Citation
Highlands news-sun

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Good Morning To Ken Grimm 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. 179 | $1.00 Thursday, June 28, 2018 Classifieds..... ................................ B4-6 Comics ...................... News Wire Lets Go..... ......................................... B1 Local Sports .......................... A7-8 Lottery .............................. Sports Obituaries..... .................................... A3 Viewpoints ............................. A4 Weather .................. News Wire A Chance To Improve For FreeThe Mary Toney H.O.P.E. Heartland Football Camp is coming up on July 7.LOCAL SPORTS, Page A7LAKE PLACID „ Despite a power outage in the Leisure Lakes subdivision at 8 p.m. Sunday, Duke Energy says they are improving their grids and systems for hurricane season, which began June 1. A severe thunderstorm Sunday evening caused damage to a transformer, resulting in an outage to nearly 2,000 customers until about 10 p.m., according to Ann Gibbs, a Duke Energy spokeswoman. The general address provided by Duke was 3079 Lake June Blvd. Glades Electric Cooperative has also been busy getting into hurricane mode. Duke Energy serves more, by far, of Highlands County than Glades Electric. Paul McGehee, director of business for Glades, said his company serves mainly in the southern area of the county from Lake Placid to U.S. 98 and State Road 66. Sweltering in the heat with no power is still fresh in the minds of county residents. No matter how many residents each company serves, customers want to know their particular power company is ready to handle outages due to storms and other reasons. Since Hurricane Wilma in 2005, Power companies ready for storm seasonBy KIM LEATHERMANSTAFF WRITERSEBRING „ Richard Conway Strickland III got a life sentence Wednesday for the brutal stabbing of his roommate, 51-year-old Shirley Ann Temple. In court Wednesday, Strickland reportedly said, That girl [Temple] did not deserve anything like that. She was a young, beautiful woman, full of life.Ž Circuit Court Judge Estrada agreed. This was a brutal attack. Ninety-nine times, you stabbed someone who was supposed to be important in your life,Ž Estrada said. When one knife broke, you went and got another knife. You have lost the right to live among us.Ž Strickland has been housed at Highlands County Jail since the Strickland sentenced to lifeBy MELISSA MAIN and PHIL ATTINGERSTAFF WRITERS SEBRING „ On Dec. 13, 2017 a semitrailer ran into the back of a stopped school bus on U.S. 27, sending several to local hospitals and airlifting two out of the area. On Wednesday, it happened again; only this time, it was just an exercise. Highlands Regional Medical Center Marketing Director Lindsey Pierson said she and HRMC Emergency Manager Jamie Billingsley organized the mass-casualty training event with cooperation from several other entities in the county. Although restricted by corporate policy on how much she could say, Pierson said testing of“cials reported she and others at the hospital did well. The event had HRMC working with the Highlands County School District; Florida Hospital Heartland Division; Highlands County Emergency Management, Emergency Medical Services and Fire Services; Highlands County Sheriffs Of“ce; Sebring Police and Fire Departments; Positive Mobility and Affordable Transport ambulance services, and Aeromed helicopter. Scott Dressel, Sheriffs Of“ce public information of“cer, played both participant and observer, to see how hospital personnel would react. He drew on previous jobs in journalism and some of his new experience as a media source to test Pierson. Im pestering Lindsey,Ž Dressel said. Its a good thing to practice this. It can happen here, and it has happened here.Ž Dealing with the bus crash last December, he said, was Exercise tests hospitals, respondersBy PHIL ATTINGERSTAFF WRITERGetting set for mass casualtiesSEBRING „ From teaching children about gardens to providing vital career preparation to inmates, master gardeners positively impact lives in Highlands County. However, their biggest role in the community is providing residents with one-on-one guidance for problems with landscaping, gardens and pests in their yards. Help from a master gardener is available from 9:30 a.m. until 3:30 p.m. Monday-Friday at the Bert J. Harris Jr. Agricultural Center in Sebring. The University of Floridas Institute of Food and Agricultural Science (UF/IFAS) has an of“ce at the center that the master gardeners use as their home base. The master gardeners are trained to use research from UF when providing residents with answers regarding their lawn and gardening problems. All the information we give to people is vetted UF information,Ž David Austin, residential horticulture agent and master gardener coordinator, said. Master gardeners are taught to refrain from giving their personal opinions and instead provide information that is university based. If people have a banana tree that doesnt look right or if their mangoes are falling off the tree before they are ripe, they can come to the of“ce to get help,Ž Austin said. We also identify reptiles and amphibians, such as big, invasive toads,Ž he said. Often, people bring in bugs and want us to tell them if they are ants or termites.Ž People can get advice about how to handle armadillos digging holes in the yard. We identify and troubleshoot any problem that happens in the yard,Ž Austin said. During the summer, master gardeners provide assistance at the help desk, community gardens and the Avon Park Correctional Institute, but once school starts, they provide assistance to public and private schools. Charlie Reynolds was the main person who helped with school gardens, but he passed away recently from lung cancer. Other master gardeners will be “lling his role at the schools for the upcoming school year. The master gardener program provides seeds for the school gardens. In addition, Austin sends out grant opportunities via email to principals, vice principals and teachers he has worked with in the past to inform them about available funding sources. The master gardener program will also teach STEM (science, technology, engineering and mathematics) concepts that correspond with horticultural projects. Austin expressed a desire to increase STEM classes at local schools. Gardening provides a wonderful opportunity to learn about plants and their life cycles and get outside and enjoy the healthy perks of the suns vitamin D. The master gardener program helped the Aktion Club at Ridge Area Arc establish its community garden so members could enjoy all these educational and health bene“ts. Members relish taking gardening classes and improving their skills. Aktion club members have polished their gardening skills to such an extent that they have even taken over the maintenance of the community garden that serves transitional housing, a program of the Avon Park Housing Authority. Not only has the master gardening program been a life-changing experience for Aktion Club members, it has also made a tremendous difference in the lives of inmates at the Avon Park Correctional Institution. Reynolds and Thomas Sauls By MELISSA MAINSTAFF WRITERMaster gardeners play a crucial role in our community POWER | 6 10 SCHOOL GARDENS THAT RECEIVE HELP FROM THE MASTER GARDENER PROGRAM1. Avon Park Elementary School 2. Sun N Lakes Elementary School 3. Woodlawn Elementary School 4. Cracker Trail Elementary School 5. Lake Placid Elementary School 6. Lake Country Elementary School 7. Lake Placid Montessori Academy 8. Lakeview Christian School 9. Heartland Christian Academy 10. St. Catherine Catholic School Making dirt look good COURTESY PHOTOJohn Gose (far right) of Lykes Brothers Citrus demonstrates citrus budding to a Master Gardener class in the propagation area behind the Bert J. Harris Jr. Agricultural Center Extension oce.DIRT | 5 EXERCISE | 3 PHIL ATTINGER/STAFFTiany Bender with Florida Hospital Heartland Division Marketing Department speaks with Kevin McNellis at the end of Wednesdays mass casualty exercise. McNellis played a bus driver named Sean Murphy in an incident similar to Dec. 13, 2017, when a semitrailer ran into the back of a school bus on U.S. 27.Estrada: You have lost the right to live among usLIFE | 5 STRICKLAND

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Thursday, June 28, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SMARTER 5 THINGS That Will Make You 1. The narwhal tusk „ most commonly found on males „ is actually an enlarged tooth with sensory capability and up to 10 million nerve endings inside. Some narwhals have up to two tusks, while others have none. The spiraled tusk juts from the head and can grow as long at 10 feet. 2. Unlike some whale species that migrate, narwhals spend their lives in the Arctic waters of Canada, Greenland, Norway and Russia. Most narwhals winter for up to “ve months under sea ice in the Baf“n Bay-Davis Strait area. 3. Narwhals feed on Greenland halibut, Arctic and polar cod, squid and shrimp. They do their chomping at the ice ”oe edge and in the ice-free summer waters. 4. Narwhals can dive about a mile deep in the ocean. Cracks in the sea ice above allow them to pop up for air when they need it. 5. Narwhals change color as they age. Newborns are a blue-gray, juveniles are blue-black and adults are a mottled gray. Old narwhals are nearly all white. Source: worldwildlife. org SEBRING „ Sebring Police said the condition of 40-year-old Jamie C. Curley, airlifted from Fridays T-bone collision at U.S. 27 and Hammock Road, has stabilized over the weekend. However, of“cers still dont have a determination as to who was at fault in the rush-hour wreck between a pickup and a Jeep, which ”ipped on to the shoulder. The crash sent Curley to Lakeland Regional Medical Center and rerouted southbound traf“c for more than an hour onto Flare Road, Brunns Road and other tight back roads to re-enter the highway at Golfview Road. Cmdr. Curtis Hart on Tuesday said investigators still have the case open. Any witnesses who have not already spoken to police are advised to contact the Sebring Police Department at 863-471-5108. At 4:40 p.m. Friday, while northbound on U.S. 27, Curley, a Sebring resident, pulled his gray 2004 Jeep Cherokee into the left-turn lane at Hammock Road. Sebring Police Sgt. Viviane Buck on Saturday said Curley tried to turn left and was hit in the passenger side by a gray 2016 Nissan Frontier crew-cab pickup, driven by 38-year-old Mark Lee, also of Sebring. Witnesses told police that both had green lights, Buck said. The crash sent Curley to Lakeland by Aeromed helicopter and Lee to Highlands Regional Medical Center by Highlands County Emergency Medical Services. The impact caved in the right side of the Jeep and ”ipped it onto the southwest corner of the intersection, where it landed on the drivers side. The pickup spun counterclockwise and stopped in the intersection, facing north.Rollover driver stableBy PHIL ATTINGERSTAFF WRITERFault still not found MELISSA MAIN/STAFFFire crews and emergency medical personnel load 40-year-old Jamie Curley of Sebring onto a gurney Friday afternoon, at right, after his 2004 Jeep Cherokee got hit and ipped, landing on the southwest corner of U.S. 27 and Hammock Road. Curley was airlifted to Lakeland Regional Medical Center with incapacitating injuries where he remains in stable condition, according to the Sebring Police Department, which is still investigating the wreck. The following people were arrested on felony charges and booked into the Highlands County jail on June 21:Erick Joseph Rondil, 25, Avon Park, on charges of drug equipment possession, marijuana possession, probation violation and possession of a weapon by convicted felon. Michael David Shaffer, 34, Sebring, on charges of drug equipment possession, drug possession and two charges of probation violation. Jamie Lynn Thomas, 35, Sebring, on charges of drug equipment possession, drug possession and marijuana possession. Mark Edmond Thomas, 42, Sebring, on charges of drug traf“cking, drug equipment possession, sale of methamphetamine within 1,000 feet of a church, using two-way communication device to facilitate a felony and two charges of amphetamine traf“cking. Alfonso Laromeo Thompson, 31, Sebring, charged with probation violation. POLICE BLOTTER newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? AVON PARK „ An Avon Park man allegedly stalked a teenage girl and committed lewd and lascivious acts in full sight of two children, according to the Highlands County Sheriffs Of“ce. Christopher Jon Draper, 39, of Avon Park was charged with indecent exposure in public, lewd and lascivious exhibition with a victim less than 16 years old, stalking and violation of injunction for protection against stalking. Beginning in October 2016, Draper allegedly positioned his vehicle next to the victims vehicle at a gas station while the family was fueling the vehicle, “rst to see the children within the vehicle and then circling the parking lot only to return to the same position, an arrest report stated. After the adult in the car entered the gas station, the suspect exposed himself in his car while the children were parked next to the suspects vehicle; he engaged in lewd and lascivious behavior in full view of the children, ages 12 and 13, according to the report. The gas station had a surveillance camera and it showed the vehicle the suspect was driving was indeed following the victims vehicle. Draper did not conduct any legitimate business at the store. The video surveillance footage showed the license plate of the vehicle, but the person who owned the vehicle was older than the description of the suspect the victims provided to authorities. However, the owner of the vehicle resided at the same address as the suspect. The case has not yet gone to trial and as part of his pre-trial release, Judge Anthony Ritenour ordered Draper not to have any contact with the victims or any other children. However, beginning in February 2017, Draper allegedly began following a 17-year-old female around her church and making her feel uncomfortable. According to the report, the victim later noticed Draper following her as she was jogging around Lake Olivia for her cross-country exercise. While she was talking with friends, the victim saw the suspect leave the boat ramp in his vehicle. However, when she went to jog home, his car drove up behind her. The suspect allegedly asked her if she wanted a ride. The victim declined his offer, but the suspect kept driving behind her at a slow speed, reports state.AP man charged with lewd and lascivious behavior, stalkingBy MELISSA MAINSTAFF WRITER DRAPERCHARGE | 3 CHARLOTTE C. STONEAttorney at Law3200 U.S. Hwy 27 S., Suite 307 Wells Fargo Bank Building € Sebring863.402.5424www.StoneLawGroupFL.com PROFESSIONAL, COMPASSIONATE & RESPONSIVE OUR AREAS OF FOCUS„ ESTATE PLANNING Trusts Wills Powers of Attorney Health Care Surrogates Living Wills„ ELDER LAW Asset Protection Planning Medicaid Qualification„ PROBATE „ TRUST ADMINISTRATION adno=3568419 adno=3582886

PAGE 3

Thursday, June 28, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.comAVON PARK „ The City of Avon Park is considering the purchase of the Sebring Ridge Utilities wastewater system. The owners of the utility, Chris and Julia Miller, presented a proposal to the city of $650,000, which includes 17 acres of land that is zoned B-3 property and seven additional lots. Without the B-3 property and lots, the sale price is $450,000. The original agreement with the previous city manager, without the properties, was $500,000, according to the proposal. At Mondays City Council meeting, City Manger June Fisher said the utility had been previously inspected by the city and there were some concerns. She suggested a third-party evaluation of the system. The owner was not present at the meeting, but he is willing to negotiate because he wants to get out of the utility business, Fisher said. Councilman Terry Heston asked about the concerns. Utilities Director Josh Turner said when they got the water system from Sebring Ridge Utilities it was the same scenario where the seller claimed it to be a turnkey operation, but it was not. The city spent nearly as much money as the purchase price to get the utility to a reliable level. The last time they looked at the sewer plant it was non-compliant on a lot of things, he said. He suggested the city might consider doing away with that sewer plant and putting in a master lift station and tie it into the citys sewer plant, which would probably be the least expensive for the city. At some point they are going to have to pretty much give it away because keeping that in compliance on that plant is a major expense, I am sure,Ž Turner said. Heston asked about the cost of getting the plant into good condition and also the cost of transitioning it into the citys system. It wouldnt take long to improve the plant, but Turner said he would have to inspect it again to determine what is needed such as changing panels and pumps. The utility serves about 250-300 customers. Abandoning the plant and connecting it to the citys system would require an engineer to design it, he said. Mayor Garrett Anderson asked for a rough estimate to properly maintain the system.AP looking at utility purchaseBy MARC VALEROSTAFF WRITER When she was jogging at the boat ramp on another occasion, she saw the suspect again, the report states. Draper allegedly followed her in his vehicle as she jogged home. Following these instances, the victim became fearful and no longer jogs around Lake Olivia, the report states. A fellow church member reportedly witnessed Draper following the same victim around Walmart in Avon Park. According to the witness, Draper kept his distance from the victim and hid behind displays and clothes racks. Draper followed the victim from one area of the store to another, but he did not appear to be shopping, the witness reported. Drapers actions with the 17-year-old victim violated Ritenours order to avoid contact with children and provided suf“cient cause to arrest Draper and charge him with stalking. Even though Draper was charged with stalking, he visited the 17-year-old victims place of employment on two separate occasions on the same day. As a result, Draper was charged with violation of injunction for protection against stalking, because he willfully entered her place of employment and visually followed her as she went about her work. No trial date has been set yet on any of the charges yet.CHARGEFROM PAGE 2 AVON PARK „ Bruises, welts and a black eye on children ages 1, 2, and 3 years old prompted an abuse investigation that resulted in the arrest of an Avon Park woman. All of the children had welts and bruises on them. Caroline Laguerre Morales, 21, was charged with cruelty toward a child, an act that could result in physical and mental injury. On May 25, 2018, of“cers were provided with a child intake report, and on June 4, 2018, Morales was arrested on charges of child abuse. An of“cer obtained a sworn recorded statement from a witness regarding the child abuse. According to witness statements, Morales grabbed a child by her hair and jerked her head back because she would not eat her oatmeal. The witness explained that the child does not like oatmeal. The child was told to go to the bathroom so she could give her a bath, and Morales continued to excessively spank her with a ”ip ”op while she was lying on the ”oor of the bathroom crying. The witness later left the house for a short time period and returned. When the witness noticed that the child was not in the living room, the witness asked Morales where the child was. According to the witness, Morales told her the child was getting on her nerves and she had sent the child to bed. The witness checked on the child, and the child had a black eye, the report stated. At that point, the witness called law enforcement to report the incident. A child protective investigator provided the of“cer with Facebook messages between Morales and her brother. The messages were dated May 8, 2018. In the messages Morales states that one of the children had not eaten in days. She complains that someone else is giving the child junk food behind her back and that the child screams and cries when she tries to give her regular food. According to the report, one message stated, I want to put her in a home.Ž Morales told of“cers that the bruise on the childs face was 11 days old and was the result of falling down a slide head “rst, the report stated. The of“cer stated that the bruise did not appear to be 11 days old. According to the report, Morales admitted sending the Facebook messages to her brother. She also admitted that one of the children hadnt eaten for a week straight because someone was giving the children Doritos and ice cream sandwiches behind her back. Morales stated that the junk food made the children not want to eat regular food.AP woman charged with child abuseBy MELISSA MAINSTAFF WRITER MORALES the catalyst for this event. You play like you train,Ž Dressel said. Cathy Exendine, registered nurse and Billingsleys counterpart at Florida Hospital, said hospitals coordinate with each other and local emergency management. Cathy Jaco, vice president of Patient Services, stepped in as CEO and commander since the actual CEO was on vacation. Phil Amos, director of Facilities Management, helped direct her while portraying one of the command center team, taking in updates over the phone and text messages. At “rst, Lake Placids emergency room had four victimsŽ from the wreck, and Sebring had eight. Then Lake Placid sent one to Sebring for speci“c treatment. Jaco took a message about hazardous materials being part of the incident,Ž and announced such to command center staff, who either noted it on posters or relayed it to off-site personnel and media. Workers in hazmat suits hosed off contaminantŽ from victims at HRMC, Dressel said. The biggest hurdle in the emergency rooms, Exendine said, was the change. You have to shift from normal triage to disaster triage,Ž Exendine said. Changing modes takes some getting used to.Ž What went well, she said, was teamwork. Emergency room staff did a huddle before patients arrived, made a quick plan of action and went with it, Exendine said. For help dealing with the public, Dressel said, social media is a double-edged sword. On the one hand, it helps public information of“cials coordinate with each other and craft messages, even adding photographs. However, it increases the need for rumor control. It happened with the bus wreck last year. It happened with the shooting last week: Someone heard about Thursdays shooting on the Avon Park Mall „ a grass-median on Main Street „ thought it was Lakeshore Mall and posted that as a new incident. That old game of telephone is a lot worse,Ž Dressel said. Everyone has a phone now. Things spread faster now.Ž It can get even worse with photographs and live-streaming inside an emergency room, said Emergency Department Coordinator Charlotte Austin, who played the part of Zoila Leon, the hospitals administrative director of Emergency Services „ who was observing and scoring responders. You can inadvertently catch something like a death, and broadcast it prior to incident command knowing about it,Ž Austin said. Worse yet, that video could be the way family learn of a loved ones death. Fortunately, with Wednesday being a drill, all survived.Ž Thats the real point of the practice, Exendine said.EXERCISEFROM PAGE 1 PHIL ATTINGER/STAFFFrom left, Marilyn McNellis and son, Gage, prepare to play accident victims in a mass casualty exercise for both local hospitals.adno=3573795 AFFORDABLEDENTURES.COM DENTURES STARTING AS LOW AS$350 FOR UPPER OR LOWER ECONOMY DENTURES EXTRACTIONS STARTING AT $90 $50 OFFECONOMYPLUS OR HIGHER DENTURE FOR MORE INFO CALL863-784-0463EXPIRES 08/31/2018 FREECONSULT & X-RAYFOR NEW DENTURE PATIENTSAFFORDABLE DENTURESAVON PARK, P.A. HIGHLANDS PLAZA 1036 US 27 SOUTH AVON PARK FL 33825Oer good only at designated location. $50 denture discount good on any individual denture purchase at the EconomyPlus level or higher Coupon must be presented at time of initial payment and cannot be combined with any other coupon, discount, package price or prior order. Oer may change or end without notice. Limit one coupon per person. Minimum estimated value of Consult and X-Ray is $75, and covers a traditional 2-D X-Ray. Same-day service on Economy Dentures in most cases, call for details. Additional fees may be incurred depending on individual cases. Advertised fees eective through 08/31/18. These are minimum fees and charges may increase depending on the treatment required. Coupon expires 08/31/18 and may change without notice. THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION,OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION OR TREATMENT.20161-5 MARC A. SANDER, DDS, FAGD, FICOI, FAAIP GENERAL DENTISTRY (D5110, D5120) (D7140) adno=3586134 adno=3584940

