64 +.8 +1.9 +7.2 MlMg2030LftmA m TH 11.67 +.7 +1.7 +6.8 MlMg2035Lftm1 b TI 12.23 +.8 +2.4 +7.8 MlMg2035LftmA m TI 12.15 +.7 +2.3 +7.4 MlMg2040Lftm1 b TJ 12.39 +.9 +2.8 +8.3 MlMg2040LftmA m TJ 12.33 +.8 +2.6 +7.9 MlMg2045Lftm1 b TK 12.32 +.9 +2.9 +8.4 MlMg2045LftmA m TK 12.24 +.8 +2.7 +8.0 MlMg2050Lftm1 b TN 13.06 +.8 +2.8 +8.4 MltIdx2020Prs1 b TE 11.53 +.6 -1.0 +2.8 MltIdx2025Prs1 b TG 12.95 +.6 -.1 +4.4 MltIdx2030Prs1 b TH 13.98 +.6 +.7 +5.9 MltIdx2035Prs1 b TI 14.68 +.7 +1.4 +6.9 MltIdx2040Prs1 b TJ 14.99 +.7 +1.8 +7.5 MltIdx2045Prs1 b TK 15.16 +.7 +1.9 +7.8 MltIdx2050Prs1 b TN 13.48 +.6 +1.9 +7.8 MltIdxIncPrs1 b RI 10.99 +.5 -.6 +2.0 MltMgLsAgr1 b XM 16.91 +.4 +2.8 +8.2/B MltMgLsAgrA m XM 16.96 +.3 +2.7 +7.8/B MltMgLsAgrC m XM 16.95 +.2 +2.3 +7.1/C MltMgLsBl1 m MA 15.38 +.3 +.7 +5.4/D MltMgLsBl5 MA 15.30 +.3 +.9 +5.8/C MltMgLsBlA b MA 15.29 +.3 +.9 +5.8/C MltMgLsBlC m MA 15.36 +.3 +.4 +4.7/D MltMgLsBlR6 MA 15.30 +.3 +.9 +5.8/C MltMgLsCns1 b XY 12.81 +.2 -1.3 +3.0/C MltMgLsCnsA m XY 12.83 +.2 -1.5 +2.6/D MltMgLsCnsC m XY 12.81 +.1 -1.8 +1.9/E MltmgLsMd1 b CA 13.69 +.2 -.4 +4.4/B MltmgLsMd5 CA 13.68 +.3 -.3 +4.4/B MltmgLsMdA m CA 13.72 +.2 -.6 +4.0/C MltmgLsMdC m CA 13.70 +.1 -.9 +3.3/D MltmgrLsGr1 b AL 16.46 +.9 +2.4 +7.1 MltmgrLsGr5 AL 16.44 +.9 +2.4 +7.1 MltmgrLsGrA m AL 16.51 +.8 +2.2 +6.7 MltmgrLsGrC m AL 16.48 +.7 +1.9 +5.9 NatrlRes1 b SN 12.90 -6.6 +1.0 +1.1/C NewOpps1 b SB 31.33 +3.4 +9.2 +10.0/C RegionalBankA m SF 29.89 +1.0 +8.3 +18.5/A RegionalBankC m SF 28.35 +1.0 +8.0 +17.7/A RlEsttSec1 b SR 12.22 +4.6 -1.4 +6.0/A RlRetBd1 b IP 11.12 +1.0 -.9 +1.4/B SmCoVal1 b SB 30.03 +3.2 +5.5 +12.8/A StratIncOppsA m MU 10.41 -.6 -2.6 +2.0/D StratIncOppsC m MU 10.41 -.6 -2.9 +1.3/E StratIncOppsI MU 10.41 -.6 -2.5 +2.3/C TtlRetNAV CI 13.25 +.7 -1.8 +1.9/B TxFrBdA m ML 9.62 +.7 -.4 +2.5/D USGlbLdrsGrA m LG 49.76 +3.6 +9.5 +12.4/C USGlbLdrsGrC m LG 42.13 +3.5 +9.1 +11.6/D USGlbLdrsGrI LG 53.36 +3.6 +9.7 +12.7/C USGrA m LG 11.61 +4.3 +14.5 +14.7/B USHYBd1 b HY 11.20 +.5 +.3 +4.7/B sBlueChipGr1 b LG 41.68 +4.0 +15.1 +17.4/AKLAllcInstl IH 14.69 -2.5 -3.2 +4.7/BKeeleySmCpDivValI SV 19.83 +3.1 +6.8 +10.4/B SmCpValA m SB 33.61 +2.9 +6.4 +4.6/E SmCpValI SB 34.09 +2.9 +6.5 +4.9/EKellnerSmMidCpValI SB 15.06 +1.0 +4.3 +8.5/DKempnerMlCpDepValIns LV 10.83 -.6 +3.5 +6.5/DKineticsInternetNoLoad d LG 46.59 -2.2 -10.7 +9.6/E ParadigmInstl d MG 56.03 +1.8 +15.2 +15.8/A ParadigmNoLoad d MG 55.63 +1.8 +15.1 +15.6/A SmCptlOppsNLd d SB 60.89 +1.2 +18.8 +15.1/AKirr MarbachPtnrsVal m MG 25.50 +.9 +2.2 +5.8/ELKCMAqnsCthlcEq m LG 18.35 +1.2 +6.7 +9.1/E EqInstl d LG 27.89 +1.6 +7.2 +11.0/D FI d TW 10.53 +.4 -.9 +1.4/E SmCptlEqIns d SG 20.91 +3.5 +13.4 +7.8/ELSVValEq LV 28.83 ... -.4 +9.2/ALaudusIntlMktMtrsInv FG 26.43 -2.0 -.3 +7.4/B IntlMktMtrsSel FG 26.40 -2.0 -.3 +7.5/B MndrnEmergMkts EM 7.88 -3.5 -7.8 +1.6/E MndrnIntlGvIIns IB 9.97 +.3 -.3 +2.8/B SCMktMtrsInv SB 19.78 +3.8 +7.4 +7.6/D USLgCpGr LG 22.59 +4.9 +16.7 +15.5/ALazardCptAltrOpStrIns TV 10.43 -2.0 -1.6 +5.3/B DevMEqIns EM 13.50 -3.3 -6.8 +9.0/A EMDbtInstl EB 7.60 -3.0 -7.4 +1.8/E EMEqBlndInstl EM 11.94 -3.4 -7.7 +6.7/B EMEqInstl EM 17.76 -5.8 -11.3 +3.3/D EMEqOpen b EM 18.25 -5.8 -11.4 +3.1/E EMMltAsstInstl EM 8.95 -3.0 -7.9 +2.6/E GlbLtdInfrsIns XO 15.84 +.3 -.8 +10.7/A GlbLtdInfrsOpn b XO 15.85 +.3 -.9 +10.4/A IntlEqInstl FB 19.08 -2.6 -1.8 +2.3 IntlEqOpen b FB 19.27 -2.6 -1.9 +2.0 IntlStratEqIns FG 15.83 -2.7 +.8 +3.8/E IntlStratEqOpen b FG 15.95 -2.7 +.8 +3.5/E USCorpIncInstl HY 4.74 +.8 -1.0 +3.4/D USEqConcntrIns LB 16.05 +3.6 +4.8 +9.4/C USSmMidCpEqIns SG 15.52 +1.6 +5.9 +8.0/E USStratEqInstl LB 13.02 +1.3 +4.7 +8.2/DLee Financial GroupHawaiiMuniInv b SI 10.93 +.6 -.8 +1.7/CLeutholdCorInvmInstl d TV 20.60 +.1 +.3 +5.5/B CorInvmRetail d TV 20.57 +.2 +.3 +5.4/B GlbInstl d IH 9.33 -1.8 -3.3 +3.4/D GrizzlyShrt BM 18.13 -4.2 -10.2 -11.5/ALitman GregoryMtrsEqInstl LG 20.12 +1.8 +5.3 +10.8/D MtrsIntlInstl FB 17.59 -2.2 -.8 +.5/ELongleaf PartnersIntl FB 16.92 -2.8 +1.7 +7.5/A LnglfPtnrs LB 27.42 ... +2.2 +5.4/E SmCap MB 29.65 +3.8 +7.4 +7.3/CLoomis SaylesBdInstl MU 13.49 +.1 -.6 +2.9/C BdRetail b MU 13.41 ... -.8 +2.6/C CorPlusBdA m CI 12.55 +.4 -1.7 +2.1/B FI MU 13.20 +.2 -.9 +3.7/B GlbBdInstl IB 16.25 -.3 -2.2 +2.4/B GlbBdRetail b IB 15.96 -.3 -2.3 +2.1/B GrY LG 16.43 +3.0 +5.8 +15.7/A InstlHiInc HY 6.72 +.6 +.1 +4.6/B InvmGradeBdA m CI 10.89 -.1 -.9 +2.4/A InvmGradeBdC m CI 10.78 -.1 -1.3 +1.6/C InvmGradeBdY CI 10.90 ... -.8 +2.7/A InvmGradeFI CI 11.93 -.1 -2.0 +3.0/A LtdTrmGvtAgcA m GS 11.13 +.3 -.3 +.3/C SmCpGrInstl SG 30.37 +5.6 +19.6 +13.0/B SmCptlValInstl SB 35.29 +2.3 +3.1 +9.3/C SmCptlValRetail b SB 34.71 +2.3 +3.0 +9.0/C StratIncA m MU 14.19 ... -1.0 +2.2/D StratIncC m MU 14.31 -.1 -1.3 +1.4/E ValY LV 21.44 +.3 +.7 +6.4/DLord AbbettAffiliatedA