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Thursday, June 28, 2018 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. Have you ever considered how drastically different each generation has communicated? The “rst telegraph was sent in 1844 and some century and a half later, CBS News reported Western Union was of“cially shutting down their telegraph service in the United States due to the rising popularity of smartphones and ease of texting. While thats no surprise, did you know a Google search of telegram now yields not historical information on this Morse code method of communication but rather a cloud-based mobile and desktop messaging app that promises speed and security? Then theres amateur radio. Frequently referred to as ham radio, it uses radio frequencies to communicate with other licensed operators across the world or even into outer space. A popular hobby for tech-minded enthusiasts, Ham radio got its start in 1914 and became extremely popular by the 1960s. More than a century has gone by and it endures while embracing new technology. Jim Maxwell, also known as W6CF, wrote in the January 2000 American Radio Relay League, Inc. newsletter, When Amateur Radio began there was only one way for a ham to get started: learn Morse code, build a receiver and a spark transmitter, string up an antenna, and start tapping on the key. Today we have a multifaceted Amateur Radio. Were on CW and phone; SSB and FM; packet and TV; PACTOR, PSK31 and RTTY, as well as other modes, bouncing signals off the ground, off the ionosphere, and off the moon, enthusiastically working bands from almost dc to daylight.Ž While Id love to explain what Mr. Maxwell is referring to or how ham radio works, I know my limitations and suggest you seek local experts for further insight. I do know amateur radio can be a lifeline during natural disasters when other forms of communication are unavailable and found a great article on www. rfpage.com explaining how radio frequency will continue to impact our future. It is mind-boggling to consider what 5G technology will bring to society. Did you catch that? I hear a lot of Millennials referring to 4G and while we use them quite differently; the common denominator in this huge chasm between the old way and the new way is radio frequency. Smartphones have changed the world since the “rst wireless phones heralded the call to connect us back in the 1970s. From 1G in the 1980s to the 2Gs of the 1990s, weve rang that bell and never looked back. From the video capable calls of 3G, our hunger for technology in communications is insatiable. 5G NR (new radio) will be launched in the next few years using millimeter wave spectrum above 24 GHz range. While I have no hope to explain all the nuances of this fascinating use of vibrating bands of radiation on the Electromagnetic Spectrum, we all share them, regardless of how we dial in. So if youre not transmitting Morse code, speaking into a phone or texting on a virtual keyboard, how will you be communicating with 5G? Google the Washington Post for the Internet of Things (IoT) and prepare to be blown away. The 5G technology promises smart clothing, intuitive prosthetic devices and health monitors you can down with a sports drink. Our Jetsons-like life resides on the same electromagnetic wavelength used by the generations before us. Different generations, but all on the same wavelength Dorothy HarrisHARRIS & CO Vote No on immigration billSpeaker Paul Ryan has introduced a bill that claims to address our outcries against family separation and this administrations widespread abuse of immigrants … but it does no such thing. This is an inhumane, unjust bill that offers more harmful immigration policies disguised as “xesŽ for the crises that the Trump administration created. The Ryan bills answer to family separation is to cram immigrant families in prison camps. It does nothing to address AG Sessions zero toleranceŽ policy on prosecuting asylum seekers. It fails to put a check on the governments authority to separate families. It militarizes the border. For Dreamers, the bill offers extremely limited legal protection, which could be stripped at any moment if Trumps border wall loses even a penny of its allotted $23 billion, and further border militarization. The bill would hold Dreamers hostage in exchange for Trumps border wall and anti-immigrant wish list. Im asking Representative Rooney to vote No on Speaker Ryans immigration bill. This is an inhumane, unjust bill that will put families in prison camps … we cant let that be what this country becomes.Karen Walters Sebring SHINE needs more volunteersSince retiring to Lake Placid in 2011, I have volunteered with a wonderful program called SHINE (Serving Health Insurance Needs of Elders). SHINE provides free, con“dential and unbiased Medicare counseling. I have found my experience as a SHINE volunteer to be both interesting and satisfying. This volunteer opportunity has given me a real sense of purpose. For this vital program to continue successfully serving Highlands County seniors, SHINE needs more volunteers to join its efforts. As a SHINE volunteer, youll have the opportunity to serve your community by providing information and counseling assistance about Medicare. Dont worry … youll receive good training! SHINE volunteers have the opportunity to learn a variety of skills, to meet new people, to acquire healthcare related knowledge that can be applied to their own lives and to engage in their communities. So, if you enjoy helping others, learning new skills and information and are ready to “ll a need, please consider volunteering with SHINE. For more information, please call 1-800-963-5337 or visit www.”oridashine.org. SHINE is a program of the Florida Department of Elder Affairs and is operated locally through the 11 Aging and Disability Resource Centers. SHINE volunteers are trained to offer free, unbiased, and con“dential information and counseling concerning Medicare. Jim Tolbert SHINE Counselor Lake PlacidEver hear of The Marshall Plan?As a WWII veteran I remember the general marshalls The Marshall Plan. Its the plan that “nanced the rebuilding of tattered, blown apart, Europe. Cities and farm lands devastated, thoroughly trashed. So, the Good Ole USA rebuilt Europe and gave them unprecedented favorable trade advantages. These advantaged were never stopped, only expanded over the years. President Trump is now saying the rebuilding is over and trade advantages is also over. Stand up and thank America for its generosity and stop being a sel“sh brat wanting more and more. Stand up and take full responsibility of your security and pay back the Marshall Plan debt by rendering fair trade agreements. And now to China. Wife worked in a Brunswick Plant in Albany, Georgia doing “nishing touches on renowned golf clubs. One day a large group of Chinese business men came to the plant, studying, penciling all the stages of building golf clubs for over three days. The factory gave them a farewell banquet. However, less than “ve years later, wife Ann was without a job for the Brunswick plant closed down for not being able to compete with the “ne quality of the cheap Chinese imported golf clubs. This has been going on for years. USA has brought China into the industrial age. Now they are just like the European Cry Babies: Please keep giving to use the favorable trade deals, keep abolishing patent rights so China can keep from paying for intelligent patents. The whole world is saying to USA keep going into debt by giving us all your loot. Look what we did for the Saudis. All past presidents since the war are guilty of giving away the good ole USA.Ralph Z. Bell Lake PlacidYOUR VIEW Anyone expecting shouting, protests and confrontations when survivors of the Majory Stoneman Douglas High School shooting visited Punta Gorda may have been disappointed. There was barely a discouraging word uttered during a Tuesday afternoon voter registration effort in Laishley Park or at an open forum that evening at the Congregational United Church of Christ. Oh sure, there was a counter-protester Tuesday afternoon. A fella waving a Trump 2020 ”ag and shouting he was NRAŽ showed up, likely ready to take on the students in a debat. But no confrontation took place. In what was described by Sun reporter Kayla Gleason as a tense moment, one of the Parkland students spoke with the protester. It all ended in a handshake. And that is the crux of the message these students take with them to every stop on their March for Our Lives: Road to Change tour making its way across Florida. The students even went out of their way to make it clear their goal is not to take peoples guns away. They just want safe schools and more control over who can buy assault weapons. Pretty simple. Their frustration with politicians who do not see the carnage at their high school as a call to action has spurred their efforts. They are criss-crossing the state to register young people to vote. They want them to support candidates who will make safe schools and restrictions on assault weapons a priority. There is a faction who would question these young peoples motives. Their resolve has been questioned in any number of online missives. Some people go so far as to say the kids shown in Facebook messages are actors. There were no actors in Punta Gorda Tuesday. But there were kids scarred by violence in their school „ a place they had always felt safe. They saw friends die. They saw blood. They feared for their own lives. And when it was over, they were angry at the acceptance of it all. Even though the Florida Legislature passed some measures to enhance school safety, they dont feel the lawmakers went far enough. One anecdotal incident Tuesday said a lot. The protester who was defending the NRA and suggesting the kids go home, was confronted by an Air Force veteran. That veteran had been “red at during a tour of duty, just as these kids had been “red at. Both had seen death close up. We wonder how many of those who criticize the Parkland students and defend the NRA have been in that same situation. And would that change their thinking. In the end, however, the true point was the resolve and temperament these young people are bringing to the debate. If everyone could do the same „ respecting others views „ we might see a whole different outcome and approach to safer schools and tighter gun control. „ Sun NewspapersParkland kids actions do much to send a message

PAGE 5

Thursday, June 28, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. started the Therapy through Plants program at APCI. The institution was looking for a way for inmates to earn a certi“cation that would assist them in “nding jobs once they were released. Inmates work in the nursery and get lots of hands-on experience as they work towards their Florida Nursery Growers Landscaping Association certi“cation. Master gardeners work extensively with the program, providing vital support and education to help inmates receive their certi“cation. This certi“cation is very recognized in Florida,Ž Austin said. All three of the inmates who completed the certi“cation now have jobs in agriculture.Ž Finding a job helps reduce the rate of recidivism for people who have served time in a correctional institution. A job enables them to support themselves through legal means. The master gardeners enjoy playing a role in helping people “nd employment and reducing the crime rate. Since master gardeners play such a crucial role in the community, the program is always looking for more volunteers to increase the bene“ts to residents. People who would like to become master gardeners can sign up at the help desk at the UF/IFAS of“ce at 4509 George Blvd. in Sebring. Austin will send out an email to interested parties in November or December and ask them to complete an application. In early January, Austin interviews applicants and informs them about the requirements of the program. An extensive training program enables volunteers to become knowledgeable master gardeners, who will be able to positively impact the residents of Highlands County.DIRTFROM PAGE 1 COURTESY PHOTOMaster Gardener Charlotte Sugg works with children at the Lake Placid Country Fair mobile help desk. Master Gardener Charlie Reynold, who recently passed away, poses at Avon Park Elementary with some of the handy work of teachers and students. murder. He will be transferred to the Department of Corrections to serve his life sentence. As previously reported by the Highlands NewsSun, Strickland stabbed Temple 99 times on May 16, 2017. When he broke or dented a knife during the stabbing, he grabbed a new one, arrest reports said, using a total of “ve knives to complete the murder. Strickland told authorities that he lost itŽ during an argument with his girlfriend, and began stabbing her at their home, 5127 Barnum St. in the DeSoto City area of Sebring. He told authorities that after Temple stopped moving he called families to tell them goodbye. One of those family members called 911, authorities said. Deputies reportedly found Strickland covered in blood and sitting on a chair outside the mobile home. They found Temple on the kitchen ”oor stabbed to death with wounds from multiple knives. She was literally stabbed from her head to her feet,Ž Assistant States Attorney Steve Houchin said. Temple fought hard to escape Strickland, reports said, attempting to escape through a door in the living room, where the attack began. She eventually crawled to the kitchen where she died. Stricklands booking at the Highlands County Jail was delayed because he had to be transported to a hospital for treatment of cuts on his hands. Indicted on “rst-degree murder charges, Strickland pleaded guilty to second-degree murder on May 2, 2018. During the hearing, Strickland stated that he was drinking and using drugs, both crack and methamphetamine, with Temple the night of the crime. After the drugs ran out, he borrowed more money and got more crack cocaine, and he shared the drugs with Temple. He attacked Temple after he smoked his half of the drugs. It wasnt the “rst time that authorities responded to incidents at the 5127 Barnum St. address. In June 2016, Strickland reported that a man „ Temples former live-in boyfriend „ broke a window on the property. Strickland told authorities the man arrived at the residence and started yelling at Temple and him, then just before leaving, the man broke the window. Temple had also told authorities that the other man had paid for Temple to move to the area. In 2016, after living with the other man, she left and moved in with Strickland, arrest reports said. However, she was not in a relationship with Strickland, reports said. Authorities had also responded to a disturbance at the residence in March 2016, but a report was not available. Strickland pleaded guilty to felony domestic battery in 2010, but that charge did not involve Temple. LIFEFROM PAGE 1 COURTESY PHOTO/HIGHLANDS COUNTY SHERIFFS OFFICEHighlands County Bailis take ngerprints of 51-year-old Richard Conway Strickland III after he is sentenced to life in prison for the May 16, 2017, murder of Shirley Ann Temple, 51, of Sebring.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Thursday, June 28, 2018 www.highlandsnewssun.comwe have been doing a lot of system hardening (strengthening),Ž McGehee said. But when you have a storm like Irma, it laid us ”at. We replaced over 800 poles in the restoration from Irma. We had over 200 outside people to help.Ž The repairs to the Glades Electric infrastructure has been completed. McGehee is con“dent in his companys preparedness. Glades Electric also sends out information before the season starts to customers on how they can prepare to mitigate damage. Every year, we start meeting about April, and we have a full restoration plan, which is a printable document, and it lists everything from what each department is responsible for 96, 72, 48 hours out,Ž McGehee said. There are items such as who is responsible for what, who reports to whom. For instance, I have to report outages by county to several different agencies „ all of the emergency operations centers, all of the statewide organizations, the governors of“ce,Ž he said. It is an entirely different thing than our daily organizational chart. By the time hurricane season arrives, we have had the “nal edit and amendments to that plan and put it all together and we make it available for the EOCs (Emergency Operation Centers), and the reservations. That way, everyone knows what they can expect from us,Ž McGehee said. McGehee said the rural area they serve tends to get outages due to squirrels, birds and other wildlife. The morning after Irma, Glades Electric was at 99.6 percent outage. We are as prepared as we can possibly be,Ž he said. Duke Energy is trying to get off the grid that is susceptible to storms and instead is working on harnessing the suns energy with solar power. In the meantime, Gibbs explained how the company has prepared for this hurricane season. Duke Energy prepares for storms 365 days a year,Ž she said. Since 2004, Duke Energy Florida has spent more than $2 billion in maintaining and strengthening its Florida power delivery system, including inspecting and replacing poles and trimming vegetation and trees.Ž She said the company is moving utilities underground for customers who have been identi“ed as being prone to outages. The company is investing in self-healingŽ systems that will automatically reroute the customers power when a line has an interruption in it. McGehee summed it up: I pray we dont have another hurricane again, but we are ready if we do get one.ŽPOWERFROM PAGE 1New site proposed for War Dog MemorialAVON PARK „ The proposed location for The War Dog Memorial has been changed from the Avon Park Main Street Mall to in front of the citys Community Center. The request to place the memorial on The Mall was put on hold in May because the proposed site may encroach on a Florida Department of Transportation funded drainage project. Anna Marie Feeney, of Battle of the Bands, had received an email from FDOT stating that The War Dog Memorial would be classi“ed as a Community Aesthetic Feature, which is an enhancement recognizing nearby community culture or values that is installed in or on FDOT right of way. At Mondays City Council meeting, Feeney said the Battle of the Bands executive board suggested moving the proposed location from the median to in front of the Community Center on city property. It would provide a visual extra to the Community Center, she said. City Manager June Fisher said wherever it is placed, the area would have to be evaluated to assure it would not impact utilities. Feeney said that while facing the front of the Community Center with the sign at the left, the memorial would be to the right of the sign near the sidewalk so people could walk up to it without walking on the grass. So we thought that was actually better than the original site,Ž she said. Fisher said she would try to have the review of the site ready for the next council meeting on Monday, July 9. After the meeting, Feeney said she hopes to see a good turnout of veterans in support of the memorial at the next council meeting. The stone monument, featuring a 5-foot tall soldier, two German shepherds and other “gures, is being donated by The Battle of the Bands Inc., The Loyal Order of the Moose of Lake Placid and their sponsors. Plans show the monument will be on a 20-foot square, 4-inch thick base.By MARC VALEROSTAFF WRITER MARC VALERO/STAFFThe new proposed location for The War Dog Memorial is in front of the Avon Park Community Center. LAKE PLACID „ The weather will be warm and the grill will be smokin hot at the Jaycees annual Independence Day celebration and barbecue fundraiser from 10 a.m. to 1 p.m. at DeVane Park. The free family fun day will have fellowship, fun and a celebration of freedom. The Jaycees will be grilling their famous barbecue, which they will start serving at about 11 a.m. A $10 bill will get you a pulled pork plate, potato salad, baked beans, a roll and the gratitude of a Jaycee member. Meals are dine in or take out. The event will kick off with Highlands Countys own Shannon Reed singing the national anthem. Entertainment for the rest of the fundraiser will be by local DJ Justin Morris of Jam Inc. All of the proceeds will go back into the community through the patriotic event and “reworks,Ž Brandon Poynor, Florida State vice president, said. The Jaycees are a non-pro“t organization. We have been putting on the “reworks show over Lake June in Winter for over 40 years. We have to raise about $11,000 each year.Ž The barbecue lunch tickets are available at the chamber of commerce, Clarke Pest Control and from any Jaycee member as well as at 2018lp“reworksbbqeventbrite.com. The Fourth of July “reworks show will take place at 9 p.m. Wednesday, July 4 at the Lake June Ball Fields. The brilliant colors should be visible just about anywhere on Lake June.Jaycees Independence Day fundraiser SaturdayBy KIM LEATHERMANSTAFF WRITERAVON PARK „ Avon Park Middle School history teacher Diana Lacey will be attending a week-long professional development seminar in Princeton, New Jersey, titled The Colonial Era.Ž The seminar, held July 22-28, will be led by renowned historian, Dr. John Fea, associate professor of history at Messiah College. The rigorous seminar will examine how the colonies developed from remote English outposts to well-connected provinces of the British Empire and consider how this period provides a laboratory for teaching historical-thinking skills in the K-8 classroom. Lacey will join 1,000 other K-12 teachers, library educators, and National Park Service interpreters „ representing 48 states and the District of Columbia, the Northern Mariana Islands, and Armed Forces Americas School, as well as Australia, the Dominican Republic, Russia, South Africa, and Taiwan „ who were selected in a competitive process by the Gilder Lehrman Institute of American History. Held at colleges and historic sites across the United States and the United Kingdom, the seminar will include daily programs with leading historians, visits to local historic sites, and handson work with primary source documents provided by their professor and the Gilder Lehrman Collection. Full room and board and a travel allowance will be provided to all participants. I am looking forward to attending The Colonial Era seminar. This unique opportunity will allow me to work with a diverse group of educators and expand the available resources that will engage my students in “rst class learning experiences,Ž Lacey said. Among the locations hosting 2018 Gilder Lehrman Teacher Seminars are Yale University, Princeton University, the University of Virginia, the Abraham Lincoln Presidential Library and Museum, Columbia University, Stanford University, the University of Edinburgh, Gettysburg College, Oxford University, and the National World War II Museum. The Colonial EraŽ is one of 30 seminars being held this summer for K-12 teachers by the Gilder Lehrman Institute. Since the programs inception in 1994, more than 20,000 educators have participated in the Institutes prestigious teacher seminars. Founded in 1994 by Richard Gilder and Lewis E. Lehrman, visionaries and lifelong supporters of American history education, the Gilder Lehrman Institute of American History is a leading American history nonpro“t organization dedicated to K-12 education while also serving the general public. The Institutes mission is to promote the knowledge and understanding of American history through educational programs and resources.AP Middle teacher to attend history seminarSpecial to Highlands News-Sun Courtesy photoAvon Park history teacher Diana Lacey will be attending a seminar in Princeton, N.J. that will examine how the English colonies developed in North America. Well Being in the Heartland, Welcome Home Heartland & Heartland Auto Plus MagazinesNobody Knows e Market Like We Do This publication is proudly sponsored by: Educate yourselfCaregivers and the likelihood of depression • Page 12 Understanding Floridas Baker Act • Page 15 Mental health and chronic conditions • Page 18 We want to help Bringing mental health into focus Welcome Heartland Your Premier Real Estate Guide for Highlands County & Beyond • Volume 1, Issue 4 Yvonne Calhoun (863) 214-7362 THE ELLIOTT TEAM OF HIGHLANDS COUNTY#1 IN HIGHLANDS COUNTY www.ElliottTeam.comSee Page 4 ANY ADVENTURE THE RIGHT SIZE FOR CHECK OUT THE FIRST EVER 2018 HYUNDAI KONA LEASE FOR ONLY $139PER MONTH* RED HOAGLAND6375 Cypress Gardens Blvd. (SR540) Winter Haven, FL 33884 863-326-6999www.RedHoagland.comFeaturing Volume 1, Issue 1 AUTO Plus HEARTLAND WELL BEING IN THE HEARTLAND is a magazine publishing in Highlands County eight times a year, with an additional publication in February each year serving as a Medical Guide and Physicians Guide to local area doctors and hospitals. The goal of this magazine is to publish health-related information that makes a difference in our community and builds a strong bridge of trust as citizens navigate toward better health. WELCOME HOME HEARTLAND is a monthly glossy magazine with a proven track record in the Heartland and highly visible distribution points. It offers cost effective pricing, digital proofs to advertisers and free graphic services. HEARTLAND AUTO PLUS showcases numerous automotive businesses along with the latest news in automotive trends. This monthly glossy magazine distributes throughout Highlands and Polk counties to over 300 vendor locations and offers a variety of purchasing opportunities and ways to maintain your investment. Contact Your Account Representative Today for Advertising Opportunities in These Beautiful Magazines at 863-385-6155

PAGE 7

Thursday, June 28, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSMustang Sampling seeking win at The GlenTeam has different lineup for Sahlens Six Hours of The GlenWhen it comes to the Sahlens Six Hours of The Glen, no IMSA WeatherTech SportsCar Championship team in the Prototype class can match the record of Action Express Racing. Beginning in 2012, when Joao Barbosa and Darren Law co-drove the teams No. 9 Corvette DP to the victory in what was then a GRAND-AM Rolex Sports Car Series race, Action Express has four overall victories in the six-hour race. Three of those victories … 2013, 2016 and 2017 … included co-drivers Barbosa and Christian Fittipaldi. Last years win also included Filipe Albuquerque, who “lled out the teams Tequila Patrn North American Endurance Cup lineup in the No. 5 Mustang Sampling Cadillac DPiV.R. And every year since 2012, at least one Action Express car has “nished on the podium in the Six Hours. I dont know,Ž replied Fittipaldi when asked what it was about The Glen that works so well for the team. Us as professionals, were supposed to treat every race exactly the same, either being on the team side or the driver side. But sometimes, I have to admit, there are some tracks that maybe fancy the teams and the drivers a little bit more than others.Ž Hes hoping the track will fancy a somewhat different-looking lineup in the No. 5 Cadillac DPi this weekend. Fittipaldi has moved from being one of the full-time drivers to the role of Special to Highlands News-SunThe Monday Mezza golf group played at Golf Hammock Country Club on June 25. The group will return to Golf Hammock on July 2 for a 7:45 a.m. shotgun start. The Mezza golf group also plays Harder Hall on Wednesday and Friday at 8:00 a.m. Newcomers are welcome. This is a great way to meet other golfers in your community! Come out and join us. In Group A, Steve Welsh had an even score for the “rst place in this group. Les Campbell was not far behind but came up a few shots shy with a minus two for second place. Group B saw Paul Fore earn the win in this group with a plus “ve score. Bob Trier had a minus three for second place. In Group C, Jack Mclaughlin came in “rst with a plus one score. Then we had Terry Yandle in second with a minus one. Group D had Ralf Pickering and Ken Porter tie for the “rst and second place with a plus one. Pete Mezza had a good round for third place with a minus two. Welcome back Pete! In Group E, this group also had a tie for the “rst and second place! Boots Callahan and Harvey Rif”e had plus four for the tie. Lake June West The male golfers at Lake June West got together on Wednesday, June 20 for its Mens League and “rst place with a 43 was the team of Ron Cobert, Jeff Worthen, Harry OSteen and Bill Fowler, Golfers swing on to beat the heatSpecial to Highlands News-SunSummer is the offseason for a lot of athletes, but its an important time for conditioning, lifting weights and getting in shape for football players of all ages. With that in mind, the annual Mary Toney H.O.P.E. Foundation Heartland Football Camp comes at the perfect time. The annual one-day camp, which is free, is for grades 4-12 and will be held from 9 a.m. until 3 p.m. on Saturday, July 7, at the practice “eld behind Sebring High School. The football camp focuses on the fundamentals of the game and is run by veteran Sebring High School head football coach LaVaar Scott with help from Blue Streak coaches Mike Avirett and Princeton Harris. Were looking forward to a great turnout,Ž said Scott. The camp is free and weve averaged about 130 kids in the past and were hoping for even more to come out this year. The camp is for grades 4 through 12 and wed like to see more young kids come out and participate and see what we have to offer.Ž The campers, who will go through speed and agility training and character development, will get instructions from high school coaches in the area as well as former college players. Weve got coaches from DeSoto, Frostproof and Lake Placid who are going to help out with the camp,Ž said Scott. Were waiting to here back from Avon Park because wed like to have someone from their school as well. The campers will get the opportunity to play offense and defense and well have them run the 40-yard dash. A chance to get betterBy MARK PINSONSTAFF WRITERFree Heartland Football Camp for youngsters coming upIf theres one team in the IMSA Continental Tire SportsCar Challenge hoping that history repeats itself, its the MINI JCW Team. It was at the world-famous Watkins Glen International circuit last year where the MINI JCW Team … supported by LAP Motorsports … reached the pinnacle of its success in the series, achieving its “rst ever 1-2 “nish with two of its three MINI JCWs. And as the series returns to the 3.4-mile circuit in New York, MINI does so fresh off the same result it “rst achieved one year ago, with Mat Pombo and Mike LaMarra in the No. 73 taking the most recent Street Tuner (ST) class win at Mid-Ohio Sports Car Course last month with its sister car, the No. 52, “nishing second. And in fact, that “nishing order was an exact reversal of another MINI 1-2 “nish at Sebring International Raceway back in March. Watkins Glen is one of my favorite tracks in the country,Ž said Mat Pombo, whose brother Mark was part of the No. 52s winning lineup at Sebring and second-place result at Mid-Ohio. Weve always had a good platform in the MINIs there, even the “rst year we were there. We were competitive and last year it all came together when we had a “rst and a second. Now, were coming off a “rst and a second at Mid-Ohio.Ž There is one big difference, though, heading into Watkins Glen this time around … the race is four hours in length, rather than the traditional two. But winning an endurance race isnt new for the MINI JCW Team, as it won the series inaugural four-hour race in ST back at Daytona International Speedway in 2017. Itll be a little more challenging, a little more patience,Ž said Mat Pombo, who co-drove with Derek Jones to the Daytona win in 2017. Theres so many MINI is seeing the bigger pictureSpecial to Highlands News-SunContinental Tire Challenge heads to Watkins Glen IMSA PHOTOWhen it comes to the Sahlens Six Hours of The Glen, no IMSA WeatherTech SportsCar Championship team in the Prototype class can match the record of Action Express Racing. IMSA | 8 GOLF | 8 IMSA PHOTOIf theres one team in the IMSA Continental Tire SportsCar Challenge hoping that history repeats itself, its the MINI JCW Team which nished rst and second in last years race at Watkins Glen.MINI | 8 HIGHLANDS NEWS-SUN FILE PHOTOFormer Avon Park and Sebring High School running back Thurlow Wilkins does some agility drills during a past Mary Toney H.O.P.E Heartland Football Camp. This years one-day camp is set for Saturday, July 7.FOOTBALL | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Thursday, June 28, 2018 www.highlandsnewssun.com sporting director for Action Express Racing, while also serving as the endurance driver in the No. 5 car. Albuquerque has effectively traded roles with Fittipaldi this year, becoming a full-time driver of the No. 5 alongside Barbosa. However, Barbosa was recently injured in a bicycle accident and will not be able to compete this weekend at The Glen, so the team has enlisted the services of IndyCar driver Gabby Chaves, who last raced a WeatherTech Championship Prototype car in 2015, to join the lineup this weekend. Its not ideal, what were going through,Ž Albuquerque admitted. Its a shame for Joao not to be contesting with the experience that he has, but well deal with the situation. Its good to have Gabby now in the car. He knows Watkins Glen from IndyCar and he just needs to get used to the DPi. I think he will manage that quite easily, because its not miles away from an IndyCar. Its still an aerodynamic car and it responds very well to the ride heights and the wings that we have on the car. Christian, obviously, is pretty fast there at Watkins Glen as well. Gabby is using the same seat insert as me, so its going to be even easier. How we are improvising, I think we are in good shape.Ž Although hes now going it alone, so to speak, Albuquerque is in very good shape in the Prototype championship standings. Hes currently tied for the lead with his Action Express Racing teammates, Eric Curran and Felipe Nasr in the No. 31 Whelen Engineering Cadillac DPi, as the second half of the season kicks off this weekend. I wasnt expecting us to be so close after half a championship,Ž Albuquerque said. Its very interesting that the whole team has great momentum and a great level. In my experience, normally in a team you dont have two cars so well positioned, but Action Express is doing a tremendous job by having two cars with a really high level up there with great pit stops and great strategy.Ž Both Albuquerque and Fittipaldi agree that its going to take all of that to keep the team atop the leaderboard, and to continue its run of success at Watkins Glen. De“nitely, we need to try and score as many points as possible,Ž Fittipaldi said. In order to score as many points as possible, the best solution is to win the race. So, for sure were going to try our very best, but competition is going to be very “erce, as it has been since the beginning of the year. Everyone that has tuned into IMSA racing this year has seen that, since we got the green ”ag in Daytona, its been really competitive. Were going to try our very best. Our motto hasnt changed. Expect to Win is still the motto, and lets see what we can get out of it this weekend.Ž The Sahlens Six Hours of The Glen will be televised live in its entirety on FS1 beginning at 9:30 a.m., with live IMSA Radio coverage available on IMSA. com, RadioLeMans.com and SiriusXM Radio. Tickets are on sale now at TheGlen.com.IMSAFROM PAGE 7 IMSA PHOTOAction Express Racing has enjoyed great success at The Glen and is looking for a strong showing in Sundays WeatherTech Championship event which is The Sahlens Six Hours of The Glen. while second place with a score of 45 was the threesome of Tony Notaro, Pete Otway and Mike Rogers. Closest to pin honors went to Bill Fowler on hole No. 8 where he hit a shot within 15-feet, 8 inches. On Thursday, June 21, a Mixed Scramble was held and the “rst place team with a score of 55 was Tony Notaro, Jo Ann McGill, Jack Clegg, Elaine Orr and Margaret Schultz, while second place with a score of 55 went to Mike Rogers, Chris Heath, Tina Heath, Jimmie Burton, Panda Burton. Closest to pin honors went to Elaine Orr on hole No. 8 with a “ne shot that came within 4-feet, 2 inches of the cup.GOLFFROM PAGE 7 (Grand Sport) cars that its about managing traf“c and trying to keep yourself clean until the last 30 minutes and hopefully being able to race for the win. I think weve got a good lineup of drivers that are all pretty level-headed and all understand the long-term goals of the championship and the season, and to really try to keep MINI leading the manufacturer points. Thats what our goal was coming out of Mid-Ohio and we left with the manufacturer lead, so were really wanting to maintain that through Watkins Glen.Ž For Mat Pombo, Team Owner Luis Perocarpi and the rest of the MINI JCW crew, that manufacturer points lead is the top priority for 2018, which is also the “nal year for the ST class. For MINI USA, to have cars that are very similar to what you buy at the dealerships just proves to the world that the car is an amazing performing machine,Ž said Perocarpi. Thats quite important and its been great. Its boosted the sales of the JCW side of things … the performance side of MINI … and well continue to show that and prove that until the end of the season when the ST class is over with.Ž Pombo … who, with his brother Mark and fellow teammate Derek Jones in the No. 37 MINI, is considered a veteran leader of the team … agrees with Perocarpi. To get MINI a championship, not only would it be a win for us, but itd be a win for MINI owners across the world,Ž he said. I think itll be one of the “rst MINI championships … if we can do that … in quite awhile in the scene of international motorsports. Theres a lot of excitement going on with MINI now and in the future from a racing standpoint.Ž But the road to success for the MINI team hasnt necessarily been the easiest. To Perocarpi, the results of this season are just a result of the stars “nally aligning. We have been fairly strong for the last couple years,Ž Perocarpi said. Weve grown closer together with our drivers, now that weve had consistency with our driver lineup. Being able to maintain that consistency has helped us take advantage of the strength of the cars and the speed that the car has. Also, as a group, with our crew through the years, weve had a consistent group of guys coming back every year to be a part of the team. That hasnt changed much in the last two years. This year, that strength and teamwork has continued unchanged from last year and the results show in the “rst three races of the season.Ž Mat Pombo again echoed Perocarpis thoughts on how consistency has helped the team. When we “rst joined, the cars were fast, but we never knew if they were going to “nish a race,Ž he said. We had a bit of turnover within the team in terms of pit crew, so we never knew if we were going to have a mishap on pit lane. Weve taken charge of that and now weve got consistent people, consistency amongst leadership in the team, a great MINI tech program and consistency with them. Its really started to gel.ŽMINIFROM PAGE 7 IMSA PHOTOThe IMSA Continental Tire SportsCar Challenge races this weekend at iconic Watkins Glen in New York. This is a great day to work out for the high school kids because it will help them to get better fundamentally and for their conditioning. Its also good for them to compete during some of these drills to see where they need improvement. Its bene“cial for football players of all ages.Ž Scott, who played football and graduated from Sebring, went on to play football at the University of Miami. He led the Blue Streaks to the Class 6A state playoffs last year and knows the game from a players perspective as well as a coach. The summer is an important time of the year for football players,Ž the Blue Streak coach said. We want to help them improve and we want to make it fun for them while they are with us. Im hoping to get a water slide so the kids can cool off, enjoy being outside and just spending time together.Ž There will be a guest speaker and a small lunch will be provided for all of the campers. For more information on the camp, contact Scott at 863-214-3880 or Avirett at 863-381-4098 or Harris at 863-381-8898. The camp is for the kids in the community and we hope they take advantage of it being free and on a Saturday,Ž Scott said. The camp is well structured and we have a variety of coaches who will be on hand. We want to help all the youngsters improve and learn some things that will help them on the “eld and in life.Ž FOOTBALLFROM PAGE 7 FILE PHOTOThe Heartland Football Camp is for grades 4 through 12 and will be held July 7. The camp is free and runs from 9 a.m. to 3 p.m. FILE PHOTOClayshaun Thornton practices catching in a past Mary Toney H.O.P.E. football camp. adno=720049

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Thursday, June 28, 2018 Agricultural Flea MarketLAKE PLACID „ Ecoventure, LLC presents their Agricultural Flea Market, 8:30 a.m. to 2 p.m. every Saturday, 111 South Sun N Lakes Blvd. in Lake Placid. This is a free community event. For information, call Jacques or Yvette at 305-2551114 or 305-469-4769. Please RSVP, space is limited. Doubles tennis group startingLAKE PLACID „ A doubles group is starting to play tennis every Tuesday and Thursday morning. Looking for additional players. For information, contact Ralph Musall at 863-699-0380.End of month entertainmentLAKE PLACID „ The American Legion Post #25 will host the music of Steve Baker from 5:30-7:30 p.m. on Wednesday, June 27 and Buddy Canova from 6-9 p.m. on Friday, June 29, at the Post in Lake Placid. Food available. For information, call the Post at 863-465-0975.Tea Party speakersDuring 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. July 03: 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. 07: Matt Caldwell Candidate for Florida Agriculture Commissioner Aug. 07: Cary Pigman Candidate for Florida State Representative (Incumbent) Aug. 14: Jill Compton Candidate for Highlands County School Board (Incumbent) We 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.Highlands County Indivisible meetingSEBRING „ Highlands County Indivisible will meet at 7 p.m. on Thursday, June 28, at La Hacienda, 825 North Ridgewood in Sebring. For information, call Lois Schlabach at 863-414-2586. Emergency Preparedness Fair SEBRING „ There will be an Emergency Preparedness Fair held 10 a.m. to noon on Saturday, June 30, at The Church of Jesus Christ of Latter-day Saints, 3235 Grand Prix Drive in Sebring. The public is invited and the event is free. For information, call 863-402-1511.Beauty and the Beast productionAVON PARK „ The Avon Park Library will have a live production of Beauty and the BeastŽ at 2 p.m. on Saturday, June 30, at 100 N. Museum Ave. in Avon Park. Actors Lenny and Mabel will bring the classic to life. For information, call 863-452-3803.Summer Bash partyAVON PARK „ American Legion Post No. 69 will host their Summer Bash Kick Off Party at 2 p.m. on Saturday, June 30, at the Post, 1301 W. Bell Street in Avon Park. Burgers, hot dogs, corn hole tournament, music, 50/50 raf”e and more. For information, call 863-453-4553.Fireworks BBQLAKE PLACID „ The Lake Placid Starting this summer, Universal Orlando will take its nighttime lagoon show to the next level in Universal Orlandos Cinematic Celebration.Ž The all-new lagoon show will give guests a brand-new, awe-inspiring way to cap off their day in Universal Studios as they enjoy an epic cinema under the stars on select nights. Universal Orlandos Cinematic CelebrationŽ will seamlessly blend fountain-based media, a variety of state-of-the-art technologies and special effects in a whole new way. The show combines an all-new storyline with full panoramic water screens accented by additional multi-layer water screens, pyrotechnics and … for the “rst time ever „ more than 120 dancing fountains and projection mapping to transform the entire waterfront and surrounding buildings into a vivid celebration of epic movie moments and beloved characters. And, guests will be able to enjoy Universal Orlandos Cinematic CelebrationŽ from an all-new, dedicated viewing area designed speci“cally for the show … giving them prime viewing of the experience. Guests will witness moments from the Harry Potter series conjured by way of spells, ear-shattering roars from dinosaurs in Jurassic World, the adrenaline rush of speed from The Fast & the Furious, mischief by the Minions from Illuminations Despicable Me and more come to life right before their very eyes … all in the heart of the Universal Studios Florida lagoon. This summer, guests will now have two new spectacular nighttime shows to enjoy as part of their visit to Universals theme parks „ Universal Orlandos Cinematic CelebrationŽ in Universal Studios Florida and The Nighttime Lights at Hogwarts CastleŽ in Universals Islands of Adventure. There are a variety of special offers available for guests to see both and experience all of the award-winning experiences that Universal Orlando has to offer, including the unprecedented Second Day FREE offer exclusive to Florida residents. For more information, visit www.UniversalOrlando.com.Universal presents Cinematic CelebrationSPECIAL TO HIGHLANDS NEWS-SUNHIGHLANDS COUNTY „ This July 4, Highlands Countys service organizations including Elks, Moose, VFW and others will have events celebrating veterans, the ”ag and independence. Weve compiled a list of these events for your convenience. Come on out to your local service organization for some good food, good people and plenty of “reworks. Avon Park American Legion Post #69 will host their Summer Bash Kick Off Party at 2 p.m. on Saturday, June 30, at the Post, 1301 W. Bell Street in Avon Park. Burgers, hot dogs, corn hole tournament, music, 50/50 raf”e and more. For information, call 863-453-4553. American Legion Post #69 will have an Independence Day Flag Retirement Ceremony at 9 a.m. on Wednesday, July 4, at American Legion Post #69, 1301 W. Bell Street in Avon Park. Lake Placid The Lake Placid Jaycees will have their annual Fireworks BBQ from 11 a.m. to 1 p.m. on Saturday, June 30, at Devane Park. Pulled pork, potato salad, baked beans and a roll. Tickets are $10 and may be purchased from any Jaycee member, the LP Chamber of Commerce and Clarke Pest Control. Proceeds go to July 4 “reworks show. The American Legion Post #25 will have a Fourth of July Celebration at 4 p.m. on Wednesday, July 4, at the post in Lake Placid. BBQ dinner and festivities honor our Vietnam Veterans. Dennis & Wendy at 4:30 p.m. Open to the public. For information, call 863-465-0975.4th of July celebrationsSpecial to Highlands News-SunIts a joy-“lled, toy-“lled world as only Disney can create, and it opens Saturday, June 30. The new Toy Story Land at Walt Disney World Resort, inspired by Pixar Animation Studios Toy Story “lms, turns guests of all ages into honorary toysŽ and allows them to PLAY BIG in the whimsical world of a childs imagination. In Toy Story Land at Disneys Hollywood Studios, Woody, Jessie, Buzz Lightyear, Slinky Dog, Green Army Men and other fun-loving Toy Story characters come to life in the outdoor setting of Andys backyard. A world of toys surrounds guests: giant building blocks, Tinkertoys, yo-yos, board-game pieces, dominoes, Scrabble tiles, and even a giant roller coaster set. The entire land encourages the best playtime ever. Toy Story Land includes two all-new attractions and a new entrance for an enduring favorite. Guests hop on Slinky Dog for a family-friendly roller coaster ride, take a spin with the little green Aliens from Pizza Planet and go for the high score in midway games populated by beloved Toy Story toys. Toy Story Land also celebrates what de“nes entertainment for kids of all ages. Crayola crayons, a Rubiks Cube, Cooties, and other toys and games pour on the nostalgia for park-goers „ and fascinate young ones. With building blocks around every corner, there are lampposts shaped like Tinkertoys and benches built from Lincoln Logs and Knex pieces. A balsa-wood glider, a Barrel of Monkeys, giant playing cards and jacks add to the visual tapestry of the new land. Sheriff Woody, standing nearly 20 feet tall, welcomes all to Toy Story Land by jauntily leaning on a tall assemblage of colorful wooden blocks, tipping his wide-brimmed hat to guests while holding onto his trusty lasso. With set pieces, staging, attractions and experiences, Toy Story Land represents the best of Walt Disney Imagineerings collaboration with our storytelling partners at Pixar Animation Studios,Ž said Bob Chapek, Chairman of Disney Parks, Experiences and Consumer Products. This new land will place Toy Story Land set to open SaturdaySpecial to Highlands Sun UNIVERSAL ORLANDO RESORT PHOTOUniversal Orlandos Cinematic Celebration is coming this summer to Universal Orlando Resort.LOCAL BRIEFS BRIEFS | 7 VFW Post #4300 dock overlooking Lake Jackson. FOURTH | 8 DAVID ROARK PHOTOBuzz Lightyear, Sheri Woody and Jessie the Yodeling Cowgirl from Disney€Pixars Toy StoryŽ lms will interact with guests in the new Toy Story Land when it opens June 30 at Disneys Hollywood Studios in Lake Buena Vista.TOY | 8 MATT STROSHANE PHOTOSarge and the Green Army Men from the hit Disney/Pixar Toy StoryŽ lms will interact with guests in the new Toy Story Land when it opens June 30 at Walt Disney World Resort.

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Thursday, June 28, 2018 www.highlandsnewssun.com Your Guide To Whats Going OnJULY EVENTS IN CENTRAL FLORIDASMOKE ON THE WATER & FIRE IN THE SKY … Three nights, three different cities along Floridas Space Coast, three spectacular “reworks shows. Enjoy free parking and free admission and join in the Independence Day-themed fun at these three waterfront spots, each with their own special views, dining options, amenities and experiences. When: July 3-5 Where: Cove at Port Canaveral, Riverfront Park in Cocoa Village & Cocoa Beach Web: visitspacecoast.com TAMPA RED WHITE & BLUE FESTIVAL … Bring the kids, as well as the pets, to this free downtown daytime fest featuring southern fare, seafood, hot dogs and BBQ in the Tampa Red White & Blue Festival Food Court, a July 4-themed clothing and costume contest, an arts and crafts zone, an apple pie-eating contest, raf”es and giveaways and lots of other good, ol American fair activities. This year, stop by the greyhound adoption petting area to visit some pups. When: July 4 Where: Cotanchobee Park, downtown Tampa Web: visittampabay.com GROVELAND STAR-SPANGLED SPECTACULAR … The City of Groveland teams up with a family-owned blueberry farm to host a fun-“lled evening of berry picking, watermelonand cobblereating contests, BMX shows, pony rides, water tag, video games, and of course, “reworks. Bring lawn chairs or picnic blankets and enjoy live music on two different stages leading up to the light show. When: July 4 Where: Lake Catherine Blueberries, Groveland Web: groveland-”.gov/July-4th-Celebration SARASOTA LIONFISH DERBY … As a way to harvest large numbers of the invasive lion“sh species that has spread along the eastern Atlantic coast, divers harvest these fancy-looking sea creatures, provide public education and prepare delicious lion“sh dish tastings for free. This years event will be based at Mote, with a captains meeting on July 6, lion“sh hunting July 7 in the beautiful Gulf of Mexico from Collier County to Escambia County, and the of“cial lion“sh weigh-in July 8 at Mote Marine Laboratory. When: July 6-8 Where: Mote Marine Laboratory & Aquarium, Sarasota Web: mote.org/lion“sh-derby COKE ZERO SUGAR 400 … Known for its exciting close races and dazzling “reworks shows, this NASCAR Cup Series Stock Car race is one of the most well attended summer events of the year. Country music star Josh Turner will provide the pre-race entertainment along with several other fun fan activities and pageantry. Bring your RV, tents, in”atable pools and coolers of cold beer for an extra memorable weekend. When: July 7 Where: Daytona International Speedway, Daytona Beach Web: daytonainternationalspeedway.com SHARK CON … Never have sharks seemed more loveable, fascinating and important than at Shark Con, a fun, interactive and educational two-day event dedication to ocean life conservation, marine research and advocacy. Dip your hands in touch tanks sponsored by aquariums and research labs from around the Gulf Coast region, try scuba diving, plunge down a 22-foot shark slide, dig for sharks teeth and take your photo with mermaids. When: July 14-15 Where: Florida State Fairgrounds, Tampa Web: shark-con.com COOL ART SHOW … When the Florida summer heat slows down the outdoor festival circuit, the Cool Art Show brings artisans and art fans into the air-conditioned, historic St. Petersburg Coliseum, showcasing sculpture, woodwork, paintings, photography, glass art and other works in a relaxing space. Sip beer and wine and take your time perusing the various booths and stations while chatting with the artists. When: July 14-15 Where: St. Petersburg Coliseum, St. Petersburg Web: pava-artists.org SARASOTA MYSTIC FAIRE … People come from all over the state to “nd healing, enlightenment and natural health products and techniques at this fascinating fair. Visit with psychics, tarot card readers, mediums and alternative health practitioners or shop for various hard-to-“nd items and gifts such as crystals, crystal bowls, jewelry, clothing, books, sacred art, angel art, mandalas and more. When: July 28-29 Where: Sarasota Municipal Auditorium Web: mysticfaires.com/sarasota METROCON … Billed as Floridas Best Anime Convention,Ž this exciting event brings cosplay entertainment to another level with roving mascots, actors and other creative acts mingling with guests dressed as their favorite anime, comic book, video game and sci-“ characters. Meet voice actors behind your favorite animated icons, hear from screenwriters and illustrators and take part in the various human chess matches, parties, video game battles and “re shows. When: July 19-22 Where: Tampa Convention Center Web: metroconventions.comCALADIUM FESTIVALCelebrate Floridas rich soil and natural beauty and support local farming at this three-day fest honoring the vibrant and hearty caladium plant. This years event includes bus tours, plant and bulb markets, samples of wine from local harvests, an art competition, a car show, arts and crafts vendors and food trucks. When: July 27-29 Where: Stuart Park, Lake Placid Web: lp”a.com/caladium hy and g d a otograp otograp oto dw nd w n tio a rg Coli oto C o tis g C an o win on e nd t g s o rt a s, pho pbe gs,ph bu ph g bur h h beer r a s a sta P ow e p n b an a g n o o e d s d l h C o o w n i g rs msa ligh o “nd is ST linge ing, en in tt at t a d TA MYS in M li A M l MY his iu d qu rs RAS T a e h nd hea hniq ndhea O ea OT ea niqu a ue al es m IC to ha dA ts. AR va en i hni ou g m h i al T f rt F m a l T M a l -a “ AS ot s erma ed on, n t o e sh n a d ac d rt Col sear y aq y sc Dip esea plu our ds ch ge d phot Ta mpa rida summer b an ivin ake un irgr -15 tate Fa ium ba d d ta n a with ng ou di ulp wor me p with 5 T SHOW … orida Sta how Petersb e ne w a r g th sts. th tio ture rks in rusi a cuit, r-cond scu n th tival circu e air C d, od axi vari Coo histo work gspa or ol Art oric St paintin har dica s.or slo gsa tting y14 orta o-da 15 r b down St. Sip ths an cu th m he th e he Flori e C e Flo C ca nd om io ea ee ou bo in h s u ai e ly s nd fe g her and pa d hi ok nventio nventi nve th nv ot n n her s m tt a a C me Con Con o on o a ct er m ve h h t i r t c m no n mat er creat ts dressed A a ay entert actors and s and ot favoritea r fa fav et vo r r Mee m sc h i M M fro ma s.c ed g g orida splay act F os c a / m a c o lo oice ac c ns var ting event aire il ni m dressed as th ci-“ ch ving masc d ots nt bri cots … Bi ring h s th haract icon he ter s,h e h ou e s a us h how est ain ues ds mys itor ci a M anim ac ted th s -22 ra or r s e s, t to mic mi me he re B s, i p t y fa O p m/sa s o c ra Flo sp ct play e ctor ente tors and voritean g mascots, co d c a Bille ngs ,a N … B t brin ots, res e orid other m ch er s, h ario “re dressed vent ce acto r M r f um ws. ei rs. hea us h thei racter ed as the hara f Me om an fa eet v m sc favo voice reen icip me, 19 ovin o s m l B rt s s un ta a e es g d in d C d on