m LV 15.67 +.7 -.4 +8.6/B AffiliatedC m LV 15.65 +.6 -.7 +7.8/C AffiliatedF b LV 15.67 +.7 -.3 +8.7/B AffiliatedI LV 15.74 +.7 -.2 +8.8/B AlphaStratA m SG 29.37 +4.0 +10.4 +9.3/D AlphaStratC m SG 24.81 +3.9 +10.0 +8.5/E AlphaStratF b SG 29.55 +4.0 +10.5 +9.5/D BdDebA m MU 8.08 +.7 -.1 +5.1/A BdDebC m MU 8.10 +.7 -.4 +4.5/A BdDebF b MU 8.07 +.7 ... +5.2/A BdDebI MU 8.03 +.6 -.1 +5.3/A BdDebR3 b MU 8.06 +.6 -.3 +4.8/A CATxFrIncA m MC 10.87 +1.1 +.1 +3.5/B CalibRtdDivGrA m LB 15.28 +1.5 -.3 +9.9/C CalibRtdDivGrC m LB 15.06 +1.3 -.7 +9.0/D CnvrtA m CV 13.98 +2.7 +6.8 +7.1/B CnvrtI CV 14.06 +2.8 +6.8 +7.3/B CorFIA m CI 10.54 +.8 -1.9 +1.1/D CorFIC m CI 10.50 +.7 -2.1 +.5/E CorFIF b CI 10.54 +.8 -1.9 +1.2/D DevelopingGrA m SG 30.15 +8.2 +29.3 +9.4/D DevelopingGrF b SG 31.24 +8.2 +29.4 +9.6/D DevelopingGrI SG 34.53 +8.2 +29.4 +9.7/D DevelopingGrR3 b SG 29.31 +8.2 +29.1 +9.1/E EmMktsCcyI CR 4.98 -1.9 -5.3 +1.1/C FdmtlEqA m LV 12.73 -.5 -1.7 +6.8/D FdmtlEqC m LV 11.33 -.5 -2.0 +6.0/E FdmtlEqF b LV 12.60 -.5 -1.6 +6.9/D FdmtlEqI LV 12.81 -.5 -1.5 +7.0/D FdmtlEqR3 b LV 12.50 -.6 -1.8 +6.5/D FltngRtA m BL 9.15 +.1 +2.0 +4.3/A FltngRtC m BL 9.16 ... +1.8 +3.7/C FltngRtF b BL 9.14 ... +2.0 +4.4/A FltngRtI BL 9.16 +.1 +2.2 +4.6/A GrOppsA m MG 21.96 +2.6 +7.8 +7.4/E GrOppsI MG 24.96 +2.6 +8.0 +7.7/E HYA m HY 7.46 +.6 -.5 +5.3/A HYC m HY 7.42 +.6 -.8 +4.6/B HYF b HY 7.45 +.6 -.4 +5.4/A HYI HY 7.50 +.6 -.4 +5.6/A HYMuniBdA m HM 11.93 +1.4 +3.1 +5.1/B HYMuniBdC m HM 11.93 +1.4 +2.8 +4.5/B HYMuniBdF b HM 11.94 +1.4 +3.1 +5.2/B IncA m TW 2.75 +.3 -2.4 +3.0/B IncC m TW 2.77 +.7 -2.3 +2.5/C IncF b TW 2.75 +.3 -2.3 +3.1/B IntermTxFrA m MI 10.66 +.8 -.2 +2.2/C IntermTxFrC m MI 10.65 +.7 -.5 +1.6/E IntermTxFrF b MI 10.66 +.8 -.2 +2.3/B IntlDivIncA m FV 7.38 -4.9 -5.8 +.5/E IntlDivIncI FV 7.43 -4.9 -5.7 +.8/E IntlEqA m FB 13.51 -5.3 -5.4 +2.4/E IntlEqF b FB 13.43 -5.4 -5.3 +2.7/D IntlEqI FB 13.63 -5.3 -5.2 +2.8/D IntlOppsA m FQ 19.60 -3.2 -5.3 +6.8/D IntlOppsI FQ 20.14 -3.2 -5.1 +7.1/D MidCpStkA m MV 30.02 -.1 +.4 +4.8/E MidCpStkF b MV 29.79 -.1 +.5 +4.9/E MidCpStkI MV 29.82 -.1 +.5 +5.0/E MidCpStkP b MV 29.08 -.1 +.3 +4.6/E MltAsstBalOppA m MA 11.85 +.8 +1.0 +4.6/E MltAsstBalOppC m MA 11.78 +.8 +.6 +3.8/E MltAsstGlbOppA m IH 11.47 -.6 -1.1 +3.1/D MltAsstGrA m AL 17.55 +.6 +.7 +5.1/D MltAsstGrC m AL 17.36 +.6 +.3 +4.3/E MltAsstIncA m CA 15.05 +.8 +1.5 +4.4/B MltAsstIncC m CA 15.26 +.7 +1.2 +3.6/D MltAstFocsdGrA m XM 17.71 +1.1 +2.9 +6.1/D NYTxFrA m MY 11.15 +.8 -.2 +2.7/B NewJerseyTxFrA m MJ 4.92 +.8 +.1 +3.4/B NtnlTxFrIncA m ML 11.22 +1.0 -.2 +3.4/B NtnlTxFrIncC m ML 11.24 +1.0 -.3 +2.8/C NtnlTxFrIncF b ML 11.21 +1.0 -.1 +3.5/A ShrtDurIncA m CS 4.18 +.3 +.1 +1.8/A ShrtDurIncC m CS 4.21 +.3 -.2 +1.2/B ShrtDurIncF b CS 4.18 +.3 +.2 +1.9/A ShrtDurIncI CS 4.18 +.3 +.2 +2.0/A ShrtDurTxFrA m MS 15.48 +.4 +.3 +.7/D ShrtDurTxFrC m MS 15.48 +.4 ... .../E ShrtDurTxFrF b MS 15.48 +.5 +.4 +.8/D SmCpValA m SB 22.14 +4.2 +8.4 +8.8/D SmCpValI SB 26.24 +4.2 +8.6 +9.0/C TtlRetA m CI 10.03 +.7 -1.9 +1.6/C TtlRetC m CI 10.02 +.6 -2.2 +.9/E TtlRetF b CI 10.03 +.7 -1.9 +1.7/B TtlRetI CI 10.05 +.7 -1.7 +1.8/B ValOppsA m MB 20.69 +2.9 +3.0 +6.3/D ValOppsC m MB 18.43 +2.8 +2.6 +5.5/D ValOppsF b MB 21.11 +2.9 +3.1 +6.5/D ValOppsI MB 21.51 +3.0 +3.1 +6.6/DLyricalUSValEqInstl LV 18.06 -.4 -3.0 +6.5/DM.D. SassEqIncPlusInstl XR 10.91 +1.7 -1.7 +1.1/EMFSAgrsGrAllcA m XM 24.01 +1.1 +3.9 +9.0/A AgrsGrAllcB m XM 23.62 +1.1 +3.6 +8.2/B AgrsGrAllcC m XM 23.38 +1.1 +3.6 +8.2/B AlabamaMuniBdA m SL 10.01 +.7 -.2 +2.4/B ArkansasMuniBdA m SL 9.67 +.9 +.1 +2.4/B BlnRsrCorEqA m LB 28.24 +1.5 +2.8 +8.7/D BlnRsrCorEqI LB 28.64 +1.5 +3.0 +9.0/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 54

CAMuniBdA m MC 5.95 +1.0 -.1 +3.7/A CnsrvAllcA m CA 15.58 +.8 +.8 +4.5/B CnsrvAllcB m CA 15.48 +.8 +.5 +3.7/C CnsrvAllcC m CA 15.33 +.7 +.4 +3.7/C CnsrvAllcI CA 15.73 +.8 +1.0 +4.8/B CorEqA m LB 32.68 +2.3 +5.6 +11.3/A CorEqC m LB 28.57 +2.2 +5.2 +10.4/B CorpBdA m TW 13.45 +.6 -3.5 +2.4/D CorpBdC m TW 13.41 +.6 -3.9 +1.7/E CorpBdI TW 13.44 +.7 -3.4 +2.7/C EMEqA m EM 34.55 -1.9 -1.6 +8.2/A GeorgiaMuniBdA m SL 10.59 +.7 -.2 +2.4/B GlbEqA m WS 42.99 -1.4 -1.3 +6.9/C GlbEqC m WS 37.90 -1.5 -1.7 +6.1/D GlbGrA m WS 42.44 +.9 +4.2 +10.4/A GlbHYA m HY 6.05 +.2 -1.3 +3.6/D GlbTtlRetA m IH 17.66 -.8 -2.6 +4.5/B GlbTtlRetC m IH 17.72 -.9 -2.9 +3.8/C GovtSecA m GI 9.52 +.8 -1.5 +.4/C GrA m LG 102.98 +4.6 +14.5 +15.8/A GrAllcA m AL 21.14 +1.1 +2.9 +7.7/B GrAllcB m AL 20.91 +1.0 +2.6 +6.9/C GrAllcC m AL 20.69 +1.0 +2.6 +6.9/C GrAllcI AL 21.34 +1.0 +3.0 +7.9/A GrB m LG 83.49 +4.6 +14.1 +14.9/A GrC m LG 82.85 +4.6 +14.1 +14.9/A GrI LG 109.34 +4.7 +14.6 +16.0/A HiIncA m HY 3.34 +.7 -.7 +3.7/D HiIncI HY 3.33 +.7 -.6 +3.8/C InstlIntlEq FG 25.15 -2.9 -1.2 +5.0/D IntlDvrsfctnA m