PAGE 11

Thursday, June 28, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com adno=3591101 GOLF CHAMPIONSHIP Heartland ad no=35 9 110 1 Play any or all of the participating courses for your chance to qualify for your spot in the Open to amateurs with a valid handicap. Ladies & Mens Divisions. Pro Am Points. 50% of the field will advance to Championship tournament June 30th Championship Tournament Sponsor July 7th July 14th July 21st GOLF COURSE August 4th July 28th y Jy August 18th J J y September 8th Championship Tournament September 15 th *Course to be announced HOLE SPONSORS:Professional Hearing Aid Centers € Royals Furniture € Codys € Dimitris € Huston Chevrolet J. Biance Financial € AB Carts € SFSC € AAA Direct Discount € Cowpokes Watering Hole € Gulf Coast Supply The Blue Lagoon Saloon € Lampe & Kiefer € Florida Lakes Surgical € The Palms of Sebring Lakeshore Mall € Turner Furniture € Ideal Golf First qualifying tournament THIS SATURDAY, June 30 at Spring Lake Golf Resort REGISTER NOW!8:30 am Shotgun Start Cost $50 Qualifying tournamentAdditional $30 Fee for qualifying player to play in championship tournament. For more details & registration contact Pam Harris at 863-386-5805

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Thursday, June 28, 2018 www.highlandsnewssun.com LEGAL NOTICES IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: GC 18-268 J EFFREY GOODWIN, Plaintiff, vs. J ERRY YANA JUMAMIL and MARLOU GALARRITA JUMAMIL, Husband and Wife, if living including any unknown spouse of said Defendant, if remarried, and if deceased, the respective unknown heirs, devisees, grantees, assignees, creditors, lienors, and trustees, and all other pers on s claiming by, through, under or against the named Defendant(s); Defendants. NOTICE OF SUIT TO: JERRY YANA JUMAMIL and MARLOU GALARRITA JUMAMIL, Husband and Wife, if living including any unknown spouse of said Defendant, if remarried, and if deceased, the respective unknown heirs, devisees, grantees, assignees, creditors, lienors, and trustees, and all other persons claiming by, through, under or against the named Defendant(s) with their last known address of: 2608 N. Mulberry Road, Avon Park, FL 33825 YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property in Highlands County, Florida: The Property: a/k/a 2608 N. Mulberry Road, Avon Park, FL 33825 The North 45 feet of Lot 21 and t he South 30 feet of Lot 22, Block 54, UNIT ONE OR LAKE LILLIAN SECTION HIGHLANDS LAKES SUBDIVISION, according tot he plat thereof recorded in Plat Book 2, Page 77, Public Records of Highlands County, Florida. Parcel I.D. C-09-33-28-0100540-0210 has been filed against you and you are r equired to serve a copy of your written defenses, if any, to David F. Schumacher, Esquire, JOHN K. MCCLURE, P.A., 211 South Ridgewood Drive, Sebring, FL 33870, the Plaintiffs attorney, and file the original with th e Clerk of the above styled court on or before August 6, 2018; otherwise a default may be entered against you for the relief demanded in the Complaint. WITNESS my hand and seal of said Court on the 22nd day of June, 2018. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT By: /s/ R obyn P. Durranc e Deputy Clerk In accordance with the Americans With Disabilities Act, persons with disabili ties needing a special accommodation to participate in this proceeding should contact Court Administration a t Highlands County Courthouse, 430 South Commerce Avenue, Sebring, Florida 33870; telephone 863-402 65 91, not later than seven (7) day s prior to the proceeding. If hearing impaired, (TDD) 1-800-955-8771, or Voice (V) 1-800-955-8770, via Florida Relay Service. 17-11056-001 June 28; July 5, 2018 Classified DeadlinesDue to the upcoming July 4th holiday our deadlines for the Classified & Legal sections are as follows:1pm Tuesday June 26 for Thurs. & Fri. June 28 & 29 editions; 1pm Wednesday June 27 for Sat. & Sun. June 30 & July 1 editions; 1pm Thursday June 28 for Mon. & Tues. July 2 & 3 editions; 1pm Friday June 29 for Wed. July 4 edition. This also includes the Thursday Highlands Sun ; 1pm Monday July 2 for Thurs. July 5 edition; 1pm Tuesday July 3 for Fri. July 6 edition.The Highlands News-Sun office will be CLOSED on Wednesday, July 4 Normal business hours will resume on Thursday, July 5. NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 18000279GCAXMX BAYVIEW LOAN SERVICING, LLC, a Delaware Limited Liability Company Plaintiff vs. UNKNOWN HEIRS, DEVISEES, GRANTEES, CREDITORS AND OTHER PERSONS OR UNKNOWN SPOUSES CLAIMING BY, THROUGH, UNDER OR A GAINST THE ESTATE OF EDITH C. DEAN HAYS, ANDREA L. LITCHMORE, NOTICE OFACTION16 UNKNOWN SPOUSE OF ANDREA L LITCHMORE, UNKNOWN TENANT #1, UNKNOWN TENANT #2, AQUA FINANCE, INC., Defendant. NOTICE OF ACTION TO: UNKNOWN HEIRS, DEVISEES, GRANTEES, CREDITORS AND OTHER PERSONS OR UNKNOWN SPOUSES CLAIMING BY, THROUGH, UNDER OR A GAINST THE ESTATE OF EDITH C. DEAN HAYS 4129 Scott Avenue Sebring FL 33870 (last known residence) YOU ARE NOTIFIED that an action to foreclose a mortgage on the following described property in HIGHLANDS County, Florida: Lot 3, Block 3, LUCAS LAKE ESTATES SUBDIVISION filed in Plat Book 8, at Page 55, of the Public Records of Highlands County, Florida. has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Plaintiffs attorney, STRAUS & EISLER, P.A., 10081 Pines Blvd., Suite C, Pembroke Pines, FL 33024 on ro before thirty (30) days from the first date of publication on or before August 6, 2018 and file the original with the Clerk of this Court either before service upon Plaintiffs at torney or immediately thereafter; otherwise, a default will be entered against you for the relief demanded in the complaint filed herein. NOTICE: ANY PERSON WITH A DIS ABILITY REQUIRING SPECIAL ACCOMMODATION TO PARTICIPATE IN THIS PROCEEDING SHOULD CONTACT 1800-955-8771 (TDD); 1-800-955-8770 (V), VIA FLORIDA RELAY SERVICE NO LATER THAN SEVEN (7) DAYS PRIOR TO THE PROCEEDING. WITNESS my hand and the seal of t his Court at HIGHLANDS County, Florida this 20th day of June, 2018. ROBERT W. GERMAINE, CLERK Clerk of the Circuit Court By: /s/ Robyn P. Durrance As Deputy Clerk 18-026276-FC-BV June 28, July 5, 2018 NOTICE OFAUCTION19 PUBLIC AUCTION : JULY 13 2018 AT : 9:00 AM LOCATION: AVON TOWING 1102 KERSEY ST. AVON PARK, FL 33825 Y EAR MAKE VIN # 1992 PLYMOUTH 1P4GH44R0NX334143 June 28, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-260 Division Probate IN RE: ESTATE OF GARRETT DEN BLEYKER, JR. Deceased. NOTICE TO CREDITORS The administration of the estate of GARRETT DEN BLEYKER, JR., deceased, whose date of death was May 12, 2018 is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., S ebring, FL 33870-3867. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATI ON OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BA RRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is June 21, 2018. Personal Representative: /s/ Karen R. Skodmin KAREN R. SKODMIN 17671 W Alan Black Blvd Loxahatchee, Florida 33470 A ttorney for Personal Representative: / s/ Michael A. Rider Michael A. Rider A ttorney Florida Bar Number: 0175661 Rider & Thompson, P.A. 13 N Oak Avenue Lake Placid, FL 33852 Telephone: (863) 465-1111 Fax: (863) 465-8100 E-Mail:riderthompson@ riderthompsonlaw.com June 21, 28, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA GENERAL JURISDICTION CASE NO. 2016-000451GCAXMX METROPOLITAN LIFE INSURANCE COMPANY, Plaintiff, vs. THE ESTATE OF LINDA S. GRAY A /K/A LINDA GRAY A/K/A LIND A F. GRAY; UNKNOWN HEIRS DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST LINDA S. GRA Y A /K/A LINDA GRAY A/K/A LIND A F. GRAY, DECEASED; UNKNOWN NOTICE OF FORECLOSURE22 SPOUSE OF LINDA S GRAY A/K/A LINDA GRAY A/K/A LINDA F. GRAY; CHRISTINE S. GRAY A/K/ A CHRISTINE GRAY; ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINST THE HEREIN NAMED INDIVIDUAL DEFENDANTS WHO ARE NOT KNOWN TO BE DEAD OR ALIVE, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES OR OTHER CLAIMANTS; CA RMEL FINANCIA L CORPORATION, INC.; UNKNOWN TENANT(S) IN POSSESSION, Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated June 4, 2018 and entered in Case No. 28-2016-CA-000451GCAXMX of the Circuit Court of the 10th Judicial Circuit in and for HIGH LANDS County, Florida. METROPOLITAN LIFE INSURANCE COMPANY is Plaintiff and THE ESTATE OF LIND A S. GR AY A/K/A LINDA GRA Y A /K/A LINDA F. GRAY; UNKNOWN HEIRS DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST LINDA S. GRA Y A/K/A LINDA GRAY A/K/A LIND A F. GRAY, DECEASED; CHRISTINE S. GRAY A/K/A CHRISTINE GRAY; CARMEL FINANCIAL CORPORATION, INC., are defendants. The Clerk of Court will sell to the highes t and best bidder for cas h at the JUR Y A SSEMBLY ROOM, BASEMENT, 430 Commerce Avenue, Sebring, FL 33870, bidding begins at 11:00 A.M., Eastern Time, on the 19th day of July, 2018, the following described property as set forth in said Final Judgment, to-wit: LOT 3 AND LOT 4 AND HALF OF CLOSED STREET LYING ADJACENT TO LOT 4, (ORDINANCE NO. 623 AS RECORDED IN O.R. BOOK 580, PAGE 944, CLOSING THE STREET), IN BLOCK B, OF SUNSET HILL AS RE CORDED IN PLAT BOO K 2, PAGE 39 AND A REPLAT OF SUNSET HILL, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 3, AT PAGE 64, BOTH OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORID A. a/k/a 1378 Memorial Drive, Avon Park, FL 33825 Dated this 4th day of June, 2018. ROBERT W. GERMAINE As Clerk of said Court By: /s/ Robyn P. Durrance As Deputy Clerk Any person claiming an interest in the surplus from the sa le, if any, othe r than the property owner as of the date of the Lis Pendens must file a claim within sixty (60) days after the sale. In accordance with the requirements of Title II of the Americans with Disabilities Act of 1990 (ADA), Highlands C ounty will not discriminate against q ualified individuals with disabilities on the basis of diability in its services, programs, or activities. If you are a person with a disability who needs an y accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of cert ain assistance. Please contact M elissa Bruns, ADA Coordintor, at 863-402-6509 (Voice), via Florida Relay Services 711, by e-mail mbruns@hcbcc.org, by regular mail at 600 S. Commerce Ave., Sebring, FL 33870 request for CART or interpreter services should be made at least 2 4 hours in advance to permit coordination of the services. 12074.718 June 28; July 5, 2018 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 17000263GCAXMX U.S. BANK NATIONAL ASSOCIATION, AS TRUSTEE, SUCCESSOR IN INTEREST TO BANK OF AMERICA, NATIONAL ASSOCIATION AS TRUSTEE AS SUCCESSOR B Y MERGER TO LASALLE BANK, NATIONAL ASSOCIATION AS TRUSTEE FOR WAMU MORTGAGE PASS-THROUGH CERTIFICATES SERIES 2007-0A2 TRUST, Plaintiff, vs. CHARLES I. BUTR UCH A/K/ A CHARLES BUTRUCH; TERESA M. BUTRUCH A/K/A TERES A BUTRUCH; ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINST THE HEREIN NAMED INDIVIDUAL DEFENDANTS WHO ARE NOT KNOWN TO BE DEAD OR ALIVE, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES OR OTHER CLAIMANTS; SUN N LAKE OF SEBRING IMPROVEMENT DISTRICT; HIGHLANDS COUNTY, BOARD OF COUNTY COMMISSION ERS; THE PRESERV E OWNERS ASSOCIATION, INC.; UNKNOWN TENANT(S) IN POSSESSION, Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Consent Final Judgment of Fore closure dated March 5, 2018 and entered in Case No. 17000263GCAXMX of the Circuit Court of the 10th Judicial Circuit in and for HIGHLANDS County, Florida. U.S. BANK NATIONAL ASSOCIATION, A S TRUSTEE, SUCCESSOR IN INTEREST TO B ANK OF AMERICA, NATIONAL ASSOCIATION AS TRUSTEE AS SUCCESSOR B Y MERGER TO LASALLE BANK, NATIONAL ASSOCIATION AS TRUSTEE FOR WAMU MORTGAGE PASS-THROUGH CERTIFICATES SERIES 2007-0A2 TRUST is Plaintif f and CHARLES BUTRUCH; TERES A M. BUTRUCH A/K/A TERES A BUTRUCH; ANY AND AL L UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINS T THE HEREIN NAMED INDIVIDUA L DEFENDANTS WHO ARE NO T KNOWN TO BE DEAD OR ALIVE, WHETHER SA ID UNKNOWN PAR TIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES OR OTHER CLAIMANTS; SUN N LAKE OF SEBRING IMPROVEMENT DISTRICT; HIGHLANDS COUNTY, BOARD OF COUNTY COMMISSIONERS; THE PRESERVE OWNERS ASSOCIATION, INC.; UNKNOWN TENANT(S) IN POSSESSION, are defendants. The Cler k of Court will sell to the highest and best bidder for cash at the JUR Y ASSEMBLY ROOM, BASEMENT, 430 Commerce Avenue Sebring, FL 33870, bidding begins at 11:00 A.M., Eastern Time, on the 18th day of NOTICE OF FORECLOSURE22 J u l y, 2018 t h e f o ll ow i ng d escr ib e d property as set forth in said Final Judgment, to-wit: LOT 1, BLOCK 740, SUN N LAKE ESTATES OF SEBRING UNIT 15 R1, A 1989 REPLAT OF UNIT 15 AS RECORDED IN PLAT BOOK 15, PAGE 40, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 15, PAGE 64, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. a/k/a 5109 Belmar Drive, Sebring, FL 33872 Dated this 6th day of March, 2018. ROBERT W. GERMAINE As Clerk of said Court By: /s/ Robyn P. Durrance As Deputy Clerk Any person claiming an interest in the surplus from the sale, if any, o the r than the property owner as of the date of the Lis Pendens must file a claim within sixty (60) days after the sale. In accordance with the requirements of Title II of the Americans with Disabilities Act of 1990 (ADA), Highlands County will not discriminate against qualified individuals with disabilities on the basis of diability in its services, programs, or activities. If you are a person with a disab ility who needs an y accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Melissa Bruns, ADA Coordintor, at 863-402-6509 (Voice), via Florida Relay Services 711, by e-mail mbruns@hcbcc.org, by regular mail at 600 S. Commerce Ave., Sebring, FL 33870 request for CART or interpreter services should be made at least 2 4 hours in advance to permit coordination of the services. 12074.806 June 21, 28, 2018 NOTICE OF MEETING26 The Heartland Regional Transportation Planning Organization (HRTPO), announces a regularly scheduled meeting of the Local Coordinating Board (LCB) for the Transportation Disadvantaged program serving DeSoto, Hardee, Highlands, and Okeechobee Counties, to w hich all persons are invited. The meeting will be held on Wednesday, J uly 18, 2018, at 1:30 p.m. at the Okeechobee Emergency Operations Center (EOC), 707 Northwest 6th Street, Okeechobee, Florida 3497. For a copy of the agenda, additional information, or assistance with transp ortation to the meeting, please contact Ken Harley by calling 863-5347130, ext. 103 or visit www.heartlandregionaltpo.org Public participation is solicited without regard to race, color, national origin, age, sex, religion, disability, income, or famil y status. Persons who require special accommodations under the Americans with Disabilities Act or persons who re quire translation services (free of charge) should contact the HRTPO Title VI/Nondiscrimination Coordinator, Marybeth Soderstrom, 863-534-7130, extension 134 (voice), or via Florida Relay Service 711, or by email at msoderstrom@cfrpc.org at least three business days prior to the event. June 28, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 17-410 GCS SUN N LAKE OF SEBRING IMPROVEMENT DISTRICT, a special district and a public corporation of the State of Florida, Plaintiff, vs. V ERO ATLANTIC 2 LLC, a Florida Limited Liability Company, whether dissolved or presently existing, together with any grantees, assignees, successors, creditors, lienors or trustees of said defendant(s) and all other persons claiming by, through, under, or against Defendant(s), LUZ SARAVIA, a Married Woman, if living including any unknown spouse of said Defendant(s), if remarried, and if deceased, the respective unknown heirs, devisees, grantees, assignees, creditors, lienors, and trustees, and all other persons claiming by, through, under or against the named Defen da nt(s), RAUL LOPEZ and MILAGROS LOPEZ a/k/a MILAGROS G. CELARIO, Husband and Wife, if living including any unknown spouse of said Defendant(s), if remarried, and if deceased, the respective unknown heirs, devisees, grantees, assignees, creditors, lienors, and trustees, and all other persons claiming by, through, under or against the named Defendant(s); and MANOR HILL OWNERS ASSOCIATION, INC., a Florida co rporation, whether dissolved or presently existing, together with any grantees, assignees, successors, creditors, lienors, or trustees of said defendant(s) and all other persons claiming by, through, under, or against Defendant(s), Defendants. NOTICE OF SALE Notice is hereby given that pursuant to a final decree of foreclosure entered in the above-titled cause in the Circuit Court of Highlands County, Florida, I will sell the property situated in Highlands County, Florida, described as: The Property: 2918 Monza Drive, Sebring, FL 33872 Lot 64, Block 266, SUN N LAKE ESTATES OF SEBRING, UNIT 13, according to the plat thereof recorded in Plat Book 9, Page 71, of the Public Records of Highlands County, Florida. Property Tax Idenditification No.: C-04-34-28-130-2660-0640 at public sale, to the highest and b est bidder for cash, in the Jury Assembly Room in the basement of the Highlands County Courthouse located at 430 South Commerce Avenue, in Sebring, Florida at 11:00 A.M. on the 19th day of July, 2018. SIGNED this 4th day of June, 2018. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT By: /s/ Robyn P. Durrance Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this proceeding, NOTICE OFSALE30 you are ent i t l e d at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (941) 534-4690, within two (2) working days of publication of this Notice of Sale; if you are hearing or voice impaired, call TDD (941) 534 7777 or Florida Relay Service (800) 955-8770. S13.266.64 June 28; July 5, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL ACTION CASE NO.: 28-2017-CA-000319 U.S. BANK NATIONAL A SSOCIATION AS INDENTURE TRUSTEE FOR SPRINGLEAF MORTGAGE LOAN TRUST 2013-3, Plaintiff, vs. CAROL E. WEED A/K/A CAROL E. HASKINS, et al, Defendant(s). NOTICE OF RESCHEDULED SALE NOTICE IS HEREBY GIVEN Pursuant to an Order Rescheduling Foreclosure Sale dated June 4, 20 18, and entere d in Case No. 28-2017-CA-000319 of the Circuit Court of the Tenth Judicial Circuit in and for Highlands County, Florida in which U.S. Bank National A ssociation as Indenture Trustee for Springleaf Mortgage Loan Trust 2013-3, is the Plaintiff and Carol E. Weed a/k/a Carol E. Haskins, Onemain Home Equity, Inc. f/k/a Springleaf Home Equity, Inc. f/k/a American General Home Equity, Inc., United State s o f A merica, Department of Treasury, are defendants, the Highlands County Clerk of the Circuit Court will sell to the highest and best bidder for cash in the Jury Assembly Room in the basement, Highlands County Courthouse, 430 South Commerce Avenue, Sebring, FL 33870, Highlands County, Florida at 11:00AM on the 19th day of July, 2018, the following described proper ty as set forth in said Final Judgment of Foreclosure: LOT 16, BLOCK 10, ORANGE BLOSSOM ESTATES, UNIT 8, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 6, PAGE 18, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. A/K/A 5341 LIME ROAD, SEBRING, FL 33875 Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. Dated in Highlands County, Florida thi s 21st day of June, 2018. Clerk of the Circuit Court Highlands County, Florida By: /s/ Robyn P. Durrance Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court A dministrator, (863)534-4690, within t wo (2) working days of your receipt fo the Notice of Sale; if you are hearing or voice impaired, call TDD (863)5347 777 or Florida Relay Service 711. To file response please contact Highlands County Clerk of Court, 590 S. Commerce Ave., Sebring, FL 33870-3867, Tel: (863)402-6591; Fax: (863)4026664. 17-015967 June 28; July 5, 2018 N ot i ce o f P u bli c S a l e f or Ch aney U se d Cars on 7/6/18 of 2007 Ford Expedition vin# 1FMFK20577LA45615 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 28, 2018 N ot i ce o f P u bli c S a l e f or Ch aney U se d Cars on 7/6/18 of 2010 Ford F-150 vin# 1FTFW1EV9AFD66542 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 28, 2018 T urnyou r trashinto cash! Advertise youryard sa l e! N ot i ce o f P u bli c S a l e f or Ch aney U se d Cars on 7/6/18 of 2014 Chevrolet Mal ibu vin# 1G11C5SLXEF105903 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 28, 2018 NOTICE OF PUBLIC SALE : M ac kli n Transport gives Notice of Foreclosure of Lien and intent to sell these vehicles on 7/9/2018 at 8:00 AM at 1002 W Cornell St, Avon Park, FL 33825 pur suant to subsection 713.78 of the Florida Statutes. Macklin Transport re serves the right to accept or reject any and/or all bids. JA3AJ26E62U048788 2002 MITSUBISHI LANCER ES June 28, 2018 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY OPEN HOUSE1010 ``OPEN HOUSE S un d ay, J u l y 1 1-3, Tanglewood Park, 1046 Carefree Parkway. 2/2, ne w roof & W/D, fenced yard, ext ras! $25,900, 863-446-0291 R.E. AUCTION1015 Li ve & O n li ne P u bli c A uct i on By the Order of the Bank 1-Day Auction Sale! Everything must go! Saturday, July 7th at 10:00 AM Decor Once More Furniture Store 6758 N. Military Trail #206, West Palm Beach, FL 33407 Huge selection of modern, vin t age and designer high-end preowned home furniture, decor and accessories. Store is 15,000 sq.ft. with so many pieces to choose from including living room furniture, bedroo m furniture, dining room furniture and artwork, collectibles, sculp tures and so much more! Cata log and photos available at www.moeckerauctions.com Preview: Morning of sale 8:30 A M to 10 AM. 15%-18% BP. To register: $100 refundable cash deposit and valid drivers li cense. (800)840-BIDS info@moeckerauctions.com A B-1098 AU-3219, Eric Rubin NEEDCASH? 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 Lake Placid 9 51 Lake June Rd. 3/1, lg corner lot, metal roof, home or income, motivated seller, $97,700 make offer, bro kers welcome, 863-465-9100. 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 Living~ 3 /1, kit, 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

PAGE 13

Thursday, June 28, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com HOMES FOR RENT1210 Lakefront Home & Condo2000sf 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 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 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 Lake Placid studio. Pool, elec incl, $550 mo. No pets/no smoking. 1st/last/sec. Debra Worley Realty 863-465-0123. S ebring~ new completely remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 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 COMMERCIAL RENTAL1392 Avon Park~ 2200sf, 1 block off US Hwy 27. Great for garage, workshop or storage space. 863-453-4269 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 2 glass front indoor nitches (for ashes), Lakeview Memorial Gardens, Avon Park, value $4200, sell $3500 863-4025677 Oak Hill Cemetery Lake Placid, double niche $1000, 863-402-1616. 2000EMPLOYMENT HELPWANTED2001 Bucket Operator/ GroundsmanExperience Preferred. Clean CDL 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 HELPWANTED2001 DATA ENTRY PERSON WANTEDJOIN OUR TEAM Highlands News-Sun is looking for a dependable Data Entry person to support our Advertising and Circulation teams. This full-time position requires excellent organizational skills and experience with Microsoft Excel.Responsibilities include but are not limited to:~Enter data from paper documents provided by advertising reps into Brainworks database system;~Verify data entered is correct;~Ensure that date sensitive ad orders are prioritized and entered based on date.Requirements:~Proven experience in data entry, proficient in Microsoft Excel A Microsoft Excel test will be required;~Accurate typing skills;~Excellent communication skills;~Great attention to detail;~High school degree or equivalent.We are a drug and tobacco free workplace. Pre-employment drug/ni cotine screening required. Send Resume to:Donna ScherlacherMulti Media / Production Director 315 US Hwy 27 N., Sebring, FL 33870 Davey Expert Tree C ompany Tree Trimming positions avail. (with CDL Lic.) 1 yr. exp. pref, but will train. Call Garyat863-221-7939. Handyman WantedA handyman is needed to work on rental units in Highlands Co., FL. 863-243-9191Call, Text or Emailmike@mypeaceland.com 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 Lake Placid Roofing CompanySeeking RoofersFT or PTSales AssociateCall863-202-1495 L oca l C ommun i ty A ssoc. h as opening for PT FL Cert. Community Association Mgr. Send resume to CCS POA, 4600 Haw Branch Rd., Sebring FL 33875 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 ADMISSIONS, RECORDS, AND REGISTRATION SPECIALIST, (FT) Application deadline: 7/1/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132. EA/EO VETS PREF. COORDINATOR, PANTHER YOUTH PARTNERS (FT) Application deadline: 7/2/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO. FT T ruc k D r i ver~ A von P ar k HS Diploma or GED; 1 yr verifi able experience & CDL AŽ current DOT certificate required. $16/hr Must pass background check. Call 800-929-2715ask for Mike Solis or Rob Da g ue HELPWANTED2001 POSITION VACANCIES: Revenues and Receivables Specialist (FT) Food Service Workers (PT) For application deadlines and to apply visit http://sfsc.interviewexchange.com863-784-7132. EA/EO VETS PREF. 40 wor k ers nee d e d f or R e d Harvesting Inc. for Cucumber, sweet potato and watermelon harvesting, from 07/18/18 to 11/25/18, workers will be paid $.50+ per 5/8 BU but guaranteed $11.46 per hour, job location is in Seven Springs & Mount Olive NC. This job opportunity is temporary, 36 hours per week guaranteeing at least 3/4Ž of the time offered, free housing is provided to workers who cannot reasonably return to their permanent residence at the end of the work day, transportation and subsistence expenses to the work site will be provided by the employer upon completion of the 50% of the work contract, tools, equipment and supplies will be provided at no cost, Job order holding office is at P.O Box 27625 Raleigh, NC 27611 j ob order 10883130 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 CENTRAL FLORIDA TIRE TERMINAL, INC.,Avon Park Seeks a Tire Section Repair Specialist to inspect damaged tires; diagnose reparability; and perform repair procedure. Must have 1 yr. of exp. as Tire Repair Specialist or related. Send resumes to Robert Reisig at: tirebob@digital.net Needanew Home? LookintheClassifieds! SERVICES2005 A PLACE FOR MOM Th e nat i on  s larges senior living referral service. Contact our trusted, local experts today! Our service is FREE/no olbigation. CALL 1855-836-8564. PROFESSIONAL2010 Home Design DraftsmanWanted~Experience in Chief Architect Software preferred but not required. Submit resumes: eric@needplans.com or tim@needplans.com HUMAN RESOURCES COORDINATORThe Human Resource Coordinator supports the HR Director and Ranch management by performing multiple responsibilities such as hiring, recruiting, training, development and maintenance of personnel records as well as ensuring all Ranch employees and contractors are paid accurately and on time. This position handles Ranch Division timekeeping and payroll. The Human Resources Coo rdinator is responsible for benefits administration to include enrollments, changes, terminations with carriers and carrier invoice reconciliation. Education/Experience Requirements: Associate or Bachelors degree preferable; Minimum of 3 yrs of Human Resource exp. in similar roll; Experience in Benefits and Payroll Administration; Proficient computer skills and in-depth knowledge of relevant software such as Microsoft Office Suite. To review the job description and apply online visit www.lykesranch.com and click the careers tab. Affirmative Action Employer/ Drug-Smoke Free Workplace/ M/F/D/V Equal Employment Opportunity Employer S e b r i ng I nsurance A gency Opening for a 220 or 440 Monday-Friday 8:30-5:30 Bilingual preferred. Must have transportation. Email resume:sebringinsurance@gmail.comor drop off at: 3019 US Hwy 27 N., Sebring. PROFESSIONAL2010 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 GETRESULTS USECLASSIFIED! MEDICAL2030 Residential Assistants NeededNo Experience NecessaryWe will Train All Shifts Available In Sebring and Avon ParkApply at4352 Independence St. Avon ParkEOE/Drug Free Workplace NEW Hourly Rate for C.N.A.s !! NEW Weekend Differential Rate!EmployeesCelebratedfor Years of Service Medical, Dental, Vision and Life Insurance Benefits Available AnnualEmployee Picnics Annual Celebration of Seniors & Staff Payroll deductions for onsite Employee Cafe Payroll deduction for shoes and uniforms FREE CEUs & CPR Classes Apply Onlineatwww.palmsofsebring.com CERTIFIED NURSING ASSISTANTSWe currently have three (3) Full Time positions working 12 hour shifts, that is three days per week, gives you more time to spend with your families. We have Excellent Benefits, Medical, ST, LTD, Dental, Free Life Ins., PTO, Holidays and 401K. Come and apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park. (863) 453-6674. EOE/MF/DFWP. OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. MEDICAL2030 Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 NURSES We are accepting applications for nurses for the 7p-7a shift at Royal Care of Avon Park. Prefer at least one year of experience in a long-term care facility or other related health care facility. We offer competitive salary, full range of benefits including PTO and free life policy & shift differentials. Apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park. 863-453-6674EOE/MF/DFWP. 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 3000 NOTICES ANNOUNCEMENTS3010 Cl u bh ouse R enta l s:For Parties, Meetings etc! Wkday dis counts! Sebring Hills Assoc.863-253-9142 or 863-458-0867 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 PERSONALS3020 Make a C onnection. Real Peo ple, Flirty Chat. Meet Singles right now! Call LiveLinks. Try it FREE. Call NOW: 855-334 7726. PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Make a C onnection. Real Peo p le, Flirty Chat. Meet Singles right now! Call LiveLinks. Try it FREE. Call NOW: 855-334 7726. Tall, slim, nice looking & healthy senior male seeking to meet a nice lady. PO Box 1653 Lake Placid FL 33862 Ti tan i c B e i ng expecte d b y ma j or religions: inspiring humanity to rebuild world so everyone can have a great life. Well see Him Soon! Sahre-International.or g SCHOOLS & INSTRUCTION3060 AVIATION G ra d s wor k w i t h J et Blue, Boeing, Delta and others start here with hands on training for FAA certification. Financial aid if qualified. Call AIM 888 242-2649. LOST& FOUND3090 LOST~Dashand, long red hair, her name is Sheba, 3 yrs old, last seen going into the orange groves on Desoto Rd. missing since May 24th, 863382-9183 or 863-414-6584 EmployClassified! Reward!!! Lost Boston Terrier~Last seen 6/12 on US Hwy 27 near Palmdale. 309-238-7982

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Thursday, June 28, 2018 www.highlandsnewssun.com 4000FINANCIAL FINANCIAL/MISC.4020 A re you i n D e b t ? G et h e l p now with a 30 minute Phone debt analysis. Mon-Fri 9:00 am to 8:00 pm., Sat: 10:00 am to 2:00 pm. All Eastern time. 1 855-630-5331. Seizethesales withClassified! IR S TAX DEBT S? $ 1 0 k+ ? Tired of the calls? We can Help! $500 free consultation! We can STOP the garnishments! FREE Consultation. Call Today 1-855-8100839 Unable to work due to injury or illness? Call Bill Gordon & Assoc., Social Secruity Disability A ttorneys! FREE Evaluation. 1855-399-1237! Mail: 2420 N St NW, Washington DC. Office: Borward Co. FL., Mbr. TX/NM Bar. Local Attorneys Nationwide. 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 Classified DeadlinesDue to the upcoming July 4th holiday our deadlines for the Classified & Legal sections are as follows:1pm Tuesday June 26 for Thurs. & Fri. June 28 & 29 editions; 1pm Wednesday June 27 for Sat. & Sun. June 30 & July 1 editions; 1pm Thursday June 28 for Mon. & Tues. July 2 & 3 editions; 1pm Friday June 29 for Wed. July 4 edition. This also includes the Thursday Highlands Sun ; 1pm Monday July 2 for Thurs. July 5 edition; 1pm Tuesday July 3 for Fri. July 6 edition.The Highlands News-Sun office will be CLOSED on Wednesday, July 4 Normal business hours will resume on Thursday, July 5. GARAGE SALES6014 Aff or d a bl e Fl owers Cl os i ng Sale, Sebring, Thurs & Fri only 9a-1p, 2811 SR 17 N, holiday, fridge, office furn/equip, collect GARAGE SALES6014 Avon Park Estate Sale Fri 6-29 8am to 3pm AND Sat 6-30 8am to 2pm 2767 Del Casa Ct-off 27 and Lake Damon Dr across from Dollar GeneralKing bedroom set, queen bed, unique desks, dining room, kitchen set, barstools. Glass tables, bookcases, front load washer & dryer, linens, pots, pans, exercise bikes. Loads of kitchen stuff, lamps, tables, Yeti, Bubba, Tervis, pet supplies, home dcor. Clothes, dishes, glass ware, Ninja.Sale conducted by: Transitions Now LLCPictures on Estatesales.netLike us on facebook L a k e Pl ac id E veryt hi ng must go! Fri June 29, 10am-2pm, 924 Lake Drive E. Cheris Estate Sale8a-5p Thurs-Sat 809 Ryan Rd., Spring Lake, SebringUS Hwy 27 to US Hwy 98, right on Lakeview Blvd., left on Wilson Terr, right on Ryan Sofa & matching loveseat, curio cabinet, coffee & end tables, Queen Anne chair, table & 4 chairs, swivel rocker, dolls, loveseat, 3 bedroom chairs, desk-cabinets, Jon boat w/ motor & trailer, perfume bottles, pots & pans, Tupperware, small appliances, tools, tons of Christmas decorations, lamps, pictures, dishes & much more!Questions call Cheri at 863-214-3448 View Photos at cherisestatesales.com Sebring~Fri & Sat 7225 Rolling Hills Rd. Furniture & professional tools! HOUSEHOLD GOODS6030 Meat G rinder, vintage, $ 1 0 00 949-413-3706 W a ll Cl oc k v i ntage,star b urst 24Ž diameter, $30.00, 949413-3706 FURNITURE6035 Bookcase, 4 shelves, 6  x 30 Ž, $30.00 949-413-3706 C ross C ountry M ov i ng, L ong di s tance Moving Company, out os state move $799 Long Distance Movers. Get Free quote on your Long distance move 1-800-2144604 Dining Room Table, dark wood, round,6 padded chairs light beige cushions, 42Ž leaf, $150.00, 949-413-3706 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 "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 King Mattress set~ used, excellent cond. Posturpedic foam. $100. 863-414-2511 Kitchen Utility Cabinet 2 shelves, bottom storage, on rollers, 26 x 31x 20, $40.00 949-413-3706 N urs i ng roc ki ng c h a i r $45 Roching chair w/cushion $40. Beveled glass top sofa table $40. Solid wood entertainment console, low in height, $45. All new condition. 863-273-2260. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Office Furniture~chair w/swivel wheels, like new, $35; 2 drawer oak file cabinet $15. 863-273-5018 TV/STEREO/RADIO6040 DIRE C TV S ELE C T PA C KA G E! Over 150 Channels, ONLY $35/month (for 12 mos.) Order Now! Get a $100 AT&T Visa Rewards Gift Card (some restrictions apply) CALL 1-877-808-9508 DISH N etwor k 190 + c h anne l s. FREE InstALL. FREE Hopper HDDVS. $49.99/month (24 mos). Add High Speed Internet $14.95 (where avail.) CALL Today & SAVE 25%! 1-855-895 7245 DISH TV $59 99 F or 190 Ch an nels + $14.95 High Speed Inter net. Free Installation, Smart HD DVR Included. Free Voice Re mote. Some restrictions appl y 1-800-496-2603 S pectrum T r i p l e Pl ay TV I nterent & Voice for $29.99 ea. 60 MB per second speed. No contract or commitment. More Channels. Faster Internet. Unlimited Voice. 1-877-279-4652 ANTIQUES COLLECTIBLES6070 ALL ANTI Q UE S WANTED Jewelry, Artwork, Porcelain, Art Glass, Silver, Chinese Antiques, Designer, Mid-Century Furniture, Handbags. Elite Auctioneers, www.eliteauction.com Palm Beach 561-301-9421 Private Buyer for Disabled Vetspaying highest prices for metals coin/stamp collections, die cast & hot wheels & any collectibles 954-234-3028 Sebring Antiques Close Out Drastic reductions on merch Going out of business!6205 US 27 S. 863-991-4667 MEDICAL6095 4/20 M e d s G et your me di ca l marijuana cards, any Debilitating C ondition. Fast easy service. ST Augustine 904-299-5300, Gainesville 352-306-0220, Or lando 2 locations 407-755-1022 or 321-247-7667. FDA R eg i stere d H ear i ng Aid s. 100% Risk-Free! 45-Day Home Trail. Comfort Fit. Crisp Clear Sound. If you decide to keep i t PAY ONLY $299 per aid. FREE Shipping. Call Hearing Help Ex press 1-877-442-6921. G et H ea l t h i nsurance t hi s i s r i g ht for you and your family. You are one quick phone call away. Stop waiting and get the best deals on health insurance with the firm that cares. Call today 1-800 225-9610. Lung C ancer ? And Age 60 + ? You and Your Family May be Entitled To A Significant Cash A ward. Call 855-259-0557 for information. No Risk. No Money Out of Pocket. M e di ca l G ra d e HEARING AIDS for LESS THAN $200! FDA-Registered. Crisp, clear sound, state of-the-art features & no au diologist needed. Try it RISK FREE for 45 Days! CALL 1-855 504-5893 M e di care d oesn  t cover a ll o f your medical expenses. A Medicare Supplemental Plan can help cover costs that Medicare does not. Get a free quote today by calling now. Hours: 24/7. 1800-866-3027. OXYGEN A nyt i me. A nyw h ere. No tanks to refill. No deliveries. Only 2.8 pounds! FAA approved! FREE info kit. Call 1-888-5724944. P orta bl e O xygen C oncentrator May Be Covered by Medicare! Reclaim independence and mobility with the compact design and long-lasting battery of Inogen One. Free information kit! Call 855-397-7056 SAVE on M e di care S upp l ement Insurance! Get a FAST and FREE Rate Quote from Medicare.com. No Cost! No Obligation! Com pare Quotes from Major Insur ance Cos. Operators Standing By. CALL 1-844-857-4389 Sl eep A pnea P at i ents If you have Medicare coverage, call Verus Healthcare to qualify for CPAP supplies for little or no cost in minutes. Home Delivery, Healthy Sleep Guide and More FREE! Our customer care agents await your call. 1-855-8699623. S tay i n your h ome l onger w i t h an American Standard Walk-In Bath tub. Receive up to $1,500 off, including a free toilet, and a lifetime warranty on the tub and installation! Call us at 1-855-504-2042. VIAGRA & CIALIS! 60 p ill s f or $99. 100 pills for $150. FREE shipping. Money back guaranteed! 1-800-726-2194. MEDICAL6095 W ere you an INDUSTRIAL or CONSTRUCTION TRADESMAN and recently diagnosed with LUNG CANCER? You and your family may be entitled to a SIGNIFICANT CASH AWARD. Call 1 855-839-6761 for your risk free sonsultation. BICYCLES/ TRICYCLES6135 Ladies Cruiser 26Ž, white, $35. 10-speed universal 26, $35. 414-2345 TOYS/GAMES6138 P oo l ta bl e, s l ate, f u ll s i ze, 56x100, excellent condition, $300, 863-446-0957. LAWN & GARDEN6160 16 Rotary Scott Spreader $10 863-402-5677 Lawn S preader, f ertilizer, $30.00 949-413-3706 BUILDING SUPPLIES6170 SAWMILLS FROM on l y $4 397 MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock, ready to ship! FREE info/DVD: www.NorwoodSawmills.com 1-800-567-0404 Ext. 300N TOOLS/ MACHINERY6190 12Ž Delta Drill Press~ on stand w/clamp; multi speed. $70. 863-402-5677 14Ž Delta Wood Cutting Band Saw~ on metal stand. $265. 863-402-5677 Craftsman Combo Disc & Belt Sander~ $25. 863-402-5677 DOGS6233 Y or ki e P upp i es~ 3(M) c h oco late & chocolate partyŽ CKC reg w/full reg & FL health cert., vet checked & microchip. $1,200 & up 863-243-0902 PET ADOPTION6238 Kittens( 4 ) black, 7 wks old. Free to good home. 863-4650558 APPLIANCES6250 26 cu f t re f r i gerator, s id eb yside, water ice in-door, $400. GE flat top self-cleaning stove, $150. Whirlpool over stove mi crowave, $100. All almond color & exc cond, 863-382-6285. 4 cu ft GE Fridge~ Ideal for Dorm room! $45. 863-402-5677 Freezer~ Frigidaire 17.3 cu ft upright, White. $180. 727-430-3491 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted Ki tc h en A pp li ances~ S tove, microwave & dishwasher. All Black. $300. 863-471-0655 Ki tc h en A pp li ances~ F r id ge 33Ž side by side w/ice maker $200; glass top stove, $150; dishwasher, microwave, $50 ea. All off white. 863-658-2303 MISCELLANEOUS6260 2 Burial Plots~ Lakeview Memorial Gardens, Avon Park. Cost $4,590 selling for $3,500. 863-449-0654 Al ways P rotect Y our F am il y Fi na l Expense/Burial Insurance. $30,000 Coverage Only $1 per day! No Med Exam! Free Consult. Call Toda y 1-855-385-4423 MISCELLANEOUS6260 AT&T Hi g h S pee d I nternet S tarting at $40/month. Up to 45 Mbps! Over 99% Reliability! Bundle AT&T Digital TV or Phone Services & Internet Price Starts at $30/month. Call 1-888-2741454 B ecome a pu bli s h e d aut h or Publications sold at all major secular & specialty Christian bookstores. CALL Christian Faith Publishing for your FREE author submission kit. 1-844506-6434 C a ll E mp i re T o d ay ( tra d emar k) to schedule a FREE in-home es timate on Carpeting & Flooring. Call Today! 1-800-214-0166. DENTAL IN S URAN C E. C all Physi cians Mutual Insurance Com pany for details. NOT just a discount plan, REAL coverage for 350 procedures. 855-404 2263 or http://www.dental50plus.com/c pf Ad#6118 Earthlink High S peed Internet. As Low As $14.95/month (for the first 3 months). Reliable High Speed Fiber Optic Technology. Stream Videos, Music and More! Call Earthlink Today 1-877-929 1176 ENJOY 100% guarantee d d e li vered to-the-door Omaha Steaks! SAVE 75% PLUS get 4 more Burgers & 4 more Kielbasa FREE! Order The Family Gourmet Buffet ONLY $49.99. Call 1-844-275-9596 mention code 51689 ADS or visit www.Oma haSteaks.com/meal22 FAST I nternet H ug h es N et S ate l lite Internet. High-Speed. Avail Anywhere. Speeds to 15 mbps. Starting at $59.99/mo. Call for Limited Time Price 1-800-9586917 G et an iPhone 8 or S amsung Galaxy 8 for $34/month. Call AT&T Wirelss today to learn how to get a new phone. Call while supplies last. 1-855-892-2388. H uges N et S ate lli te I nternet 25mbps starting at $49.99/mo! FAST download speeds. WiFi built in! FREE Standard Installa tion for lease customers! Lim ited Time, Call 877-417-5828 INVENTORS FREE INFORMATION PACKAGE. Have your prod uct idea developed affordably by the Research & Development pros and presented to manufac turers. Call 1-844-349-8351 for a Free Idea Starter Guide. Sub mit your idea for a free consul tation. 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.,or 744 US Hwy 27 N., Venus, FL 33960. 305-216-8452 S ontera H unter f an, 52 new i n box, lights & remote control, white, $100, 863-471-1042. SUPPORT our serv i ce mem b ers, veterans and their families in their time of need. For more in formation, visit the Fisher House website at www.fisherhouse.org. W ater D amage. D ea li ng w i t h water damage requires immediate action. Local professionals that respond immediately. Na tionwide and 24/7. No mold calls. Call today! 1-800-730 6976 WANTED TO BUY/TRADE6270 Wanted to Buy Mid 60s Volkswagen Beetle. 814-282-9217 7000TRANSPORTATION AUTOMOTIVE7005 C ars, T ruc k s & SUVS! B a d Credit? Repos? Divorce? Even Bankruptcy! Its OK! $0 down op tions available! www.6ignore m y score.com AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! AUTOS WANTED7260 DONATE YOUR CAR FOR BREAST CANCER! Help United Breast Foundation education, prevention, & support pro grams. FAST FREE PICKUP 24 HR RESPONSE TAX DEDUC TION 1-844-513-9098. G ot an older car, boat or RV ? Do the humane thing. Donate it to the Humane Society. Call 1-800 831-6309 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 GOLFCARTS7327 2007 CLUB CAR With rear dump bed, heavy duty good cond, $2500. 863-273-2417 TRAILER & ACCESSORIES7341 Jet Ski Trailer w/FREE Jet Ski !! (For Parts). $95. 863-414-2345 CYCLES/MOPEDS/ SCOOTERS7360 2005 S uzu ki B ou l evar d 800 21,000 mi., good shape, ne w windshield/battery, accessories, $2500 OBO, 616-890-9930. T urnyou r trashinto cash! Advertise youryard sa l e! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips!