FB 19.64 -1.4 -.3 +7.1/A IntlGrA m FG 34.13 -1.2 +1.1 +8.3/A IntlNwDscA m FR 35.32 -.8 +1.7 +8.6/C IntlNwDscC m FR 33.62 -.9 +1.3 +7.8/D IntlNwDscI FR 36.36 -.8 +1.8 +8.9/C IntlValA m FB 43.13 ... -.1 +9.0/A LtdMatA m CS 5.89 +.2 -.1 +.8/C LtdMatC m CS 5.89 +.1 -.5 .../E MAInvsGrStkA m LG 29.85 +2.7 +7.3 +12.4/C MAInvsGrStkB m LG 25.90 +2.6 +7.0 +11.5/D MAInvsGrStkC m LG 25.67 +2.6 +7.0 +11.5/D MAInvsGrStkI LG 30.68 +2.7 +7.4 +12.6/C MAInvsTrustA m LG 33.10 +.9 +3.0 +10.2/E MAInvsTrustB m LG 32.05 +.8 +2.6 +9.4/E MAInvsTrustC m LG 31.44 +.8 +2.6 +9.4/E MAInvsTrustI LG 32.23 +.9 +3.1 +10.5/D MAMuniBdA m MT 10.91 +.8 -.1 +2.7/A MISMuniBdA m SL 9.54 +.8 -.1 +2.3/B MidCpGrA m MG 18.33 +4.6 +14.6 +13.0/A MidCpGrI MG 19.39 +4.6 +14.8 +13.3/A MidCpValA m MV 23.57 +1.1 +1.4 +7.0/C MidCpValC m MV 22.13 +1.1 +1.1 +6.2/D MidCpValI MV 24.16 +1.1 +1.5 +7.2/C ModAllcA m MA 18.05 +1.0 +1.9 +6.1/C ModAllcB m MA 17.81 +.9 +1.5 +5.2/D ModAllcC m MA 17.69 +.9 +1.5 +5.3/D ModAllcI MA 18.30 +1.0 +2.0 +6.3/B MrylndMuniBdA m SL 10.67 +.9 +.3 +2.6/A MuniHiIncA f HM 8.18 +1.1 +1.2 +4.9/B MuniHiIncC m HM 8.18 +.9 +.6 +3.8/D MuniIncA m ML 8.65 +.9 ... +3.3/B MuniIncC m ML 8.68 +.8 -.4 +2.5/D MuniLtdMatA m MS 8.03 +.6 ... +1.6/A MuniLtdMatC m MS 8.04 +.6 -.3 +.8/D NAMuniBdA m SL 11.48 +.7 -.1 +2.4/B NYMuniBdA m MY 10.88 +.9 -.2 +3.0/B NewDiscvA m SG 32.16 +5.2 +18.0 +12.3/B NewDiscvC m SG 26.03 +5.1 +17.6 +11.5/C NewDiscvI SG 35.55 +5.2 +18.1 +12.6/B PEMuniBdA m MP 10.16 +.8 +.3 +3.3/A RsrchA m LB 44.31 +2.4 +5.2 +10.9/B RsrchC m LB 39.96 +2.3 +4.9 +10.1/C RsrchI LB 45.50 +2.4 +5.4 +11.2/B RsrchIntlA m FB 18.97 -2.9 -1.8 +3.7/C RsrchIntlI FB 19.63 -2.9 -1.7 +4.0/C SCMuniBdA m SL 11.85 +.9 +.1 +2.4/B StratIncA m MU 6.37 +.3 -2.6 +2.5/C TENMuniBdA m SL 10.25 +.9 +.1 +2.4/B TechA m ST 44.49 +6.7 +21.2 +23.8/A TechC m ST 38.52 +6.6 +20.8 +22.9/B TtlRetA m MA 18.70 +.3 -1.5 +5.4/D TtlRetB m MA 18.73 +.2 -1.7 +4.6/D TtlRetBdA m CI 10.37 +.7 -2.2 +1.5/C TtlRetBdC m CI 10.38 +.6 -2.6 +.6/E TtlRetBdI CI 10.37 +.7 -2.1 +1.6/C TtlRetC m MA 18.82 +.2 -1.7 +4.6/D TtlRetI MA 18.70 +.3 -1.3 +5.6/C UtlsA m SU 20.08 +1.3 +.5 +2.5/E UtlsB m SU 19.97 +1.2 +.1 +1.7/E UtlsC m SU 19.97 +1.2 +.1 +1.7/E ValA m LV 39.39 -.3 -2.6 +7.7/C ValB m LV 39.15 -.4 -2.9 +6.9/D ValC m LV 38.88 -.4 -3.0 +6.9/D ValI LV 39.62 -.3 -2.5 +8.0/C VirginiaMuniBdA m SL 11.00 +.8 +.2 +2.5/B WestVRMuniBdA m SL 10.90 +.8 +.2 +2.5/BMacquarie InvestmentPldCorePlusBond CI 9.96 +.5 -1.9 +1.7/B PldEmergingMkts d EM 8.10 -3.9 -7.8 +2.3/E PldLbrSelIntlEq FV 14.46 -4.9 -3.4 +2.6/DMadisonDivIncY LV 26.71 +1.2 +.5 +10.7 DiversIncA m MA 15.91 +1.0 -.6 +6.8 InvsY LG 23.54 +2.4 +3.0 +11.8 LgCpValA m LV 15.03 -.9 +2.6 +8.4 MidCpA m MG 9.90 +2.8 +4.7 +9.2MainStayBalA m MA 32.63 +1.4 +.4 +5.0 BalI MA 32.72 +1.4 +.5 +5.2 EpchGlbEqYldI WS 18.85 -1.7 -5.1 +4.0/E EpchUSAllCpI LB 28.99 +1.0 +1.9 +8.6/D EpchUSSmCpI SB 32.60 +2.4 +2.2 +7.6/D EpochIntlChoI FB 35.23 -3.0 -2.3 +1.6/E FltngRtA m BL 9.32 +.2 +1.8 +3.6 FltngRtC m BL 9.32 +.1 +1.5 +2.8 IdxdBdI CI 10.28 +.8 -2.1 +1.2 IncBldrA m IH 18.87 -.1 -2.8 +4.2 LgCpGrA m LG 10.61 +4.6 +17.2 +14.6/B MAPA m LB 42.11 +1.2 +3.1 +8.4/D MAPC m LB 37.46 +1.1 +2.6 +7.4/E MAPI LB 43.40 +1.2 +3.2 +8.7/D MKCnvrtA m CV 17.98 +1.4 +7.3 +7.4/A MKCommonStkA m LB 26.84 +2.2 +4.9 +10.7/B MKEMDbtA m EB 9.90 -1.5 -7.0 +5.0/A MKGovtA m GI 8.07 +.8 -1.8 +.3/D MKIntlEqA m FG 17.56 +.2 +3.5 +8.1/B MKSP500IdxA m LB 49.97 +1.9 +4.0 +11.1/B MKSP500IdxI LB 50.63 +2.0 +4.1 +11.3/A MKSTMuniI CS 9.54 +.3 +.9 +1.2 MKTtlRetBdI CI 10.28 +.7 -2.2 +1.8/B MKTxFrBdA m ML 9.94 +.6 +.3 +3.4 MKUnconsBdA m NT 8.73 +.1 -.6 +2.2 MacKHYCorpBdA m HY 5.64 +.8 +.4 +5.4 MacKHYCorpBdB m HY 5.61 +.8 +.1 +4.6 MacKHYCorpBdC m HY 5.61 +.8 ... +4.6Mairs & PowerBalInv MA 91.98 +.5 -1.6 +5.8/C GrInv LB 120.75 +1.1 -.3 +8.6/D SmCp d SB 26.96 +4.5 +6.5 +10.2/CManaged Account SeriAdvtgGlobalSmCp SW 13.75 +.4 +2.9 +7.1/D MidCapDiv MV 12.62 +1.3 +4.4 +8.5/BManning & NapierCorBdS CI 10.32 +.7 -2.0 +.9/E DiversTxEx MS 10.87 +.7 -.4 +.9/C IntlSs FB 9.15 -3.2 -2.6 +5.3/A NYTxEx SS 10.31 +.6 -.5 +.8/D PrBlndCnsrvTrmS CA 13.56 +.9 -.3 +2.8/E PrBlndExtndTrmS MA 17.56 +1.5 +1.7 +4.2/E PrBlndMaxTrmS XM 21.70 +1.7 +4.4 +7.7/C PrBlndModTrmS CA 13.56 +1.4 +.8 +3.1/D UnconsBdS NT 10.27 +.5 -.6 +1.6/D WldOppsS FB 8.12 -2.3 -2.4 +3.0/DMarathon FundsVal LB 28.03 +2.1 +2.9 +9.3/CMarketeldA m LO 16.72 -3.6 -3.0 +1.8/D I LO 16.94 -3.6 -2.9 +2.0/DMarsico21stCentury MG 31.48 +4.7 +14.2 +11.1/B FlexCptl b XM 15.44 +4.2 +7.4 +7.0/C Foc LG 19.80 +4.7 +16.0 +12.0/C Glb b WS 16.75 +4.4 +15.9 +13.7/A Gr LG 20.22 +3.4 +14.8 +11.5/D IntlOpps b FG 21.28 -.1 +5.2 +8.7/AMassMutualPrmCorBdA m CI 10.41 +.8 -1.8 +1.0/E PrmCorBdAdmin CI 10.50 +.8 -1.7 +1.2/D PrmCorBdI CI 10.61 +.9 -1.5 +1.5/C PrmCorBdR5 CI 10.64 +.9 -1.6 +1.4/C