PAGE 15

Thursday, June 28, 2018 | HIGHLANDS NEWS-SUN | B7 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Need a Helping Hand? Inside or Out No Job to SmallFree Est! 863-273-0864 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 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 5002 GENERAL SERVICES 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 AFFORDABLE CLEANING Servicing All of Highlands County. Great references! 7 days a week! 863-243-2615 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 Sherrys Cleaning Service Professional Reliable AffordableLic. Ins. & Bonded863-253-3400 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HEALTH & BEAUTY5088 Do you have chronic knee or back pain? If you have insur ance, you may qualify for the perfect brace at little to no cost. Get yours today! 1-800-862 8392. HANDYMAN/ GENERALREPAIR5089 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing Very knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 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 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 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured LAWN/GARDEN & TREE5110 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 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 PROFESSIONAL SERVICES 5181 Bookkeeping For Small BusinessesServing Highlands County Notary PublicFree Est. 863-273-0864 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 Jaycees will have their annual FIreworks BBQ from 11 a.m. to 1 p.m. on Saturday, June 30, at Devane Park. Pulled pork, potato salad, baked beans and a roll. Tickets are $10 and may be purchased from any Jaycee member, the LP Chamber of Commerce and Clarke Pest Control. Proceeds go to July 4 “reworks show. Champion for Children GalaSEBRING „ The 19th Annual Judge Clifton M. Kelly Champion for Children Awards Gala will be held on Sept. 27, at Grace Bible Church in Sebring. This elegant awards dinner and ceremony celebrates and recognizes community members who have dedicated their lives to positively impacting our children, our future. Nominate a child advocate today. Nominations due by July 2. Please contact the Champion for Children Foundation for details at 863-382-2905 or ChampionforChildren. org. Flag retirement ceremonyAVON PARK „ American Legion Post #69 will have an Independence Day Flag Retirement Ceremony at 9 a.m. on Wednesday, July 4, at American Legion Post #69, 1301 W. Bell Street in Avon Park. Fourth of July celebrationLAKE PLACID „ The American Legion Post #25 will have a Fourth of July Celebration at 4 p.m. on Wednesday, July 4, at the post in Lake Placid. BBQ dinner and festivities honor our Vietnam Veterans. Dennis & Wendy at 4:30 p.m. Open to the public. For information, call 863-465-0975. 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.Princess Day at Extreme Dance StudioSEBRING „ Extreme Dance Studio will have their 2018 Princess Summer Day Camp from 9 a.m. to 5 p.m. on Thursday, July 12, at Extreme Dance Studio, 253 US Hwy 27 N. in Sebring (same plaza as Five Guys). Cost is $65 and is for ages 3-6. Lunch and snacks provided. For more information, call 863-386-5425. Smart driver classSEBRING „ The next AARP Smart Driver class will be from 9 a.m. to 3:30 p.m. on Monday, July 9, at Emmanuel United Church of Christ, 3115 Hope Street in Sebring. To register, call Mary Jane Lloyd at 863-452-0335.Vet Jam Summer FestSEBRING „ Vet Jam Summer Fest will take place from noon till 8 p.m. on Saturday, July 14, at Loyal Order of the Moose Lodge #2259, 11675 US 98 in Sebring. Opening ceremony at 11:30 a.m. Live music, raf”es, 50/50, food and car show. Free admission. Open to the public. For information, call 863-440-1554.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.BRIEFSFROM PAGE 1

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Thursday, June 28, 2018 www.highlandsnewssun.com guests inside the wondrous world of Woody, Buzz and their pals … and invite everyone to experience the joy of being a toy.Ž Slinky Dog Dash From his Dash & Dodge Mega Coaster Kit, Andy has assembled his roller coaster for maximum family fun. But instead of just using the roller coaster vehicle that came with the kit, Andy has put his Slinky Dog on the track. The result is a family-friendly thrill ride around the backyard that includes two launches. Tracks and supports in bright colors of red, orange, yellow and blue were snapped together according to Andys hand-drawn plans. Rex and Jessie helped by stringing lights above Andys stacked Jenga game pieces. To complete his creation, Andy picked everyones favorite ”oppy-eared dachshund with a stretching coil body … Slinky Dog … and dropped it onto the coaster track. Slinky Dog Dash is inspired by the delightful pooch spinoff of Slinky, the classic 1940s American toy. Riders of all ages delight as Slinky Dog bends and twists his coils around curves, over hills and down drops in the Slinky-est coaster ever. In each 18-passenger coaster train, riders zip around and above Toy Story Land, catching great vistas of all the new land has to offer. In a “rst for a Disney coaster, Slinky Dog Dash features a second launch at its midpoint as riders experience cool sound effects and spinning lights, darting through a series of rings on their way to the attractions “nale featuring Wheezy, the squeaky penguin from the Toy Story “lms. Alien Swirling Saucers Brace yourself for out-of-this-world thrills, because the Aliens have powered up their ”ying saucers! Alien Swirling Saucers immerses guests in the playful world of Andys imagination. This galactic space toy is designed as a playset Andy won at the Pizza Planet restaurant. The adorable little green Aliens from Pixar Animation Studios Toy Story swirl about in toy rocket ships with guests in tow, while The ClawŽ hangs overhead. Two sets of 11 saucer/ rocket-ship pairings spin guests through a multi-colored galaxy to a raucous, energetic musical beat. Toy Story Mania! While Andys away, the toys will play! Toy Story Mania! „ one of the most popular attractions at Disneys Hollywood Studios „ receives a colorful all-new entrance. Evoking the fun in store, the entrance is actually the box Andys Toy Story Mania! game came in. Recently updated with a third track, the attraction allows even more guests to experience the carnival playset action, using virtual objects from baseballs to cream pies to hit targets in a variety of whimsical, fast-paced scenarios. To the highest scorer go the bragging rights! Two merchandise locations „ a toy camper and toy dump truck „ offer shoppers logo merchandise, must-have collectibles and unique gifts sure to become long-lasting memories of their time in Toy Story Land. Special items sure to become guest favorites are small scale replica toys of the attraction vehicles, a Slinky Dog that can be a tabletop toy or double as a fashionable accessory, and colorful headbands sprouting an Alien or Slinky Dog himself. To add to the fun, Woody, Jessie, Buzz and their pals appear throughout the land. The Green Army Drum Corps creates a playfully percussive rhythm, and Sarge and the Green Army Patrol march through the land, playing games with guests in a fun and interactive boot camp … ten-hut! Toy Story Land is part of a multi-year reimagining of Disneys Hollywood Studios and the largest expansion in the theme parks history. Next year will see the premiere of the all-new, 14-acre Star Wars: Galaxys Edge. This new land will allow guests to visit Black Spire Outpost, a remote trading port on the edge of wild space, where Star Wars characters and their stories come to life … and where guests will “nd themselves in the middle of the action. Also coming in 2019 is Mickey & Minnies Runaway Railway. The “rst Mickey-themed ridethrough attraction in Disney Parks history will feature new technology, dazzling visual effects and mind-boggling transformations that put guests in the wacky and unpredictable world of a Mickey Mouse cartoon short. Disneys Hollywood Studios is transforming into a place where everyone can play together and experience their own adventures in the immersive worlds of their cinematic imagination. Sebring Sebring VFW Post 4300 will hold an Open House/ Membership Drive on Wednesday July 4, at the Post, 1041 Lakeview Drive in Sebring. Music will be provided by Harley from 2-5 p.m. on our outdoor Deck (overlooking Lake Jackson) and by George Durham from 6-9 p.m. inside the post. Food will be provided at a minimal cost. There will be raf”es and prizes all day. Courtney Logston, R.N., will be providing wellness checks (if desired) from 2-5 p.m. Post membership information will be available. Our beach, on Lake Jackson (along with our dock) will be open and available for use. There will be a 5:30 p.m. Boat Parade of festively decorated boats, for your holiday viewing. All are also invited to experience the 4th of July city Fireworks display, over Lake Jackson, from our elevated outdoor deck, or our waterfront property, our beach or dock. All festivities are open to the public. We have the best sunset viewing in the area. Please come and join us for a day (4th of July) of fun, sun, food, music and “reworks. For information, call 863-385-8902.FOURTHFROM PAGE 1 JOHN MCMULLEN/STAFF PHOTO TOYFROM PAGE 1 DISNEY IMAGEDisneys Hollywood Studios at Walt Disney World Resort in Florida will open Toy Story Land Saturday, June 30. Guests will whoos h along on a family-friendly roller coaster, Slinky Dog Dash, take a spin aboard Alien Swirling Saucers (pictured) and score high on the midway at the expanded Toy Story Mania! DISNEY IMAGEDisneys Hollywood Studios at Walt Disney World Resort in Florida will take guests to innity and beyond when Toy Story Land opens Saturday, June 30. AVON PARK „ The Avon Park Library welcomes Bright Star Touring Theatre, who will perform Beauty and the BeastŽ on Saturday, June 30 at 2 p.m. Actors Lenny and Mabel will bring this classic work of literature to life, with scenery, music, and more! Audiences have been enchanted by this heart-warming fairy tale since 1740. Here is your chance to see it performed live by professional actors. Bright Star Touring Theatre stages over 1,000 performances every year, all over the country, in venues from schools and libraries to museums and community events. They have earned a national reputation for high quality performances that are as educational as they are entertaining. This event is free for everyone because Libraries Rock! The Avon Park Public Library is located at 100 N. Museum Avenue. For more information contact the library at 863-452-3803 or visit the librarys website at myhlc. org.Beauty and the Beast theatrical production at AP LibrarySpecial to Highlands News-Sun BRIGHT STAR TOURING THEATRE PHOTOThe Bright Star Touring Theatre will perform Beauty and the Beast at the Avon Park Library at 2 p.m. on Saturday. DAVID ROARK PHOTOConstruction on Toy Story Land, which will open June 30 at Walt Disney World Resort. Located at Disneys Hollywood Studios, this new 11-acre land will invite guests to play in the setting of Andys backyard. MATT STROSHANE PHOTOLittle green aliens from the hit Disney/Pixar Toy StoryŽ lms pilot toy rocket ships in the Alien Swirling Saucers attraction that will be part of the new Toy Story Land opening June 30.

PAGE 17

The News Wire Thursday, June 28, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Joe Jackson, patriarch of musical Jackson family, diesSee page 3 TRENTON, N.J. „ There is another opioid crisis happening in the U.S., and it has nothing to do with the overdose epidemic: Hospitals are frequently running out of widely used injected painkillers. Manufacturing shortages are forcing many doctors and pharmacists to sometimes ration injected opioids, reserving them for the patients suffering most. Other patients get slower-acting or less effective pain pills, alternatives with more side effects or even sedation. Medical groups are urging regulators to help, saying some people having surgery, “ghting cancer or suffering with severe burns are getting inadequate pain control. They also say shortages frequently cause medication switches that could lead to deadly mistakes. Earlier this month, the American Medical Association declared drug shortages a public health crisis, saying it will urge federal agencies to examine the problem as a national security threat and perhaps designate medicine factories as critical infrastructure. Injected opioid shortages have happened before, in 2001 and 2010, but they werent as acute and long-lived, experts say. This one started almost a year ago and is expected to last into next year. Its de“nitely the most severe Ive seen in tracking drug shortages for 17 years,Ž says Erin Fox, a University of Utah WASHINGTON „ The Supreme Court dealt labor unions a sharp defeat Wednesday, ruling that teachers, police of“cers and other public employees cannot be forced to pay dues or fees to support their unions. By a 5 to 4 vote, the justices overturned a 41-year-old precedent and ruled that the 1st Amendment protects these employees from being required to support a private group whose views may differ from theirs. The decision, in Janus vs. AFSCME, strikes down laws in California, New York and 20 other mostly Democraticleaning states that authorize unions to negotiate contracts that require all employees to pay a so-called fair share fee to cover the cost of collective bargaining. In 1977, when public sector unions were getting established, the high court said teachers and other public employees may not be forced to pay full union dues if some of the money went for political contributions. But the justices upheld the lesser fair share fees on the theory that all of the employees bene“ted from a union contract and its grievance procedures. But todays more conservative court disagreed and said employees have a right not to give any support to a union. These payments were described as a form of compelled speechŽ which violates the First Amendment. The anti-union National Right to Work Foundation, which funded the challenge, predicted the ruling would free more than 5 million public employees from supporting their unions. For the unions, which traditionally support Democrats, the ruling will mean an immediate loss of some funding and a gradual erosion in their membership. Union of“cials fear that an unknown number of employees will quit paying dues if doing so is entirely optional. The ruling is likely to have a political impact in many states where these unions have been strong supporters of the Democratic Party. The ruling split the court along ideological and partisan lines. The “ve justices who formed the majority were all Republican appointees. The four dissenters were appointed by Democratic presidents. The outcome comes as no surprise to the unions or their lawyers. Three years ago, the justices had before them an identical free-speech challenge to union fees brought by Rebecca Friedrichs, a California teacher. The “ve conservative justices appeared set to strike down the union fees, but Justice Antonin Scalia died suddenly in February 2016. A month later, the court announced it was divided 4-4 and could not issue a ruling. President Donald Trumps victory allowed him to replace Scalia with Justice Neil M. Gorsuch who, as expected, cast the “fth vote for the conservatives. The current case was launched by Illinois Gov. Bruce Rauner shortly after he took of“ce. He sued to stop the forced collection of union fees, but a federal judge in Chicago said he had no standing to sue since he did not have to pay the fees. So Mark Janus, a state employee from Spring“eld, stepped forward as a plaintiff. He said he did want to pay $45 a month to support the American Federation of State, County and Municipal Employees. As expected, he lost in the 7th Circuit Court in Chicago because such union fees were legal under the courts previous precedent, now overturned.Hospitals grapple with prolonged injected opioid shortageSupreme Court deals sharp defeat to public employee unions, banning mandatory feesBy LINDA A. JOHNSONAP MEDICAL WRITERBy DAVID G. SAVAGELOS ANGELES TIMES SHORTAGE | 8 AP PHOTOIn this June 1 photo, vials of the local anesthetic lidocaine, currently in short supply, are shown in the inpatient pharmacy at the University of Utah Hospital in Salt Lake City. AP FILE PHOTOSIn this June 1, 2017, le photo, the justices of the U.S. Supreme Court gather for an ocial group portrait to include new Associate Justice Neil Gorsuch, top row, far right at the Supreme Court Building in Washington. Seated, from left are, Associate Justice Ruth Bader Ginsburg, Associate Justice Anthony M. Kennedy, Chief Justice John Roberts, Associate Justice Clarence Thomas, and Associate Justice Stephen Breyer. Standing, from left are, Associate Justice Elena Kagan, Associate Justice Samuel Alito Jr., Associate Justice Sonia Sotomayor, and Associate Justice Neil Gorsuch. The 81-year-old Kennedy said Tuesday, June 27, 2018, that he is retiring after more than 30 years on the court. Right: Supreme Court Associate Justice Anthony M. KennedyWASHINGTON „ Supreme Court Justice Anthony Kennedy hated the title of swing justiceŽ because he considered it a demeaning term more suitable for politics than the majesty of the law. But in choosing to announce his retirement Wednesday, the conservative who was the crucial vote in so many of the courts biggest cases made a political choice of his own, allowing President Donald Trump to pick his successor and, more than likely, ensure conservative control of the court. Kennedy, 81, spent more than a decade as the courts most frequent tie-breaker, taking on that role after Justice Sandra Day OConnor retired in 2006. Since then, Kennedy fully embraced his role on an ideologically split court. Not bad for a man who was President Ronald Reagans third choice for a high-court seat in 1987. The California native wrote the Supreme Courts four most signi“cant gay rights cases and was a key player in the decision to reaf“rm a womans right to abortion. He also wrote opinions that reined in the use of the death penalty and gave suspected terrorists detained at Guantanamo Bay, Cuba, the right to plead for their freedom in civilian courts. Kennedy wrote the 2010 Citizens United decision that upended campaign “nance restrictions and was a “fth vote in landmark cases granting gun rights and striking down part of the Voting Rights Act. In his “nal term, he did not once join the four liberals in the majority of a closely divided case. Scholars struggled to “nd a thread that ran through his votes, but no one doubted his in”uence. One of the few big cases in which Kennedy was on the losing side was the courts consideration of President Barack Obamas health care overhaul in 2012. Playing Kennedys usual role, Chief Justice John Roberts joined with the courts liberals to uphold the law. Far from an ideologue, Kennedy seemed to wrestle with decisions. We, of course, are bound by the facts, the law, the rules of logic, legal reasoning and precedents,Ž he once said. But we are also bound by our own sense of morality and decency.ŽAnthony Kennedy leaves role as Supreme Courts tie-breakerBy MARK SHERMAN and JESSICA GRESKOASSOCIATED PRESSWASHINGTON „ The Trump administration struggled Wednesday with how to abide by a federal judges order requiring that thousands of migrant children who were forcibly separated from their parents be reunited within 30 days. The hard deadline set Tuesday night by a U.S. District Judge in San Diego touched off a ”urry of activity at facilities already coping with the aftermath of President Donald Trumps order to end the separation of families at the border. In his order, U.S. District Court Judge Dana Sabraw, an appointee of President George W. Bush, said all families must be reunited within 30 days, and children under 5 must be reunited with their parents within 14 days. He also issued a nationwide injunction against further family separations, unless the parent is deemed un“t or doesnt want to be with the child. Asked about the injunction, Trump offered no complaint, saying, We believe the families should be together also so theres not a lot to “ght.Ž But it remained unclear Wednesday how the administration would meet that deadline, given the amount of red tape and confusion that has hung over the reuni“cation process. The Department of Health and Human Services Of“ce of Refugee Resettlement Administration struggling to comply with reunification mandateBy JILL COLVIN, COLLEEN LONG and NOMAAN MERCHANTASSOCIATED PRESS KENNEDY | 8COMPLY | 8 AP PHOTOPresident Donald Trump listens during a meeting with Republican lawmakers in the Cabinet Room of the White House, Tuesday, in Washington.

PAGE 18

Page 2 www.yoursun.com The Sun / Thursday, June 28, 2018 TODAY / TONIGHTA thunderstorm in spots Some clouds; humidHIGH 91 LOW 7650% chance of rain 25% chance of rainSome sun, a stray t-storm in the afternoon90 / 7545% chance of rain FRIDAY GULF WATER TEMPERATUREMostly cloudy, a shower and t-storm around90 / 7660% chance of rain SATURDAYHumid; a few a.m. showers, then a t-storm88 / 7460% chance of rain SUNDAYSome sun with a t-storm in the afternoon91 / 7555% chance of rain TUESDAYMostly cloudy, a t-storm in spots; humid91 / 7540% chance of rain MONDAY 1 4 10 10 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 400-50 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 VENICE89951021019988Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. Trace Month to date 3.01Ž Normal month to date 7.83Ž Year to date 23.31Ž Normal year to date 19.87Ž Record 4.40Ž (1987) 24 hours through 2 p.m. Wed. 2.36Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 2.87Ž Normal month to date 6.61Ž Year to date 13.13Ž Normal year to date 19.85Ž Record 4.40Ž (1974) High/Low 93/76 Normal High/Low 92/73 Record High 97 (1977) Record Low 66 (1979) High/Low 91/71 High/Low 90/79 Normal High/Low 90/74 Record High 98 (2004) Record Low 66 (1966)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 3.01 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 23.31 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 91 80 pc 91 76 t Bradenton 90 79 t 89 77 t Clearwater 89 79 t 89 78 t Coral Springs 89 76 t 89 76 t Daytona Beach 91 75 t 91 74 t Fort Lauderdale 87 76 t 88 80 t Fort Myers 92 77 t 91 75 t Gainesville 93 76 pc 93 75 t Jacksonville 94 74 pc 92 72 t Key Largo 87 76 pc 87 80 pc Key West 89 81 pc 88 82 c Lakeland 89 74 t 90 74 t Melbourne 91 77 t 91 78 t Miami 88 75 t 88 79 t Naples 92 80 t 91 78 t Ocala 89 74 pc 89 72 t Okeechobee 89 72 t 89 73 t Orlando 91 75 t 91 75 t Panama City 89 78 pc 89 76 t Pensacola 92 80 pc 91 77 t Pompano Beach 89 76 t 90 80 t St. Augustine 91 76 t 91 76 t St. Petersburg 89 77 t 89 75 t Sarasota 90 78 t 90 76 t Tallahassee 92 75 t 92 73 t Tampa 90 80 t 89 78 t Vero Beach 90 73 t 90 74 t West Palm Beach 87 75 t 87 77 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 5:48a 8:54a 3:05p 11:28p Fri. 6:20a 9:28a 3:39p --Today 4:25a 7:10a 1:42p 9:44p Fri. 4:57a 7:44a 2:16p 10:17p Today 3:09a 5:51a 12:36p 8:25p Fri. 3:52a 6:26a 1:01p 9:02p Today 6:20a 9:23a 3:37p 11:57p Fri. 6:52a 9:57a 4:11p --Today 2:40a 5:49a 11:57a 8:23p Fri. 3:12a 6:23a 12:31p 8:56p S 3-6 0-1 Light WNW 6-12 1-2 LightFt. Myers 92/77 storms afternoon Punta Gorda 91/76 storms all day Sarasota 90/78 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Jun 28 Last Jul 6 New Jul 12 First Jul 19 Today 8:55 p.m. 6:58 a.m. Friday 9:41 p.m. 7:47 a.m. Today 6:37 a.m. 8:26 p.m. Friday 6:37 a.m. 8:26 p.m. Today 6:19a 12:07a 6:43p 12:31p Fri. 7:09a 12:57a 7:33p 1:21p Sat. 8:00a 1:48a 8:24p 2:12p Monterrey 95/72 Chihuahua 97/71 Los Angeles 78/61 Washington 89/71 New York 84/72 Miami 88/75 Atlanta 90/72 Detroit 87/66 Houston 95/76 Kansas City 97/78 Chicago 88/71 Minneapolis 88/75 El Paso 105/80 Denver 101/64 Billings 80/55 San Francisco 71/57 Seattle 66/55 Toronto 83/64 Montreal 73/65 Winnipeg 84/65 Ottawa 77/60 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: 06/28/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 100 70 s 95 70 pc Anchorage 62 52 c 62 53 c Atlanta 90 72 pc 91 74 pc Baltimore 88 66 t 90 69 s Billings 80 55 t 70 54 c Birmingham 90 72 pc 90 72 t Boise 82 53 pc 79 53 pc Boston 76 69 t 85 70 pc Buffalo 77 62 pc 84 68 s Burlington, VT 74 63 r 86 64 pc Charleston, WV 84 65 pc 90 68 s Charlotte 93 73 pc 97 71 pc Chicago 88 71 s 95 77 s Cincinnati 87 69 s 90 73 pc Cleveland 82 67 pc 89 72 s Columbia, SC 95 74 t 99 73 pc Columbus, OH 84 67 pc 90 70 s Concord, NH 76 60 r 88 59 s Dallas 100 78 pc 98 77 s Denver 101 64 pc 93 58 pc Des Moines 89 74 t 98 75 s Detroit 87 66 pc 89 74 s Duluth 82 63 t 87 64 c Fairbanks 70 51 pc 69 51 sh Fargo 89 73 pc 88 67 c Hartford 79 62 r 88 61 pc Helena 75 52 pc 68 49 t Honolulu 88 75 r 87 75 s Houston 95 76 pc 97 76 pc Indianapolis 87 71 s 92 75 pc Jackson, MS 94 74 pc 93 73 t Kansas City 97 78 pc 97 75 s Knoxville 87 70 pc 91 69 pc Las Vegas 106 79 s 104 78 s Los Angeles 78 61 pc 77 63 pc Louisville 90 75 pc 92 76 pc Memphis 98 78 pc 97 78 pc Milwaukee 82 66 s 87 73 s Minneapolis 88 75 pc 94 74 pc Montgomery 93 74 pc 93 73 t Nashville 90 74 t 92 76 t New Orleans 91 77 pc 92 77 pc New York City 84 72 t 90 74 s Norfolk, VA 93 76 pc 90 74 s Oklahoma City 96 74 pc 94 75 s Omaha 93 79 t 99 77 s Philadelphia 88 73 t 92 74 s Phoenix 108 83 s 106 81 s Pittsburgh 81 63 pc 88 67 s Portland, ME 70 62 t 84 62 pc Portland, OR 71 57 c 75 57 pc Providence 75 68 t 88 67 pc Raleigh 92 73 pc 96 72 s Salt Lake City 96 64 s 85 59 c St. Louis 91 75 t 98 77 pc San Antonio 98 77 pc 99 77 pc San Diego 71 64 pc 70 64 pc San Francisco 71 57 pc 76 59 pc Seattle 66 55 c 70 56 pc Washington, DC 89 71 t 92 74 s Amsterdam 79 56 pc 74 57 s Baghdad 113 85 s 110 81 s Beijing 95 72 s 99 75 c Berlin 81 59 pc 80 52 s Buenos Aires 64 47 s 64 51 s Cairo 98 75 s 95 72 s Calgary 67 49 c 63 46 sh Cancun 88 77 pc 88 76 pc Dublin 76 55 s 75 55 s Edmonton 71 48 pc 70 47 pc Halifax 65 57 c 68 58 r Kiev 82 64 sh 80 65 t London 83 57 pc 82 56 s Madrid 89 65 pc 92 67 s Mexico City 74 54 t 75 50 t Montreal 73 65 r 85 66 c Ottawa 77 60 sh 88 63 c Paris 83 65 s 84 65 pc Regina 81 55 pc 70 51 c Rio de Janeiro 81 68 s 80 67 s Rome 83 61 pc 82 64 s St. Johns 70 49 pc 66 49 pc San Juan 86 78 s 87 78 s Sydney 64 48 sh 63 49 pc Tokyo 85 76 pc 88 76 s Toronto 83 64 pc 86 70 c Vancouver 65 54 c 67 56 pc Winnipeg 84 65 s 76 60 tHigh ................... 105 at Needles, CALow .................. 30 at Angel Fire, NM(For the 48 contiguous states yesterday)87The battle of Monmouth, N.J., was fought on June 28, 1778. Reports showed more casualties caused by heat than bullets. Q: How often does lightning strike the Earth?A: 100 times each second. This is equivalent to 4 billion kilowatts Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/76 91/74 89/75 90/75 91/74 90/74 90/74 90/72 90/73 90/80 90/79 89/79 90/77 92/77 91/75 91/76 90/76 92/76 92/76 90/74 90/75 90/75 91/75 89/77 91/74 90/81 90/77 90/78 91/74 91/78 89/78 89/74 90/78 89/79 89/79 90/77 91/76 91/76 WORLD/WEATHER NEWSVALLETTA, Malta „ The captain of a German humanitarian ship that spent nearly a week searching for safe harbor before being allowed to bring 234 immigrants rescued at sea to Malta on Wednesday declared during the odyssey: Saving people is not a crime.Ž Still, once he was on land he was placed under investigation for allegedly breaching maritime regulations. It is part of a growing trend in Europe and the United States: Private groups responding to images of human suffering and deaths targeted by authorities who are often under political and popular pressure to stem the migration tides. In announcing that Captain Claus-Peter Reisch would face investigation, Maltas Prime Minister Joseph Muscat placed the blame for the impasse that kept the migrants at sea while European nations haggled over their fate squarely on the captain, who he said went against international rules and ignored directions.Ž French President Emmanuel Macron also criticized the captain, saying he acted against all the rules,Ž by not turning the migrants over to Libyan authorities after they were found ”oating in rubber dinghies in Libyan waters. Humanitarian groups have pushed back. Doctors without Borders, Amnesty International and two other NGOs asked to meet with Macron over his assertion. Engineered panic and fear-mongering by European politicians over migrations is steering the EU toward very dangerous waters,Ž Human Rights Watch said in a statement. Italys new, hard-line interior minister, Matteo Salvini, has been instrumental in raising the level of confrontation, closing Italian ports to humanitarian groups that he accuses of acting like taxi services for migrant smugglers operating out of lawless Libya. His refusal to grant safe harbor, coupled by that of Malta, forced the French aid ship Aquarius to sail an additional 900 miles to Spain, which agreed to take in the migrants at its port in Valencia.Rescuers face scrutiny as immigrants reach safe havenBy COLLEEN BARRY and STEPHEN CALLEJAASSOCIATED PRESS AP PHOTOA ship operated by German aid group Mission Lifeline, carrying 234 migrants, arrives at the Valletta port in Malta Wednesday, after a journey of nearly a week while awaiting permission to make landfall. WARSAW, Poland „ Poland suddenly backtracked Wednesday on a disputed Holocaust speech law, scrapping the threat of prison for attributing Nazi crimes to the Polish nation „ but leaving the possibility of “nes in place. The original law, which was passed “ve months ago, was presented as an attempt to defend the countrys good nameŽ „ but mostly had the opposite effect. There was widespread suspicion that the true intent was to suppress free inquiry into a complex past, and the law was compared by some to history laws in Turkey and Russia. The amendments were unexpectedly presented to lawmakers by Prime Minister Mateusz Morawiecki in the morning, passed with lightning speed in both houses of the legislature by the afternoon, and then signed by the president before nightfall. This small corrective strengthens our position, as we defend Polands good name, because during those few months we were able to awaken the awareness of many our partners, also in Israel,Ž Morawiecki said in defending the whole legislative effort. The original version of the law had called for prison terms of up to three years for falsely and intentionally accusing the Polish nation of Holocaust crimes that were committed by Nazi Germany. The ruling Law and Justice party said it needed a tool to “ght back against foreign media and politicians who have sometimes used expressions like Polish death campsŽ to refer to German-run camps in occupied Poland. Even former U.S. President Barack Obama once used such terminology, causing deep offense. Polish authorities insisted that nobody would be punished for any statement backed up by facts and that there would be no criminal punishment for discussing cases of Poles who denounced or killed Jews during the war. But the law nonetheless sparked a major diplomatic crisis with Israel, where Holocaust survivors and politicians feared that it was an attempt to whitewash the episodes of Polish anti-Semitism. The United States warned the law threatened academic freedom and could harm Polands strategicŽ relationships.Poland scraps prison threat for blaming nation for HolocaustBy VANESSA GERA and MONIKA SCISLOWSKAASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDUS-backed Arab countries blamed for child deaths in YemenUNITED NATIONS (AP) „ The United Nations says a U.S.-backed Arab coalition “ghting in Yemen is responsible for at least half of more than 1,300 child deaths or injuries there last year. These children in the worlds poorest country are among 10,000 who died or were badly hurt in dozens of countries described in the U.N.s Children and Armed Con”ictŽ report that was released Wednesday. Their numbers grew especially in Iraq and Myanmar. In Yemens civil war, Saudi Arabia and the United Arab Emirates are supported by the United States in both aerial and ground attacks. The U.N. report says all sides in the Yemeni war have recruited child soldiers as young as 11 years old.Israel says Gaza militants fire more than a dozen rocketsJERUSALEM (AP) „ More than 12 rockets were launched from Gaza toward southern Israeli communities early Wednesday, the Israeli military said. There were no fatalities or wounded in the attack and the military said its Iron Dome defense system intercepted some of the rockets. The barrage came after Israeli aircraft targeted a vehicle belonging to a Hamas militant involved in launching incendiary kites that have sparked “res in recent weeks. The military said there were no casualties in the strike. The military said it also struck two Hamas observation posts and no one was hurt. Hamas spokesman Fawzi Barhoum said the Israeli strikes required a quick response from the resistance.ŽWatchdog gets authority to assign blame in chemical attacksBRUSSELS (AP) „ Member nations of the global chemical weapons watchdog voted Wednesday to give the organization the authority to apportion blame for illegal attacks, expanding its powers following a bitter dispute pitting between Britain and its western allies against Russia and Syria. An 82-24 vote provided the two-thirds majority needed to enlarge the purview of the Organization for the Prohibition of Chemical Weapons. The organization was created to implement a 1997 treaty that banned chemical weapons, but lacked a mandate to name the parties it found responsible for using them. Many participating nations saw the inability to assign responsibility as a senseless hamstring, especially after fatal attacks during the war in Syria.

PAGE 19

The Sun /Thursday, June 28, 2018 www.yoursun.com Page 3 NATIONAL NEWSJoe Jackson, the controversial patriarch of one of the most famous singing family acts of all time who used a “rm hand to steer the careers of his superstar children, has died. He was 89. Jackson plotted the career moves of the Jackson 5 starting in the 1960s, but was slowly relegated to the sidelines when his son Michael rocketed to global stardom as a solo artist during the next decade. A person close to the Jackson family told the Associated Press on Wednesday that Jackson had died, but did not have additional information. (Most outlets have reported that Jackson was 89, but the autobiography of his wife, Katherine, said he was born Aug. 26, 1929.) Representatives for several family members did not immediately respond to the Los Angeles Times requests for comment. A onetime amateur boxer, Jackson was working as a steelworker in Gary, Ind., when he began coaching his children to be singers, plotting a record deal even before it grew clear that Michael, then a frisky 4-year-old, wasnt just another voice in the crowd. Years later, Joe Jackson recalled what it was like when little Michael Jackson chimed in with his brothers. The harmonies “t together,Ž he said. The Jackson 5 clicked, and a child star was born. Much later, it would seem obvious that Michael Jackson was destined for stardom, and the whole clan was improbably rich in talent. But back then, it was Joe Jacksons will against the world a struggling black man from the Jim Crow South, living on the tough side of a tough town, trying to make sure his kids did better than he had. If he was grim „ if he sometimes whipped them „ maybe it was a re”ection of how hard that struggle really was, Michael Jackson said later. The pop stars relationship with his father was troubled and often antagonistic,Ž according to David Ritz, who co-authored Before You Judge Me: The Triumph and Tragedy of Michael Jacksons Last DaysŽ with Tavis Smiley. But in 2001, Michael Jackson was in a forgiving frame of mind: Who could have imagined what it was like to grow up a poor black man in the South, robbed of dignity, bereft of hope working long hours in the steel mills?Ž the younger Jackson said of his father. Is it any wonder why he pushed his sons so hard to succeed as performers?Ž Joseph Walter Jackson was born in the tiny town of Fountain Hill in southeast Arkansas on July 26, 1929, to Samuel and Chrystal Lee Jackson. His father was a teacher in a one-room schoolhouse; she was one of his students. After the parents separated, Jackson went with his father to Oakland and later joined his mother in Indiana. An early marriage was annulled. He married Katherine Scruse in 1949. In her autobiography, she described a harsh difference in their backgrounds: I was raised by two strict, yet loving parents,Ž Katherine wrote. Joe was raised by two strict parents, period.Ž He was always dapper in his derby hats „ grayeyed, charming, with a dazzling smile. She was a singer who brought her children, though not her husband, to the Jehovahs Witness faith. Jackson had been a Golden Glove amateur boxer, but soon settled into work as a crane operator for Inland Steel. He formed a band with his brother Luther, but got no record deal. More children came. Jackson did an extra shift in a company store. Katherine worked at Sears. There would eventually be three girls and six boys: Maureen (RebbieŽ), Sigmund (JackieŽ), Toriano (TitoŽ), Jermaine, La Toya, Marlon, Michael „ born in 1958 „ Steven (RandyŽ) and Janet. A tenth child died in infancy.Joe Jackson, patriarch of musical family of pop stars, dies at 89 AP FILE PHOTOIn this March 4, 2018 le photo, Joe Jackson arrives at the 2018 Elton John AIDS Foundation Oscar Viewing Party in West Hollywood, Calif. Suspect in Charlottesville attack charged with hate crimes HEADLINE NEWS FROM AROUND THE NATION Retirement home blast intended to kill neighbor Equifax must boost security under new agreement with states Feds to investigate fires in Hyundai-Kia engine failures Workers of Hawaii agency that sent false alert seen sleeping US says Russias return to fold inevitableLOS ANGELES (AP) „ A 77-yearold man set off an explosion in a California retirement home in an attempt to kill his neighbor before he shot at responding “re“ghters and killed a veteran captain, prosecutors said Wednesday. Thomas Kim was charged with murder, attempted murder, arson and explosives counts following the blast and shooting early Monday in Long Beach. It wasnt immediately clear if Kim had an attorney who could comment on his behalf. Kim had been feuding with a woman who lived above him in the retirement home and set off an explosive device with the intent to kill her, prosecutors said. The shooting occurred shortly after “re“ghters arrived at the 11-story retirement facility and detected the small of gas while “nding some windows had been blown out and “re sprinklers had been activated. They quickly extinguished a “re. After the explosion, authorities said, Kim sat at the end of a hallway and shot at “re“ghters who were searching the building. Long Beach Fire Capt. Dave Rosa was killed and “re“ghter Ernesto Torres was wounded. A third person „ an elderly resident who lived in the building „ was critically wounded, police said. His condition wasnt immediately known on Wednesday. (AP) „ Equifax Inc. has reached an agreement with eight states that will require the credit-reporting agency to put stronger security measures in place to prevent future data breaches. About 147.9 million Americans were impacted by Equifaxs 2017 data breach, which was the largest exposure of personal information in history. While Equifax has taken steps to correct the problems that led to incident, state regulators say Wednesdays consent order addresses de“ciencies that have persisted. The states involved were: California, Texas, New York, North Carolina, Massachusetts, Georgia, Alabama and Maine. The order requires Equifax to take a number of steps to shore up weaknesses in its information technology and data security operations over the next year. Equifax, which is based in Atlanta, said that a good numberŽ of the action items have been completed and that it expects to meet or exceedŽ all the commitments made in the order. DETROIT (AP) „ Federal safety investigators have expanded probes into Hyundai and Kia engine failures to include complaints about “res in the automakers vehicles. The National Highway Traf“c Safety Administration says in a letter to Sen. Bill Nelson of Florida that it has 402 “re complaints with and without collisions. Nelson and the nonpro“t Center for Auto Safety had asked if the agency was investigating the “res. Deputy Administrator Heidi King told Nelson in a letter that the agency has included non-collision “res in the engine failure probes. She wrote that many who complained of failures also reported “res. In May of 2017 the government began investigating whether the HONOLULU (AP) „ An employee of the Hawaii agency that mistakenly sent cellphone and broadcast alerts about an imminent missile attack earlier this year says he saw staff members watching movies or TV on the job. The worker wrote an email to the Hawaii Emergency Management Agencys administrator saying another staffer witnessed all three people on duty asleep. The email was dated Jan. 14, the day after the alert went out. The employees name wasnt released. The email was included in hundreds of documents released to the media under open-records requests. The same employee complained that managers failed to heed calls for a way to cancel missile alerts. A different agency worker mistakenly sent the warning that a ballistic missile was heading to the islands. WASHINGTON (AP) „ As the U.S. and Russia “nalize plans for a summit, Secretary of State Mike Pompeo said Wednesday that President Donald Trump views Moscows return to the international fold as inevitable and that tradeoffsŽ could allow it to rejoin the Group of Seven club of industrialized democracies without giving Crimea back to Ukraine. Pompeos comments to the Senate Appropriations Committee came as Trumps national security adviser met in Moscow with Russian President Vladimir Putin to prepare for a summit between the two leaders next month in Europe. Trump told reporters at the White House hell probably meet with Putin during a July trip to Europe. He mentioned Helsinki, Finland, and Vienna, Austria, as possible venues, adding that he would be receiving an update from his adviser, John Bolton. CHARLOTTESVILLE, Va. (AP) „ A reputed Hitler admirer accused of plowing a car into a crowd of protesters in Charlottesville, killing a young woman, was charged Wednesday with federal hate crimes in a case that stirred accusations last summer that President Donald Trump was giving a free pass to racists. James Alex Fields Jr., who already faced murder and other charges under Virginia law, was indicted on 30 additional federal charges stemming from the 2017 attack that killed 32-year-old Heather Heyer and injured dozens of others who had gathered to protest a rally of white nationalists. At the Department of Justice, we remain resolute that hateful ideologies will not have the last word and that their adherents will not get away with violent crimes against those they target,Ž Attorney General Jeff Sessions said in a statement. Last summers violence in Charlottesville cut short a promising young life and shocked the nation.Ž With his statement and the decision to bring the charges, Sessions struck a sharply different tone than the president, who sparked an uproar last year when he blamed the violence at the rally on both sides.Ž Described by a former teacher as having a keen interest in Nazi Germany and Adolf Hitler, Fields allegedly drove his speeding car into a group of people demonstrating against the Unite the RightŽ rally. The Aug. 12 event drew hundreds of white nationalists to the college town, where of“cials planned to remove a statue of Confederate Gen. Robert E. Lee. The car attack came after the rally had descended into chaos, with brawling breaking out between white nationalists and counterdemonstrators. Authorities then forced the crowd to disband. Fields, 21, of Maumee, Ohio, has been in custody since the attack. Prosecutor Joseph Platania said in a statement that the federal indictment would have no effect on the pending state case. The attorney representing Fields on those counts declined to comment. Fields is expected to appear in federal court soon, possibly next week. The eight-page indictment alleges that he decided to attend the rally on or before Aug. 8. As he prepared to leave for Charlottesville, a family member sent him a text message urging him to be careful. Fields replied, Were not the ones who need to be careful,Ž and attached an image of Hitler, according to the indictment, which also says Fields used social media to promote racist views, including support for the Holocaust. At the rally, he engaged in chants promoting white supremacy and other racist and anti-Semitic views, the indictment said. After the crowd broke up, Fields drove his car toward the area where a racially and ethnically diverse crowdŽ had gathered to protest, the indictment said. He rapidly accelerated, through a stop sign and across a raised pedestrian mall, and drove directly into the crowd,Ž it said. Surveillance footage from a Virginia State Police helicopter monitoring the event captured the moment of impact by the car and showed the vehicle as it reversed and drove away. It was pulled over a relatively short time later. At a news conference, U.S. Attorney Thomas Cullen said the civil rights charges against Fields were the most serious possible under federal law.ŽBy JILL LEOVYLOS ANGELES TIMES NEW YORK (AP) „ Global stock markets pirouetted again on Wednesday as investors chased after mixed signals on global trade tensions, and the S&P 500 erased an early-morning jump to drop to its lowest closing level in nearly a month. One of the days few market certainties was oils continued rise, and benchmark U.S. crude hit its highest price since 2014. That helped lift energy stocks, but other areas of the market zigged, zagged and zigged again as the day progressed. Early on, Asian stocks slumped on concerns about the sometimes-heated talk on trade that has been ongoing between the United States and its partners. European stocks later ”ipped from losses to gains on hopes that a move by the Trump administration indicated a less combative stance with China. U.S. stocks opened higher, but the gains evaporated after a White House adviser said the move wasnt necessarily a signal of a softer stance. By the end of the day, the S&P 500 fell 23.43 points, or 0.9 percent, to 2,699.63 after earlier being up as much as 0.8 percent. The Dow Jones industrial average lost 165.52, or 0.7 percent, to 24,117.59, the Nasdaq composite gave up 116.54, or 1.5 percent, to 7,445.08 and the Russell 2000 index of small-cap stocks fell 28.07, or 1.7 percent, to 1,640.45. Stocks have swung in recent weeks, even by the hour, on worries about global trade.S&P 500 slumps to lowest since May FIELDSWASHINGTON (AP) „ FBI leaders and local law enforcement of“cials are studying shootings in schools to piece together trends and come up with ways to prevent future violence, of“cials said. The FBI on Wednesday hosted a daylong seminar at its headquarters for dozens of of“cials to discuss common warning signs of shooters, information sharing among law enforcement and response plans by schools. We cant allow ourselves to become numb to it,Ž Joshua Skule, the FBIs executive assistant director for intelligence, said in an interview. We just cannot think that this is an acceptable way to live our lives, and so however this topic stays at the forefront so that folks continue to talk about it... is critical to mitigating the threat.Ž The session comes on the heels of deadly school shootings like the February attack in Parkland, Florida, that killed 17 and the one in Santa Fe, Texas, last month that claimed 10 lives. Those shootings are part of what of“cials described as an alarming increase in the number of mass shootings, though the reasons for the uptick are still being debated.FBI holds summits on preventing mass school shootings automakers moved quickly enough to recall over 1.6 million vehicles because of engines stalling. The venue and date for the Trump-Putin summit were to be formally announced Thursday by both sides, Bolton said earlier in Moscow. Ive said it from day one, getting along with Russia and with China and with everybody is a very good thing,Ž Trump said. Its good for the world, its good for us, its good for everybody.Ž He said they would discuss Syria, Ukraine and many other subjects.Ž In his remarks, Pompeo said he could imagine a series of trade-offsŽ with Russia to allow its return to the G-7. He would not elaborate but stressed that the U.S. position remains that Russia illegally annexed Crimea in 2014, a move that led to its suspension from the G-7. The president deeply believes that having Russia be part of these important geo-strategic conversations is inevitable,Ž Pompeo told the committee in response to questions about Trumps comments that Russia should be included in G-7 discussions. There is a long history of that.Ž Pompeo added that current relations with Russia are about as bad as they have been in his lifetime and repeated assertions that the Trump administration has been tougher on Russia than many previous ones. That said, he added that Trump is convinced improving those ties is necessary.