PrmCorBdSvc CI 10.58 +.9 -1.6 +1.3/D PrmDiscpGrR5 LG 13.59 +3.0 +8.6 +13.7/B PrmDiscpGrSvc LG 13.63 +3.0 +8.6 +13.6/B PrmDiscpValR5 LV 16.61 +.7 +.7 +8.2 PrmDiscpValSvc LV 16.48 +.7 +.6 +8.1 PrmDiversBdR5 CI 9.73 +.8 -1.6 +1.8/B PrmGlbAdmin WS 16.22 +.9 +3.8 +9.3/B PrmGlbR5 WS 16.24 +.9 +3.9 +9.6/B PrmHYI HY 9.08 +1.0 +.6 +5.8/A PrmInfPrtIncI IP 10.25 +1.1 -.5 +2.1 PrmInfPrtIncR5 IP 10.25 +1.0 -.6 +2.0 PrmIntlEqR5 FG 13.71 -1.4 -.4 +5.1/D PrmMainStrtR5 LB 11.46 +2.5 +1.8 +9.6/C PrmShrtDurBdA m CS 10.07 +.4 +.3 +1.3/B PrmShrtDurBdI CS 10.21 +.4 +.6 +1.8/A PrmShrtDurBdR5 CS 10.24 +.4 +.5 +1.7/A PrmShrtDurBdSvc CS 10.17 +.4 +.5 +1.6/A PrmSmCpOppsA m SB 15.83 +5.3 +10.8 +9.6/C PrmSmCpOppsR5 SB 16.33 +5.4 +11.0 +10.1/C PrmStrEMkI EM 13.26 -1.5 -.7 +7.0/B Rsl2000SCIdxI SB 14.64 +4.2 +10.8 +11.2/B RtrSmt2020A m TE 13.08 +.7 +1.0 +4.6 RtrSmt2020Admin TE 13.15 +.7 +1.2 +4.8 RtrSmt2020Svc TE 13.19 +.8 +1.2 +5.0 RtrSmt2030A m TH 13.59 +.8 +2.0 +6.0 RtrSmt2030Admin TH 13.68 +.8 +2.1 +6.3 RtrSmt2030Svc TH 13.69 +.8 +2.1 +6.4 RtrSmt2040Admin TJ 13.55 +.9 +2.4 +6.8 RtrSmt2040Svc TJ 13.59 +.9 +2.5 +6.9 RtrSmtModA m MA 10.47 +.7 +1.1 +4.8 RtrSmtModAdmin MA 10.45 +.8 +1.3 +5.1 RtrSmtModGrA m AL 11.07 +.9 +2.3 +6.4 RtrSmtModGrAdm AL 11.04 +.9 +2.4 +6.7 SP500IdxAdmin LB 19.07 +1.9 +4.0 +11.2/B SP500IdxI LB 19.33 +2.0 +4.2 +11.6/A SP500IdxR4 b LB 18.85 +1.9 +4.0 +11.0/B SP500IdxR5 LB 19.38 +2.0 +4.2 +11.5/A SP500IdxSvc LB 19.40 +1.9 +4.1 +11.3/A SPMidCpIdxI MB 15.00 +2.6 +5.5 +10.5/A SelBlChpGrA m LG 21.06 +3.5 +11.2 +16.0/A SelBlChpGrAdm LG 21.97 +3.6 +11.3 +16.3/A SelBlChpGrR5 LG 22.48 +3.6 +11.4 +16.5/A SelBlChpGrSvc LG 22.27 +3.6 +11.3 +16.4/A SelDvrsValR5 LV 12.87 +.1 +.6 +8.6/B SelEqOpportsA m LB 16.08 +1.8 +3.0 +8.9 SelEqOpportsAdm LB 16.88 +1.8 +3.1 +9.1 SelEqOpportsI LB 17.40 +1.8 +3.2 +9.4 SelEqOpportsR5 LB 17.47 +1.8 +3.2 +9.4 SelEqOpportsSvc LB 17.12 +1.8 +3.1 +9.2 SelFdmtlValA m LV 11.41 -.8 -1.3 +6.1/D SelFdmtlValAdm LV 11.57 -.8 -1.1 +6.4/D SelFdmtlValI LV 11.49 -.8 -1.0 +6.7/D SelFdmtlValR5 LV 11.55 -.8 -1.0 +6.6/D SelGrOppsA m LG 10.99 +5.9 +17.7 +12.5/C SelGrOppsAdmin LG 11.85 +5.9 +17.8 +12.7/C SelGrOppsI LG 12.81 +6.0 +18.0 +13.1/C SelGrOppsR5 LG 12.67 +5.9 +18.0 +13.0/C SelGrOppsSvc LG 12.31 +5.9 +17.9 +12.9/C SelMCValI MV 13.84 +.5 +.9 +8.4/B SelOverseasI FB 9.46 -3.8 -2.9 +4.6/B SelOverseasR5 FB 9.49 -3.8 -2.9 +4.5/B SelSmCoValI SV 12.00 +2.7 +5.0 +9.8/B SelSmCoValR5 SV 12.06 +2.7 +4.9 +9.7/B SelSmCpGrEqI SG 18.19 +4.0 +15.2 +10.9/C SelSmCpGrEqR5 SG 17.98 +4.0 +15.1 +10.8/C SelStratBdAdm CI 10.06 +.4 -3.3 +2.3 SelStratBdR5 CI 10.09 +.4 -3.3 +2.4 SelStratBdSvc CI 10.09 +.4 -3.3 +2.3 SelTtlRetBdI CI 9.60 +.9 -1.5 +1.6/C SelTtlRetBdR5 CI 9.58 +.9 -1.5 +1.5/C SelTtlRetBdSvc CI 9.62 +.9 -1.5 +1.4/C SelectMdCpGrA m MG 19.85 +2.1 +7.3 +10.4/C SelectMdCpGrAdm MG 21.42 +2.1 +7.5 +10.6/B SelectMdCpGrI MG 23.10 +2.1 +7.6 +10.9/B SelectMdCpGrR5 MG 22.90 +2.1 +7.6 +10.9/B SelectMdCpGrSvc MG 22.37 +2.1 +7.5 +10.7/BMatrix AdvisorsAdvsVal LV 71.60 ... ... +5.7/EMatthewsAsiaDivInv DP 19.33 -1.1 -1.0 +8.6/D AsiaGrInv DP 28.92 +1.2 +6.1 +12.4/A AsiaInnovtrInv PJ 14.84 +1.6 +4.6 +11.4/A AsianGrIncInv PJ 16.42 -1.2 -4.7 +2.7/E ChinaInv CH 23.49 -2.5 +5.8 +11.2/A IndiaInv EI 33.23 -.7 -3.1 +7.8/D JapanInv JS 24.82 +.3 +2.9 +11.3/B KoreaInv MQ 6.17 -6.2 -10.7 +6.4/B PacTigerInv PJ 30.44 -1.1 -3.9 +6.9/DMcKeeIntlEqInstl d FB 13.33 -5.1 -3.9 +4.5/BMeederBalRetail b TV 11.75 +1.2 +1.3 +4.7 DynAllcRetail b XM 11.13 ... +2.6 +7.3/C MuireldRetail b TV 7.74 +1.0 +2.7 +6.5/AMergerInv b NE 16.70 +1.3 +4.8 +2.3/BMeridianContrarianLgcy d MG 46.46 +3.3 +10.7 +13.4/A EqIncLegacy d LG 18.84 +5.7 +18.0 +16.4/A GrLegacy d SG 46.33 +4.5 +11.3 +13.3/BMerkHardCcyInv b IB 9.53 -1.8 -3.5 -.9/EMetropolitan WestFltngRtIncIs BL 10.02 ... +1.5 +3.5/C HYBdInstl HY 9.54 +.7 +.1 +3.8/C HYBdM b HY 9.54 +.7 -.1 +3.5/D IntermBdInstl CI 10.14 +.7 -1.0 +.9/E LowDurBdI CS 8.61 +.3 +.1 +.9/C LowDurBdM b CS 8.60 +.2 -.2 +.6/D StratIncInstl NT 7.91 +.2 -.2 +2.2/C TtlRetBdI CI 10.37 +.9 -1.6 +1.4/C TtlRetBdM b CI 10.37 +.9 -1.7 +1.2/D TtlRetBdPlan CI 9.76 +1.0 -1.5 +1.5/C UltraShrtBdIns UB 4.26 +.4 +.6 +.9/D UnconsBdI NT 11.76 +.3 +.1 +2.4/C UnconsBdM b NT 11.77 +.3 -.1 +2.1/CMillerOppC m MB 25.87 +10.0 +14.7 +8.3/B OppI MB 29.87 +10.1 +15.3 +9.5/BMondrianIntlEq FV 15.15 -4.7 -3.7 +2.7/CMonettaMonetta LG 20.32 +3.7 +7.6 +10.2/E YoungInv b LG 25.57 +2.7 +6.5 +12.2/CMorgan StanleyEuropeanEqIncB m ES 17.84 -1.3 +.1 +1.2/E GlbFIOppsA m IB 5.60 -.1 +.1 +3.3/A GlbFIOppsI IB 5.67 +.1 +.4 +3.7/A InsInAcIntlAlI d FB 13.86 -3.4 -4.1 +2.5/D InsInEMI d EM 25.63 -4.8 -8.3 +4.2/D InsInGlbFrnchI WS 25.30 +2.5 +2.3 +11.0/A InsInGrA m LG 49.22 +7.0 +23.8 +20.6/A InsInGrI LG 51.61 +7.0 +23.9 +21.0/A InsInIntEqA m FB 17.34 -2.4 -2.3 +2.8/D InsInIntEqI d FB 17.59 -2.4 -2.1 +3.1/D InsIncSmCGrI d SG 13.18 +8.1 +20.9 +6.8/E InsIncUSRlEstI SR 14.72 +5.7 -3.0 +3.7/D InsMidCpGrA m MG 18.23 +9.1 +27.8 +10.9/B InsMidCpGrI MG 21.53 +9.1 +27.9 +11.2/B InsShDrIncI CS 8.11 +.2 +.6 +3.4/A InstlCrPlsFIIns CI 10.86 +.7 -1.5 +5.3/A InstlGlbStrA m IH 16.67 -.8 -1.1 +4.4/B InstlGlbStrIns IH 16.81 -.7 -.9 +4.7/B MltCpGrTrustA m LG 40.51 +9.2 +26.7 +21.3/A MltCpGrTrustI LG 44.59 +9.2 +26.9 +21.7/A USGovtSecB m CI 8.43 +.8 -1.4 +1.5/C USGovtSecI CI 8.44 +1.0 -1.1 +1.9/BMotley FoolGlbOppInv WS 24.88 +2.1 +9.5 +10.7/A SMCapGrInv MG 26.33 +3.8 +8.1 +11.3/BMuhlenkampMuhlenkamp LB 53.88 +1.6 -2.4 +.3/ENationwideA m LB 25.80 +2.1 +3.5 +9.8/C BdIdxA m CI 10.68 +.8 -2.2 +.8/E BdIdxInstl CI 10.66 +.9 -2.0 +1.3/D GrInstl LG 13.55 +4.1 +10.4 +12.4/C InDeAgrsA m XM 10.32 +.1 +1.7 +7.7/B InDeAgrsSvc b XM 10.35 +.1 +1.8 +7.7/C InDeCnsrvSvc b XY 10.22 +.4 -.3 +2.9/C InDeMdA m MA 10.18 +.3 +.9 +5.8/C InDeMdC m MA 9.97 +.2 +.6 +5.0/D InDeMdlyAgrC m AL 10.29 +.1 +1.1 +6.3/C InDeMdlyAgrsA m AL 10.61 +.2 +1.4 +7.0/B InDeMdlyAgrsSvc b AL 10.59 +.3 +1.4 +7.0/B InDeMdlyCnsC m CA 10.13 +.4 +.1 +3.7/D InDeMdlyCnsSvc b CA 10.25 +.4 +.4 +4.4/C InDeModSvc b MA 10.13 +.3 +.9 +5.7/C InstlSvc LB 25.36 +2.1 +3.6 +10.0/C IntlIdxA m FB 8.17 -3.5 -2.3 +3.8/C IntlIdxR6 FB 8.21 -3.5 -2.2 +4.2/B MidCpMktIdxA m MB 18.63 +2.6 +5.2 +10.0/A MidCpMktIdxIns MB 18.94 +2.6 +5.5 +10.4/A S&P500IdxA m LB 16.57 +1.9 +4.0 +11.0/B S&P500IdxInsSv LB 16.67 +1.9 +4.0 +11.2/B S&P500IdxInstl LB 16.71 +1.9 +4.2 +11.5/A S&P500IdxSvc b LB 16.59 +1.9 +4.0 +11.1/B SmCpIdxA m SB 15.21 +4.2 +10.7 +10.7/B SmCpIdxInstl SB 15.51 +4.2 +10.8 +11.1/BNatixisIIOakmarkA m LB 25.06 +1.1 +3.1 +11.3/A IIOakmarkC m LB 21.75 +1.0 +2.8 +10.5/B IUSEqOppsA m LG 38.45 +2.6 +6.5 +14.8/B IUSEqOppsC m LG 26.46 +2.5 +6.1 +13.9/B IUSEqOppsY LG 44.58 +2.6 +6.6 +15.1/A IVghnNlsnSCVlA m SB 18.91 +2.4 +4.1 +6.5/ENeedhamGrRetail b MG 45.41 +4.6 +5.8 +4.3/ENeuberger BermanCorBdInstl CI 9.95 +.3 -2.4 +1.5 EmMktsDbtInstl EB 8.37 -2.3 -6.3 +3.0 EmMktsEqInstl EM 20.24 -2.9 -5.9 +8.2/A EmMktsEqR6 EM 20.26 -2.9 -5.9 +8.2/A EqIncA m LV 13.28 +1.6 +2.0 +7.7/C EqIncC m LV 13.17 +1.5 +1.5 +6.9/D EqIncInstl LV 13.33 +1.6 +2.1 +8.1/B FltngRtIncInstl BL 9.89 +.2 +1.7 +3.3 FocInv LB 27.47 +2.1 +3.5 +8.2/D FocTrust b LB 27.45 +2.1 +3.4 +8.0/D GenesisAdv b SG 61.89 +3.3 +7.3 +11.0/C GenesisInstl SG 61.83 +3.3 +7.5 +11.5/C GenesisInv SG 61.89 +3.3 +7.4 +11.3/C GenesisR6 SG 61.82 +3.4 +7.6 +11.6/C GenesisTrust SG 61.93 +3.3 +7.4 +11.3/C GrtChinaEqIns CH 16.83 -1.5 +5.3 +13.6/A GuardianInstl LG 18.62 +3.4 +6.4 +11.2/D GuardianInv LG 18.60 +3.3 +6.3 +11.0/D GuardianTrust b LG 18.59 +3.3 +6.2 +10.8/D HiIncBdInstl HY 8.52 +.9 +.6 +4.0 HiIncBdInv HY 8.51 +.9 +.5 +3.9 HiIncBdR6 HY 8.52 +.9 +.5 +4.0 IntlEqInstl FG 13.22 -1.3 -1.3 +5.4/C IntlEqInv FG 13.20 -1.4 -1.5 +5.3/D IntlSelInstl FG 13.01 -2.0 -.5 +5.3/D IntrnsValInstl SB 17.65 +2.7 +8.0 +7.6/D LgCpValAdv b LV 30.91 +1.6 -1.3 +7.6/C LgCpValInstl LV 30.87 +1.6 -1.1 +8.2/B LgCpValInv LV 30.89 +1.6 -1.1 +8.0/C LgCpValTrust b LV 30.90 +1.6 -1.2 +7.8/C LgShA m LO 14.54 +1.0 +1.0 +3.5 LgShC m LO 13.88 +.9 +.7 +2.8 LgShInstl LO 14.84 +1.0 +1.3 +3.9 MdCpGrInstl MG 16.32 +3.4 +10.9 +9.4/C MdCpGrInv MG 16.30 +3.4 +10.7 +9.2/D MdCpGrTrust MG 16.29 +3.3 +10.7 +9.2/D MltCpOppsA m LB 18.99 +.5 +2.9 +11.2/B MltCpOppsInstl LB 19.13 +.5 +3.1 +11.6/A MunImptIns MN 16.90 +.5 -1.0 +1.7 MuniIntermBdIns MI 11.56 +.6 -.6 +2.1 RlEsttA m SR 12.66 +3.9 -3.4 +5.7/A RlEsttInstl SR 12.70 +3.9 -3.3 +6.1/A RlEsttTrust b SR 12.66 +3.9 -3.3 +5.9/A ShrtDurBdInstl CS 7.67 +.2 -.1 +.6 SmCpGrInv SG 42.53 +5.4 +20.9 +12.1 StratIncA m MU 10.79 -.1 -1.8 +2.5 StratIncC m MU 10.78 -.2 -2.1 +1.8 StratIncInstl MU 10.79 ... -1.5 +3.0 StratIncR6 MU 10.78 ... -1.5 +3.0 SustEqA m LB 40.23 +2.0 +5.3 +9.8/C SustEqC m LB 40.23 +1.9 +5.0 +9.0/D SustEqInst LB 40.17 +2.0 +5.5 +10.3/C SustEqInv LB 40.20 +2.0 +5.4 +10.0/C SustEqR6 LB 40.16 +2.0 +5.6 +10.3/B SustEqTrust b LB 40.24 +2.0 +5.4 +9.9/CNew AlternativesA f SW 53.84 -.7 -3.1 +2.6/ENew CovenantBalGr MA 103.79 +1.5 +2.3 +5.8/C BalInc CA 21.32 +1.1 +.7 +3.8/C Gr LG 43.81 +2.0 +4.6 +8.9/E Inc CS 22.60 +.6 -1.5 +1.1/CNicholasEqIncI LV 20.18 +2.5 +3.5 +6.5/D HiIncInstl HY 8.81 +.8 -1.0 +1.6/E III MG 29.42 +2.4 +6.3 +8.9/D LtdEditionInstl SG 29.07 +6.3 +10.4 +11.0/C Nicholas LG 63.59 +2.1 +5.4 +3.7/E1919FinclSvcsA m SF 28.96 +1.3 +6.6 +16.4/A FinclSvcsC m SF 26.69 +1.3 +6.3 +15.6/A MrylndTxFrIncA m SI 15.39 +.5 -.1 +1.4/D SclyRspnsvBalA m MA 18.80 +2.3 +4.9 +7.5/ANorth CountryEqGr LG 19.59 +3.9 +9.5 +12.6/C IntermBd TW 9.86 +.8 -2.4 +.6/ENortheast InvestorsNorthstInvTrust HY 4.58 -.4 -.6 +.9/ENorthernActvMEmergMktEq d EM 20.65 -5.2 -4.9 +6.1/C ActvMIntlEq d FB 11.67 -2.3 -.6 +4.2/B ArizonaTxEx SI 10.43 +.8 -.7 +2.5/A BdIdx CI 10.20 +.8 -2.0 +1.4/C CAIntermTxEx MF 10.49 +.8 -.2 +2.2/B CATxEx MC 11.41 +.8 -.2 +2.9/C CorBd CI 9.89 +.8 -2.1 +1.3/D EmMktsEqIdx d EM 12.15 -4.0 -5.5 +5.8/C FI CI 9.82 +.6 -2.1 +1.5/C GlbRlEsttIdx d GR 10.57 +1.4 -1.1 +5.0/B GlbTactAsstAllc IH 12.93 -.7 -1.5 +5.5/A HYFI d HY 6.70 +.5 +.2 +4.2/C HYMuni HM 8.67 +.7 -.2 +3.4/D IncEq LV 14.60 +1.4 +2.2 +10.6/A IntermTxEx MI 10.37 +.6 -.6 +2.1/C IntlEq d FB 9.96 -4.2 -2.9 +2.7/D IntlEqIdx d FB 12.63 -3.5 -2.2 +4.2/B LgCpCor LV 19.61 +1.8 +3.4 +10.1/A LgCpVal LV 16.32 +.4 +.1 +6.3/D MidCpIdx MB 20.38 +2.6 +5.5 +10.5/A MltMgrGlbRlEstt d GR 10.71 +2.6 -.4 +4.2/C ShrtBd CS 18.55 +.2 -.1 +.8/C ShrtIntermTxEx MS 10.21 +.4 +.1 +.7/D ShrtIntermUSGvt GS 9.55 +.3 -.7 .../D SmCpCor SB 27.97 +3.9 +9.4 +10.0/C SmCpIdx SB 15.09 +4.2 +10.8 +11.1/B SmCpVal SV 24.67 +3.3 +5.4 +9.6/B StkIdx LB 32.93 +2.0 +4.2 +11.6/A TxEx ML 10.47 +.7 -.7 +2.8/C USTrsIdx GI 20.89 +1.1 -1.5 +.7/BNuveenAlAmrMuniBdA m ML 11.44 +.8 -.4 +3.7/A AlAmrMuniBdC2 m ML 11.44 +.8 -.7 +3.1/B ArizonaMuniBdA m SL 10.66 +.9 -.7 +2.9/A CAMuniBdA m MC 11.07 +.8 -.4 +3.7/A CAMuniBdI MC 11.08 +.8 -.2 +3.9/A ClrdMuniBdA m SL 10.60 +.7 -.4 +3.1/A CnctMuniBdA m SL 10.38 +.7 -.4 +2.3/B CorBdI CI 9.42 +.8 -2.0 +1.0/D CorPlusBdA m CI 10.62 +.4 -2.4 +1.6/C CorPlusBdI CI 10.60 +.4 -2.3 +1.8/B DivValA m LV 14.94 -.1 +1.4 +9.5/A DivValI LV 15.14 -.1 +1.5 +9.8/A GeorgiaMuniBdA m SL 10.50 +.7 -.9 +1.8/D HYMuniBdA m HM 17.23 +1.2 +1.1 +6.1/A HYMuniBdC2 m HM 17.22 +1.1 +.8 +5.5/A HYMuniBdI HM 17.24 +1.3 +1.2 +6.3/A HiIncBdA m HY 7.55 +.3 +.3 +4.0/C HiIncBdI HY 7.58 +.5 +.4 +4.2/B IntermDrMnBdA m MI 9.12 +.9 +.1 +2.8/A IntermDrMnBdI MI 9.14 +.8 +.2 +3.0/A KansasMnBdA m SL 10.56 +.8 +.4 +2.5/B KentuckyMnBdA m SL 10.62 +.6 -.6 +2.2/B LgCpSelI LB 30.63 +1.5 +6.2 +12.7/A LgCpValA m LV 27.47 +1.8 +5.8 +12.8/A LgCpValI LV 27.60 +1.8 +6.0 +13.1/A LouisianaMnBdA m SL 11.03 +.8 +.1 +2.6/A LtdTrmMnBdA m MS 10.88 +.6 +.4 +1.4/A LtdTrmMnBdC2 m MS 10.85 +.5 +.2 +1.0/B LtdTrmMnBdI MS 10.84 +.6 +.5 +1.6/A MAMnBdA m MT 9.97 +.8 -.8 +2.8/A MAMnBdI MT 9.96 +.8 -.8 +3.0/A MNIntermMnBdA m SM 10.24 +.7 -.4 +2.3/B MNIntermMnBdI SM 10.19 +.7 -.3 +2.5/B MNMnBdA m SM 11.53 +.9 -.6 +3.0/A MNMnBdI SM 11.52 +.9 -.5 +3.2/A MichiganMnBdA m SL 11.32 +.8 -.7 +2.7/A MichiganMnBdI SL 11.31 +.8 -.6 +2.9/A MidCpGrOppsA m MG 40.22 +1.7 +9.4 +7.9/D MidCpGrOppsI MG 48.59 +1.7 +9.5 +8.2/D MidCpValI MV 42.67 +.8 +4.1 +10.2/A MissouriMnBdA m SL 11.16 +.7 -.1 +3.2/A MrylndMnBdA m SL 10.56 +.7 -.4 +2.9/A MrylndMnBdI SL 10.56 +.6 -.3 +3.1/A NAMnBdA m SL 10.66 +.8 -1.2 +2.2/B NAMnBdI SL 10.71 +.8 -1.0 +2.4/B NWQIntlValI FV 25.43 -3.8 -3.1 +3.5/B NWQSmCpValA m SB 56.47 +1.5 +7.6 +10.3/B NWQSmCpValI SB 58.02 +1.5 +7.7 +10.6/B NYMnBdA m MY 10.81 +.8 -.5 +3.1/A NYMnBdI MY 10.82 +.8 -.5 +3.3/A NewJerseyMnBdA m MJ 11.24 +.9 -.4 +3.5/A NewJerseyMnBdI MJ 11.28 +.9 -.3 +3.7/A OhioMnBdA m MO 11.27 +.8 -.4 +2.7/B OhioMnBdI MO 11.23 +.8 -.2 +2.9/A OrgIntermMnBdI SI 10.08 +.7 -.6 +1.9/B PEMnBdA m MP 10.78 +.9 -.4 +2.8/B PEMnBdI MP 10.76 +.9 -.3 +3.0/B RlEsttSecA m SR 19.54 +4.3 -2.8 +4.9/B RlEsttSecI SR 19.87 +4.4 -2.7 +5.1/B ShrtTrmBdA m CS 9.73 +.1 ... +.9/C ShrtTrmBdI CS 9.74 +.2 +.1 +1.1/B ShrtTrmMnBdI MS 10.01 +.5 +.6 +.9/C SmCpGrOppsI SG 30.29 +4.7 +16.1 +10.3/D SmCpSelA m SB 10.22 +3.9 +11.1 +10.2/B SmCpValA m SV 26.66 +2.7 +3.7 +10.8/A SmCpValI SV 27.60 +2.8 +3.8 +11.1/A StrBalAllcA m MA 10.61 -.3 -.2 +4.0 StrBalAllcI MA 10.58 -.3 ... +4.2 StrGrAllcA m MA 13.08 -.1 +1.4 +5.9 StrIncI MU 10.21 +.2 -2.1 +2.4/C TNMnBdA m SL 11.55 +.8 -.6 +2.6/A TNMnBdC2 m SL 11.54 +.7 -.9 +2.0/C VirginiaMnBdA m SL 10.97 +.7 -.5 +2.9/A VirginiaMnBdI SL 10.94 +.7 -.4 +3.1/A WscnMnBdA m SL 10.47 +.9 +.2 +2.5/BOak AssociatesLiveOakHlthSci SH 19.74 +4.0 +1.6 +4.3/B PinOakEq LB 71.01 +3.0 +7.8 +14.2/A RedOakTechSel ST 27.81 +3.8 +13.2 +22.6/B WhiteOakSelGr LB 93.61 +2.8 +9.2 +14.8/AOak RidgeSmCpGrA m SG 17.77 +4.6 +14.3 +5.8/EOakmarkEqAndIncInv MA 32.32 +.9 +.4 +5.8/C GlbInv WS 32.77 -1.5 -1.1 +6.8/C GlbSelInv WS 18.57 -3.2 -3.8 +7.5/C IntlInv FB 26.93 -5.5 -5.7 +5.9/A IntlSmCpInv d FQ 17.15 -2.3 -3.3 +5.0/E Inv LB 87.20 +.9 +3.4 +11.7/A SelInv LB 46.48 -.4 -2.7 +7.4/EOberweisChinaOpps m CH 17.02 +.1 +6.7 +8.2/C IntlOpps m FR 25.70 -.9 +.8 +10.7/B IntlOppsInstl d FR 12.89 -.8 +.9 +10.8/B MicroCp m SG 28.76 +4.2 +14.5 +20.0/AOld WestburyAllCpCor LB 17.71 +2.1 +6.2 +7.5/E FI CI 10.81 +.7 -1.2 +.3/E GlbSmMdCpStrat SW 17.47 +1.0 +4.2 +8.5/C LgCpStrats WS 14.80 +.6 +2.4 +6.9/C MnBd MI 11.73 +.7 -.6 +1.1/E StratOpps IH 7.87 -1.0 +.6 +4.2/COlsteinAllCpValAdv LB 25.25 +1.3 +2.1 +5.7/E AllCpValC m LB 20.29 +1.2 +1.7 +4.6/EOppenheimerActvAllcA m AL 14.94 +1.1 +2.4 +6.4 ActvAllcC m AL 14.57 +1.0 +2.0 +5.6 ActvAllcR b AL 14.84 +1.1 +2.3 +6.1 CnsrvInvA m CA 9.50 +.7 -.1 +3.5 CnsrvInvC m CA 9.36 +.6 -.5 +2.7 CptlAprcA m LG 62.75 +4.0 +7.5 +9.0/E CptlAprcC m LG 47.26 +3.9 +7.1 +8.2/E CptlAprcR b LG 59.13 +4.0 +7.4 +8.7/E CptlAprcY LG 67.87 +4.0 +7.6 +9.3/E CptlIncA m CA 10.10 +.1 -.9 +3.5/D CptlIncC m CA 9.75 ... -1.3 +2.7/E CptlIncR b CA 9.95 +.1 -1.0 +3.3/D DevMktsA m EM 43.26 -1.4 -.7 +7.1/B DevMktsC m EM 40.32 -1.4 -1.1 +6.3/C DevMktsR b EM 41.54 -1.4 -.8 +6.8/B DevMktsY EM 42.69 -1.4 -.6 +7.3/B DiscvA m SG 90.61 +4.3 +16.9 +12.3/B DiscvC m SG 65.05 +4.2 +16.5 +11.4/C DiscvMCGrA m MG 22.02 +3.3 +10.4 +10.9/B DiscvMCGrC m MG 18.12 +3.2 +10.0 +10.0/C DiscvMCGrR b MG 20.59 +3.3 +10.3 +10.6/B DiscvR b SG 83.91 +4.3 +16.7 +12.0/C DiscvY SG 102.15 +4.3 +17.0 +12.6/B DivOppA x LV 23.86 -.3 +.2 +7.6/C DivOppC x LV 23.02 -.4 -.2 +6.8/D EqIncA m LV 31.88 +.1 -1.1 +3.7/E EqIncC m LV 25.25 ... -1.5 +2.9/E EqIncR b LV 30.45 +.1 -1.3 +3.4/E EqInvA m WS 18.95 +.9 +2.8 +7.5 EqInvC m WS 18.41 +.8 +2.4 +6.7 EqInvR b WS 18.91 +.9 +2.7 +7.2 FdmtlAltsA m AM 26.69 -.2 -.5 +.5/C FdmtlAltsC m AM 23.59 -.3 -.8 -.3/C GlbA m WS 99.72 +.9 +3.9 +9.7/A GlbAllcA m IH 19.83 +.9 +.4 +4.5 GlbAllcC m IH 18.92 +.7 ... +3.7 GlbAllcY IH 19.82 +.9 +.5 +4.8 GlbC m WS 91.63 +.8 +3.5 +8.8/B GlbOppsA m SW 72.87 -1.4 +6.3 +24.3/A GlbOppsC m SW 64.22 -1.5 +5.9 +23.4/A GlbOppsR b SW 70.04 -1.5 +6.2 +24.0/A GlbOppsY SW 73.79 -1.4 +6.4 +24.6/A GlbR b WS 99.16 +.9 +3.8 +9.4/B GlbStrIncA m MU 3.75 -.4 -3.0 +1.7/E GlbStrIncC m MU 3.74 -.4 -3.6 +.9/E GlbStrIncR b MU 3.75 -.4 -3.3 +1.4/E GlbStrIncY MU 3.74 -.6 -3.1 +1.8/D GlbY WS 99.90 +.9 +4.0 +9.9/A GoldSpecMnralA m SP 15.27 -1.6 -7.5 +8.2/A GoldSpecMnralC m SP 13.95 -1.7 -7.8 +7.4/A GoldSpecMnralR b SP 14.55 -1.6 -7.6 +7.9/A IntlBdA m IB 5.56 -2.1 -4.8 +3.0/A IntlBdC m IB 5.54 -2.2 -5.0 +2.2/B IntlBdR b IB 5.54 -2.1 -5.0 +2.7/B IntlBdY IB 5.56 -2.1 -4.7 +3.2/A IntlDiversA m FG 18.70 +.1 +2.3 +8.3 IntlDiversC m FG 18.13 +.1 +2.0 +7.5 IntlDiversR b FG 18.46 +.1 +2.2 +8.0 IntlEqA m FB 21.69 -1.4 -1.3 +6.3 IntlGrA m FG 43.71 -.1 +.9 +5.6 IntlGrC m FG 41.37 -.1 +.6 +4.8 IntlGrR b FG 42.86 -.1 +.8 +5.4 IntlGrY FG 43.48 -.1 +1.0 +5.9 IntlSmMidCoA m FR 53.35 +.5 +7.7 +14.6/A IntlSmMidCoC m FR 49.00 +.5 +7.3 +13.8/A IntlSmMidCoR b FR 50.94 +.5 +7.5 +14.3/A IntlSmMidCoY FR 52.95 +.6 +7.8 +14.9/A LtdTrmBdA m CS 4.45 ... -.4 +1.1/C LtdTrmBdC m CS 4.44 -.3 -.7 +.2/E LtdTrmBdY CS 4.47 ... -.2 +1.4/B LtdTrmGvtA m GS 4.32 -.1 -.3 +.3/B LtdTrmGvtC m GS 4.31 -.1 -.9 -.5/E LtdTrmGvtY GS 4.33 +.2 -.2 +.6/A MainStrtAllCpA m LB 18.70 +2.2 +4.2 +8.1/D MainStrtAllCpC m LB 17.05 +2.2 +3.8 +7.3/E MainStrtAllCpR b LB 18.14 +2.2 +4.0 +7.8/E MidCpValA x MV 56.77 -.5 -1.0 +6.4/D MidCpValC m MV 46.64 -.6 -1.3 +5.5/D MidCpValR x MV 54.32 -.5 -1.1 +6.1/D MidCpValY x MV 58.28 -.5 -.9 +6.6/C MnStrA m LB 51.87 +2.5 +1.7 +9.5/C MnStrC m LB 49.03 +2.5 +1.3 +8.7/D MnStrMidCpA m MB 28.18 +2.6 +6.1 +7.0/C MnStrMidCpC m MB 23.18 +2.5 +5.7 +6.2/D MnStrMidCpR b MB 26.70 +2.6 +6.0 +6.7/D MnStrMidCpY MB 30.48 +2.6 +6.2 +7.3/C MnStrR b LB 50.89 +2.5 +1.6 +9.2/D MnStrY LB 51.46 +2.6 +1.8 +9.8/C ModInvA m MA 12.43 +1.0 +1.6 +5.3 ModInvC m MA 12.15 +.9 +1.2 +4.6 ModInvR b MA 12.34 +1.0 +1.4 +5.1 RisingDivsA m LB 20.00 +1.8 +3.6 +7.1/E RisingDivsC m LB 16.87 +1.7 +3.2 +6.3/E RisingDivsR b LB 19.85 +1.7 +3.5 +6.9/E RisingDivsY LB 20.73 +1.8 +3.7 +7.4/E RlEsttA m SR 23.87 +4.0 -3.4 +3.7/D RlEsttC m SR 23.16 +3.9 -3.7 +3.0/E RlEsttR b SR 23.73 +3.9 -3.5 +3.5/D RlEsttY SR 24.15 +4.0 -3.3 +4.0/D SrFltngRtA m BL 8.12 +.1 +1.8 +4.5/A SrFltngRtC m BL 8.13 +.2 +1.5 +3.8/B TotalReturnBdA m CI 6.61 +.6 -2.2 +1.5/C TotalReturnBdC m CI 6.62 +.5 -2.6 +.7/E TotalReturnBdR b CI 6.61 +.6 -2.4 +1.2/D TotalReturnBdY CI 6.57 +.6 -2.1 +1.8/B ValA x LV 37.16 -.8 +.2 +6.8/D ValC x LV 35.45 -.9 -.1 +6.0/E ValY x LV 37.99 -.8 +.4 +7.1/DOppenheimer RochesteAMTFreeMnsA m HM 7.08 +2.0 +6.0 +6.4/A AMTFreeMnsC m HM 7.02 +2.0 +5.5 +5.5/A AMTFreeNYMnsA m MY 11.17 +1.8 +4.9 +4.3/A AMTFreeNYMnsC m MY 11.18 +1.7 +4.6 +3.5/A CAMnA m MC 8.46 +1.7 +5.1 +5.4/A CAMnC m MC 8.42 +1.7 +4.7 +4.6/A HYMnA m HM 7.31 +1.9 +7.2 +7.5 HYMnC m HM 7.28 +1.8 +6.9 +6.7 LtdTrmCAMnA m SS 3.14 +1.5 +4.2 +1.9/A LtdTrmCAMnC m SS 3.13 +1.4 +4.2 +1.2/B LtdTrmNYMnA m SS 2.89 +2.0 +6.2 +.6/D LtdTrmNYMnC m SS 2.87 +1.6 +5.8 -.2/E MnsA m MY 15.46 +2.4 +7.8 +6.1/A MnsC m MY 15.42 +2.4 +7.4 +5.2/A MnsY MY 15.46 +2.4 +7.8 +6.3/A NewJerseyMnA m MJ 9.10 +2.6 +10.6 +2.2/D NewJerseyMnC m MJ 9.11 +2.4 +10.2 +1.4/E PennsylvaniaMnA m MP 10.37 +2.4 +8.4 +4.5/A PennsylvaniaMnC m MP 10.35 +2.5 +8.1 +3.8/A ShrtDurHYMuniA m HM 4.30 +2.4 +8.3 +1.1/E ShrtDurHYMuniC m HM 4.28 +2.3 +7.9 +.4/EOppenheimer SteelPatMLPAlphaA m LP 7.42 -.4 -4.1 -7.2/C MLPAlphaC m LP 6.99 -.5 -4.4 -8.0/D MLPAlphaPlusA m LP 6.04 -.6 -6.1 -12.0/E MLPAlphaPlusC m LP 5.70 -.8 -6.5 -12.7/E MLPAlphaPlusY LP 6.17 -.7 -6.2 -11.8/E MLPAlphaY LP 7.63 -.5 -4.0 -7.0/C MLPIncA m LP 5.92 -1.4 -2.5 -7.0/C MLPIncCs m LP 5.52 -1.5 -3.0 -7.7/D MLPIncY LP 6.09 -1.5 -2.4 -6.8/B MLPSel40A m LP 7.93 -.3 -1.9 -4.7/A MLPSel40C m LP 7.50 -.3 -2.3 -5.4/A MLPSel40I LP 8.21 -.3 -1.9 -4.4/A MLPSel40Y LP 8.18 -.1 -1.9 -4.4/AOptimumFxdIncC m CI 9.26 +.5 -2.1 +.5/E FxdIncInstl CI 9.29 +.7 -1.6 +1.6/C IntlInstl FB 14.33 -3.6 -1.4 +7.7/A LgCpGrC m LG 15.81 +3.5 +10.7 +12.7/C LgCpGrInstl LG 20.00 +3.6 +11.2 +13.9/B LgCpValC m LV 15.80 -.4 -2.2 +5.0/E LgCpValInstl LV 16.07 -.4 -1.7 +6.0/E SmMidCpGrIns SG 18.84 +5.3 +18.3 +10.8/C SmMidCpValIns SV 15.07 +1.9 +1.7 +4.2/EOsterweisOsterweis LB 20.04 +1.5 +1.5 +2.7/E StrInc HY 11.21 +.5 +.9 +4.3/BPGIM InvestmentsBalancedA m MA 15.99 +1.4 +1.6 +7.1/A BalancedZ MA 16.11 +1.4 +1.8 +7.4/A CAMuniIncA m MC 10.48 +.8 -.1 +2.7/D CoreBondZ CI 9.64 +.9 -2.0 +1.8/B GlbRlEstA m GR 23.69 +2.1 -1.5 +2.9/D GlbRlEstC m GR 23.17 +2.1 -1.7 +2.2/E GlbRlEstZ GR 23.83 +2.2 -1.2 +3.3/D GlbTtlRetA m IB 6.57 ... -2.7 +4.1/A GovrnIncA m GI 9.28 +1.0 -1.6 +.6/B GovrnIncZ GI 9.26 +1.1 -1.5 +.8/A HighYieldA m HY 5.42 +1.1 +.9 +5.5/A HighYieldB m HY 5.42 +1.2 +.9 +5.1/A HighYieldC m HY 5.42 +1.2 +.8 +4.8/A HighYieldZ HY 5.43 +1.1 +1.0 +5.8/A Jen20/20FocA m LG 15.83 +2.1 +8.4 +11.6/D Jen20/20FocC m LG 11.15 +2.0 +8.1 +10.9/D Jen20/20FocZ LG 17.58 +2.1 +8.7 +12.0/C JenEqIncC m LB 15.38 -.3 +.8 +3.8/E JenEqOppA m LB 20.10 +.4 +3.4 +8.3/D JenFinSerA m SF 15.17 +.6 +5.7 +4.8/E JenHealSciA m SH 51.35 +7.6 +14.6 +3.5/B JenHealSciC m SH 39.19 +7.6 +14.3 +2.7/C JenHealSciZ SH 56.53 +7.7 +14.8 +3.8/B JenMidCapGrA m MG 37.39 +1.5 +6.0 +6.8/E JenMidCapGrC m MG 29.03 +1.5 +5.7 +6.0/E JenMidCapGrZ MG 40.39 +1.6 +6.1 +7.1/E JenNatResA m SN 39.16 -6.9 +.5 +.7/D JenSmlComA m SG 27.34 +3.9 +9.6 +9.9/D JenSmlComC m SG 15.07 +3.8 +9.3 +9.1/E JenSmlComZ SG 29.45 +3.9 +9.8 +10.2/D JenUtlA m SU 13.75 +2.2 -1.9 +4.3/D JenUtlC m SU 13.68 +2.1 -2.2 +3.6/D JenUtlZ SU 13.77 +2.2 -1.8 +4.6/D JenniFocGrA m LG 15.61 +5.5 +19.3 +17.3/A JenniFocGrC m LG 12.58 +5.4 +18.9 +16.4/A JennisonBldA m LG 22.82 +3.3 +9.5 +10.3/E JennisonDivGrA m LG 14.12 +3.8 +14.2 +13.7/B JennisonDivGrC m LG 11.78 +3.7 +13.8 +12.9/C JennisonGrA m LG 41.55 +4.5 +14.7 +15.7/A JennisonGrC m LG 33.41 +4.5 +14.4 +14.9/B JennisonGrZ LG 44.75 +4.5 +14.9 +16.0/A JennisonValA m LV 20.22 -.2 -.4 +4.6/E MuniHiIncA m HM 10.20 +1.0 +.7 +4.2/C MuniHiIncC m HM 10.20 +.9 +.4 +3.4/D NationalMuniA m MI 14.61 +.9 -.3 +2.5/B QMADefEqA m LB 14.80 +2.1 ... +7.5/E QMAIntlEqA m FV 7.65 -4.4 -4.0 +3.7/B QMALrgCaCoEqA m LB 17.30 +2.1 +4.1 +11.2/B QMASmCpValZ SV 21.06 +3.8 +4.2 +10.2/B QMAStockIdxI LB 54.26 +2.0 +4.2 +11.5/A QMAStockIdxZ LB 54.26 +2.0 +4.2 +11.5/A ShTerCorBdA m CS 10.74 +.2 -.8 +1.1/B TtlRetBdA m CI 14.09 +.8 -2.4 +2.5/A TtlRetBdC m CI 14.07 +.8 -2.7 +1.8/B TtlRetBdZ CI 14.04 +.9 -2.3 +2.8/APIA Mutual FundsShrtTrmSecAdv UB 9.97 +.1 +.3 +.8/DPIMCOAlAstA m TV 11.78 -1.1 -2.1 +4.3 AlAstAdmin b TV 11.79 -1.0 -2.0 +4.5 AlAstAllAthA m TV 8.55 -1.8 -3.5 +2.5 AlAstAllAthC m TV 8.54 -2.0 -3.8 +1.7 AlAstAllAthI2 TV 8.55 -1.8 -3.3 +2.9 AlAstAllAthIns TV 8.54 -1.9 -3.3 +2.9 AlAstC m TV 11.73 -1.0 -2.4 +3.5 AlAstI2 TV 11.79 -1.0 -2.0 +4.7 AlAstInstl TV 11.77 -1.0 -1.9 +4.8 AlAstR b TV 11.71 -1.0 -2.1 +4.1 CAIntermMnBdA m MF 9.64 +.6 -.5 +1.9 CAIntermMnBdIns MF 9.64 +.6 -.4 +2.3 CAShrtDrMnIncIn SS 9.83 +.4 +.5 +1.0 CmdPlsStrA m BB 6.26 -3.8 +6.4 -.1 CmdPlsStrI2 BB 6.32 -3.8 +6.5 +.3 CmdPlsStrIs BB 6.35 -3.8 +6.5 +.4 CmdtyRlRtStrA m BB 6.48 -3.0 -.3 -4.0 CmdtyRlRtStrAdm b BB 6.51 -3.1 -.2 -3.8 CmdtyRlRtStrC m BB 6.15 -3.0 -.6 -4.6 CmdtyRlRtStrI2 BB 6.62 -3.1 ... -3.6 CmdtyRlRtStrIns BB 6.65 -3.0 +.1 -3.5 CrdtAbsRtI2 XS 9.89 +.1 -.4 +3.2 CrdtAbsRtInstl XS 9.92 ... -.4 +3.3 DivandIncA m IH 11.67 -1.5 -1.1 +2.6 DivandIncC m IH 11.63 -1.5 -1.4 +1.8 DiversIncA m MU 10.60 +.2 -1.5 +4.8 DiversIncC m MU 10.60 +.2 -1.8 +4.1 DiversIncI2 MU 10.60 +.2 -1.4 +5.2 DiversIncInstl MU 10.60 +.2 -1.3 +5.3 EMBdA m EB 9.90 -.8 -5.2 +4.0 EMBdI2 EB 9.90 -.8 -5.1 +4.3 EMBdInstl EB 9.90 -.8 -5.0 +4.4 EMCcyInstl CR 8.90 -1.6 -4.0 +1.6 EMCorpBdInstl EB 10.27 -.3 -2.3 +3.4 EMFullSpcBdIns EB 7.21 -1.6 -5.3 +2.1 EmergLclBdA m XP 6.84 -2.7 -6.9 +.8 EmergLclBdI2 XP 6.84 -2.7 -6.7 +1.1 EmergLclBdInstl XP 6.84 -2.7 -6.7 +1.2 EqSLSA m LO 11.72 +.3 +1.5 +2.8 EqSLSC m LO 11.23 +.3 +1.2 +2.0 EqSLSI2 LO 11.89 +.3 +1.6 +3.0 EqSLSInstl LO 11.98 +.3 +1.7 +3.2 ExtendedDrInstl GL 7.45 +3.8 -5.8 +4.8 FBdUSDHdgA m IB 10.76 +.6 +1.4 +4.3 FBdUSDHdgC m IB 10.76 +.5 +1.0 +3.5 FBdUSDHdgI IB 10.76 +.6 +1.6 +4.7 FBdUSDHdgI2 IB 10.76 +.6 +1.5 +4.6 FrgnBdUnHdgA m IB 9.83 -.5 -1.7 +2.7 FrgnBdUnHdgAdm b IB 9.83 -.5 -1.7 +2.9 FrgnBdUnHdgI2 IB 9.83 -.5 -1.6 +3.0 FrgnBdUnHdgIns IB 9.83 -.5 -1.5 +3.1 GNMAA m GI 10.73 +.8 -1.6 +.7 GNMAI2 GI 10.73 +.8 -1.5 +1.0 GNMAInstl GI 10