PAGE 20

Page 4 www.yoursun.com The Sun / Thursday, June 28, 2018 CSOD CorOnDem 46.77 -1.71 GLW Corning 27.50 -.20 OFC CorpOffP 28.52 -.12 COST Costco 210.03 -.06 COTY Coty 14.16 -.29 CUZ CousPrp 9.51 -.10 CBRL CrackerB 159.75 -6.57 CPG CrescPtE g 7.36 +.10 CEQP CrestEq rs 31.70 -.50 CROX Crocs 17.94 +.09 CRON CronosGp n 6.18 -.61 CCI CrwnCstle 106.33 -.03 CCK CrownHold 44.73 -.28 CUBE CubeSmart 32.44 -.17 CMI Cummins 132.32 -1.62 CYBE CybrOpt 17.85 -.35 CY CypSemi 15.94 -.53 D-E-FDCT DCT IndlTr 65.69 +.44 DDR DDR Corp rs17.71 -.14 DNP DNP Selct 10.98 ... DHI DR Horton 40.09 -.36 DTE DTE 104.18 +.98 DXC DXC Tch n 78.61 +.11 DHR Danaher 98.15 -.97 DRI Darden 105.87 -1.97 DF DeanFoods 10.74 -.01 DE Deere 139.38 -.27 DK Delek 49.59 -.35 DAL DeltaAir 49.89 -1.18 DNR DenburyR 4.88 +.19 XRAY Dentsply 43.96 -.32 DERM Dermira 8.78 -1.58 DB DeutschBk 10.38 -.40 DVN DevonE 43.47 +.88 DEO Diageo 142.17 -.67 DO DiamOffsh 21.22 +2.06 DRH DiamRk 12.20 +.05 FANG DiambkEn 130.13 +3.59 DSX DianaShip 4.99 -.03 DKS DicksSptg 36.20 -.01 DBD Diebold 11.80 -.30 DFBG DifferBr rs 5.45 +4.56 DGII DigiIntl 13.40 -.40 DLR DigitalRlt 109.64 +.41 DDS Dillards 96.02 +1.28 DFS Discover 70.10 -1.29 DISCA DiscIncA 28.19 +.25 DISCK DiscIncC 26.08 +.23 DISH DishNetw h 33.62 -.47 DIS Disney 103.96 -.30 DOCU DocuSign n51.77 -4.70 DG DollarGen 98.67 -1.06 DLTR DollarTree 83.53 -1.62 D DomEngy 68.03 +.49 DPZ Dominos 281.47 -1.64 UFS Domtar g 47.54 -.53 DCI Donaldson 45.25 -.27 DWDP DowDuPnt 65.61 -.70 DPS DrPepSnap119.40 -.86 LEO DryStrt 7.64 +.02 DBX Dropbox n 31.22 -1.55 DRYS DryShips s 5.59 -.51 DUC DufPUC 8.54 +.02 DUK DukeEngy 79.52 +.73 DRE DukeRlty 28.82 -.13 DRRX DurectCp 1.70 -.04 ETFC E-Trade 61.25 -1.26 EBAY eBay s 36.30 -.77 EOG E OG Rescs123.93+4.25 EQT EQT Corp 54.97 -.08 ETN Eaton 75.26 -.25 EOS EV EEq2 16.94 -.02 EXG EVTxMGlo 9.22 -.06 ECL Ecolab 138.33 -.09 EIX EdisonInt 62.91 +.29 EDR EducRltTr 41.32 -.07 EW EdwLfSci s144.76 -5.47 EGO EldorGld g .96 -.10 EA ElectArts 137.75 -2.62 LLY EliLilly 84.67 -.44 ELLI EllieMae 103.42 -4.23 ESBK ElmiraSB 20.40 -.00 EMES EmergeES 7.27 +.10 EMR EmersonEl 68.55 -.40 ESRT EmpStRTr 16.98 -.12 EEP Enb rdgEPt 9.82 -.23 ENB Enbridge 31.68 -.48 ECA EnCana g 13.32 +.54 ENDP Endo Intl 9.11 -.06 EGN Energen 71.46 +2.70 UUUU EnFuel grs 2.06 +.09 ETE EgyTrEq s 17.19 -.11 ETP EngyTrfPt 19.02 -.22 EGC EnrgXXi hn 8.85 -.12 ERF Enerpls g 12.53 +.36 ENLC EnLinkLLC 16.40 -.05 EBF Ennis Inc 19.70 -.50 ENPH Enphase 6.81 -.49 ESV ENSCO 7.05 +.55 ETR Entergy 81.74 +.84 EPD EntProdPt 27.77 +.11 EVHC EnvisnHl n 43.87 -.52 EQR Eqty Rsd 62.69 -.34 ETSY Etsy n 40.42 -1.56 EVRG Evergy 55.46 +.25 ES EversrceE 57.99 +.44 EVLV EvineLive 1.25 ... EXAS ExactSci h 60.44 -3.55 XAN ExantasCap 10.26 +.02 EXEL Exelixis 21.03 -.07 EXC Exelon 42.20 +.17 EXPE Expedia 120.34 -1.69 ESRX ExpScripts 78.74 +.90 STAY ExtendStay 21.26 -.70XOG ExtrOilGs n 14.97 -.21 EXTR ExtrmNet 7.83 -.38 XOM ExxonMbl 81.71 +1.07 FMC FMC Corp 88.62 +.27 FNB FNBCp PA 13.56 -.19 FB Facebook 195.84 -3.16 FAST Fastenal 48.71 -.71 FDX FedExCp 229.75 -7.10 FNHC FedNatHld 22.99 -.17 FRT FedRlty 124.95 -.01 RACE Ferrari n 135.18 -1.95 FGP Ferrellgs 3.27 -.01 FCAU FiatChrys 18.96 -.23 FNF FidlNatFn 36.63 -.34 FDUS FidusInvst 14.20 -.10 FITB FifthThird 28.93 -.67 FNSR Finisar 16.74 -.67 FEYE FireEye 15.50 -.20 FDC FstData n 20.77 -.33 FHN FstHorizon 18.15 -.31 AG FMajSilv g 7.46 -.09 FSLR FstSolar 50.98 -.93 FE FirstEngy 36.47 +.41 FISV Fiserv s 73.26 -.92 FIT Fitbit n 6.56 -.27 FLC FlrtyTotR 19.28 -.05 FLEX Flex Ltd 14.15 -.16 FLO FlowrsFds 20.63 -.06 FLS Flowserve 40.50 +.50 FLR Fluor 48.48 -.24 FL FootLockr 53.34 -.39 F FordM 11.42 -.10 FTV Fortive n 74.79 -.41 FBHS FBHmSec 53.30 -1.27 BEN FrankRes 32.10 -.36 FCX FrptMcM 16.90 +.65 FTR Frontr rs 6.00 -.16 FCEL FuelCell rs 1.32 -.05 G-H-IGDS GDS Hld n 37.09 -3.32 GGP GGP Inc 20.56 +.07 GWPH GW Pharm138.03 -8.48 GDV GabDvInc 22.60 -.13 GGT GabMultT 9.46 +.01 GUT GabUtil 5.89 +.02 GALT GalectinTh 6.65 +.40 GME GameStop 14.60 -.37 GLPI Gam&Lsr n 35.48 -.72 GPS Gap 33.24 -.49 GDI GardDnv n 29.26 +.23 GRMN Garmin 59.98 -.27 GAM GAInv 34.20 -.34 GD GenDynam185.89 -2.91 GE GenElec 13.96 +.22 GIS GenMills 45.73 -.33 GM GenMotors 40.37 -.64 GEL Genesi sEn 22.22 -.32 GNTX Gentex 23.12 -.39 GPC GenuPrt 91.91 -.65 GNW Genworth 4.35 -.07 GERN GeronCp 3.35 -.22 GEVO Gevo rs 7.57 -.08 GILD GileadSci 68.64 -1.61 GSK GlaxoSKln 39.59 -.46 GBT GblBldT n 44.75 +6.05 GSAT Globalstar .51 +.02 GMED GlobusMed49.31 -3.97 GLUU GluMobile 6.32 -.20 GDDY GoDaddy n 68.79 -1.95 GLNG GolLNGLtd 29.35 +.93 GG Goldcrp g 13.27 -.17 GS GoldmanS 220.18 -1.40 GT Goodyear 24.31 -.14 GPRO GoP ro 6.30 -.30 GOV GovPrpIT 15.35 +.09 GRA vjGrace 72.68 -.75 GPT GrmPrTr rs 27.60 -.03 GTE GranTrra g 3.36 +.09 GPK GraphPkg 14.61 +.02 GTN GrayTelev 16.15 -.35 GSKY Greensky n20.11 -1.93 GEF Greif A 54.02 -.44 GRIF Griffin 45.70 -.28 GRPN Groupon 4.23 -.14 GRUB GrubHub 103.61 +.27 SUPV GpSuprvi n 10.42 -1.58 GSH GuangRy 27.48 -.66 GPOR GulfportE 12.17 -.25 HEES H&E Eqp 37.62 +1.28 HCP HCP Inc 25.07 -.05 HDS HD Sup ply 43.19 +.29 HPQ HP Inc 22.81 -.24 HSBC HSBC 46.57 -.93 HAIN HainCels lf 29.48 +.52 HK HalconRs n 4.36 +.01 HAL Hallibrtn 45.84 +.50 HBI Hanesbds s 21.79 -.51 THG HanoverIns117.31 -.69 HOG HarleyD 41.65 +.33 HLIT Harmonic 4.25 -.10 HRS HarrisCorp 143.82 -.47 HSC Harsco 23.40 -.95 HIG HartfdFn 50.77 -.82 HE HawaiiEl 34.01 +.13 HCSG HlthCSvc 43.68 +2.05 HL HeclaM 3.53 -.14 HMNY HeliMAn h .21 -.04 HLX HelixEn 8.26 +.61 HCAC HennCap n 10.15 ... HRTX HernTher h 42.00 +1.45 HT Hersha rs 21.49 +.03 HSY Hershey 93.93 -.11 HTZ HertzGl 16.44 -.43 HES Hess 65.57 +1.80 HPE HP Ent n 14.72 -.45 HPR HighPtRs 6.24 +.29 HTH HilltopH 22.55 -.68 HLT Hilton 78.26 -.93 HIMX HimaxTch 7.57 -.05 HFC HollyFront 66.49 -1.07 HD HomeDp 195.02 -1.34 HMC Honda 29.28 -.84 HON HonwllIntl 143.14 -.87 HZNP HorizPhm 16.14 -.70 HRL Hormel s 36.80 -.26 HPT H ospPT 28.53 +.03 HST HostHotls 21.05 +.10 HUSA HstnAEn .32 +.08 HOV HovnanE 1.58 -.10 HNP HuanPwr 25.90 -.96 HTHT HuazhuGr 42.19 -1.93 HUBB Hubbell 106.74 -.21 HUM Humana 298.79 +2.00 HBAN HuntBncsh 14.88 -.17 HII HuntgtnIng 212.66 -1.43HUN Huntsmn 29.26 -.73 HUYA Huya n 31.08 -3.07 HYRE HyreCar n 5.10 ... IAG IAMGld g 5.62 -.12 IDXX IdexxLab s 212.74 -4.60 INFO IHS Mark 51.28 -1.22 ILG ILG Inc 32.67 -.33 ING ING 14.18 -.29 IQ IQIYI n 31.22 -4.81 DVY iShSelDiv 97.54 -.25 IBB iShNsdBio s107.34-2.23 HDV iShCorHiDv 84.38 -.08 PFF iShUSPfd 37.55 -.03 IDA Idacorp 92.34 -.25 ITW ITW 141.00 +.05 IMGN ImunoGn 10.56 -.76 IMMU Imunmd 23.16 -1.04 INCY Incyte 65.46 -1.27 IBCP IndBkMI 25.55 -.45 IR IngerRd 88.89 -.18 INGR Ingredion 111.67 +2.13 INPX Inpixon rs .18 +.00 IDTI IntgDv 31.64 -1.26 INTC Intel 48.76 -.91 I Intelsat 17.20 -.1 6 ICPT InterceptP 78.78 -6.13 ICE IntcntlExc s 73.53 -1.04 IBM IBM 137.48 -1.60 IGT IntlGmeT n 23.11 -.52 IP IntPap 52.87 -.33 IPG Interpublic 23.33 -.29 INTX Intersectns 2.06 -.03 ISRG IntSurg s 476.39 -6.39 IVZ Invesco 26.51 -.64 ISBC InvestBncp 13.06 -.21 INVH InvitHm n 22.82 -.13 IONS IonisPhm 42.00 -1.46 IRWD IronwdPh 18.71 -.45 J-K-LJPM JPMorgCh 103.24 -1.62 JBL Jabil 27.65 -.18 JEC JacobsEng 63.60 -.22 JAKK JkksPac 3.20 ... JEF JeffrFn 22.72 -.52 JBLU JetBlue 18.92 +.17 JNJ JohnJn 121.61 -.74 JCI JohnContl n 33.53 -.63 JNPR JnprNtwk 26.74 +.17 KKR KKR 24.84 -.16 KLAC KLA Tnc 100.64 -3.95 KSU KC Southn 104.68 -1.06 K Kellogg 69.18 +.48 KEM Kemet 25.23 -.15 KERX KeryxBio 4.48 -.44 KEY Keycorp 19.54 -.26 KEYS Keysight 58.55 -.81 KMB KimbCl k 103.40 +.08 KIM Kimco 17.15 -.30 KMI KindMorg 17.64 +.09 KGC Kinross g 3.67 -.07 KNX KnSwftT rs 38.24 -.53 KSS Kohls 73.75 -.57 KOS KosmosEn 7.99 +.12 KHC KraftHnz n 62.69 -.52 KTOS KratosDef 11.25 -.22 KR Kroger s 29.01 +.01 KLIC Kulicke 23.39 -.76 LB L Brands 36.82 -.61 LLL L-3 Tch 190.75 -1.37 LKQ LKQ Corp 31.69 -.41 LTC LTC Prp 42.51 -.34 LRCX LamResrch169.80 -4.13 LW LambWst n 68.16 -.47 LSTR Landstar 109.7 5 -1.80 LPI LaredoPet 9.43 +.12 LVS LVSands 75.93 -1.30 LHO LaSalleH 34.53 -.16 LEG LeggPlat 43.98 -.11 LC LendingClb 3.78 -.13 LEN LennarA 51.26 -.35 USA LbtyASE 6.42 -.06 LBTYK LibtyGlobC 27.26 -.59 LPT LibtProp 44.13 -.18 LECO LincElec 86.90 -.26 LNC LincNat 62.09 -2.15 LMT LockhdM 294.78 -4.30 LOVE Lovesac n 23.99 ... LOW Lowes 96.31 -.82 LULU lululemn gs123.88 -2.91 LYB LyonBas A 109.04 +.74 M-N-0MTB M&T Bk 168.47 -1.71 MBI MBIA 8.83 -.17 MDC MDC 29.73 -.38 MDU MDU Res 28.78 +.17 MFA MFA Fncl 7.66 -.14 MTG MGIC Inv 10.71 -.30 MGM MGM Rsts 28.37 -.79 MPLX MPLX LP 33.95 -.50 MVC MVC Cap 9.77 -.14 MIC Macquarie 42.31 -.03 M Macys 37.88 +.02 MMP MagellMid 68.37 -1.15 MGA Magna g s 60.21 -.91 MNK Mallinckdt 18.52 -.24 TUSK MamEngy n35.73 -4.05 MNKD MannKd rs 1.92 -.04 MFC Manulife g 17.97 -.32 MRO MarathnO 21.22 +.49 MPC MarathPt s 69.20 -1.34 MAR MAR 126.94 -2.49 MMC MarshM 80.25 -1.05 MMLP MartinMid 13.65 -.05 MRVL MarvellTch 20.12 +.21 MAS Masco 37.39 -.69 MA MasterCrd 193.18 -3.28 MTDR MatadorRs 30.06 +1.25 MTCH Match n 39.16 -1.19 MAT Mattel 16.78 -.33 MXIM MaximIntg 57.99 -1.44 MNI McClatch rs 9.77 -.11 MKC McCorm 105.93 -.61 MCD McDnlds 157.42 -3.49 MCK McKesson 144.66 -.27 MPW MedProp 13.90 -.12 MCC MedleyCa p 3.54 +.02 MDT Medtrnic 85.49 -1.37 MRK Merck 59.88 -.84 MCY MercGn 44.56 -1.38 MDP Meredith 51.75 -.50 MTOR Meritor 20.61 -.66 MET MetLife 43.90 -1.10 KORS MKors 66.80 -1.20 MIK Michaels 18.95 +.15 MCHP Microchp 90.30 -2.84 MU MicronT 52.26 -2.33 MSFT Microsoft 97.54 -1.54 MVIS Microvisn 1.08 -.07 MIDD Middleby 105.72 -.96 MSEX MdsxWatr 42.75 -.39 HIE MHowHiInc 11.91 -.08 MDXG MiMedx 5.86 -.39 MITL MitelNet g 10 .95 -.01 MUFG MitsuUFJ 5.68 -.03 TAP MolsCoorB 67.79 -.82 MDLZ Mondelez 40.99 -.19 MDB MngDB A n48.00 -3.52 MNST MonstrBv s 55.93 -.31 MOG/AMoog A 77.13 +.13 MS MorgStan 47.19 -.60 MOS Mosaic 28.07 +.02 MSI MotrlaSolu 115.41 -.07 MUR MurphO 33.84 +.69 MYL Mylan NV 37.45 -.84 NCR NCR Corp 29.77 -.42 NRG NRG Egy 30.93 -.40 NYLD NRG Yld C 17.30 -.10 NXPI NXP Semi 109.36 -.42 NBR Nabors 6.44 +.12 NFG NatFuGas 53.34 +. 40 NGG NatGrid 55.30 -.23 NHI NtHlthInv 74.45 -.46 NOV NOilVarco 42.79 +.87 NPK NatPresto 126.05 -1.85 NKTR NektarTh 46.25 -3.56 NEOG Neogen s 80.36 -1.56 NTGN NeonTh n 15.00 ... NVCN Neovasc g .04 +.00 NTAP NetApp 76.34 -1.59 NFLX Netflix s 390.39 -9.00 NLST Netlist h .17 -.00 NGD NwGold g 2.04 +.03 NJR NJ Rscs s 44.55 +.15 NEWM NewMedia 18.86 +.04 EDU NewOriEd 92.65 -2.48 NRZ NewResid 17.90 -.22 NYCB NY CmtyB 11 .13 -.12 NYMT NYMtgTr 5.90 -.06 NYT NY Times 25.85 -.15 NWL NewellRub 25.96 -.26 NFX NewfldExp 30.67 +.45 NEM NewmtM 36.98 -.19 NEE NextEraEn 168.08 +1.31 NI NiSource s 25.83 +.26 NLSN Nielsen plc 30.16 -.15 NKE NikeB s 71.35 -1.21 NE NobleCorp 6.14 +.41NBL NobleEngy 35.71 +.28 NOK NokiaCp 5.73 -.10 NAT NordicAm 2.62 -.08 JWN Nordstrm 51.33 -.24 NSC NorflkSo 150.04 -1.02 NOG NthnO&G 2.89 +.08 NOC NorthropG 306.59 -2.75 NWBI NwstBcsh 17.53 -.34 NWN NwstNG 64.10 +.20 NCLH NorwCruis 48.10 -1.38 NVS Novartis 72.44 -1.20 NVAX Novavax 1.34 -.14 NVO NovoNord 45.43 -.65 NVCR NovoCure n 31.25 -.65 NUS NuSkin 78.93 -1.08 NUAN NuanceCm 13.83 -.25 NUE Nucor 62.99 -1.13 NTNX Nutanix n 50.09 -1.88 NTR Nutrien n 53.73 -.88 NAD NuvDivA 13.24 +.01 NUW Nv AMT-Fr 15.60 -.04 JPC NvPfdInco 9.40 -.09 BXMX NuvEqtP 13.96 -.08 NVDA Nvidia 235.72 -6.27 NXTM NxStageMd 28.21 +.06 OGE OGE Engy 35.07 +.03 OCSL OaktrSpL 4.67 -.08 OCSI OaktStInco 8.37 -.02 OAS OasisPet 13.42 +.26 OXY OcciPet 83.77 +1.09 OCFC OceanFst 29.76 -.58 ODP OfficeDpt 2.70 -.05 OKTA Okta n 48.31 -1.26 ONB OldNBcp 18.75 -.15 ORI OldRepub 19.68 -.38 OLN Olin 28.26 -.38 OHI OmegaHlt 30.87 -.76 ON OnSmcnd 22.47 -.63 OKE ONEOK 69.75 +.03 OPK OpkoHlth 4.70 -.11 ORCL Oracle 43.45 -.96 ORBK Orbotc h 60.64 -1.08 ONVO Organovo 1.37 -.04 OFIX Orthofix 57.77 -.75 OSK OshkoshCp 69.41 -.17 OTTR OtterTail 48.10 -.35 OMI OwensMin 17.34 -.29 P-Q-RPBF PBF Engy 41.73 -1.30 PCG PG&E Cp 42.47 -.15 PGTI PGT Inc 20.85 ... PNC PNC 135.30 -1.98 PNM PNM Res 38.95 +.10 PKX POSCO 73.75 -3.45 PPG PPG s 105.11 -.72 PPL PPL Corp 28.72 +.04 PCAR Paccar 61.76 -.40 PAGS Pagsegur n27.15 -2.25 PTIE PainThr rs 2.44 -6.10 PTN PalatinTch 1.00 -.05 PANW PaloAltNet 201.12 -2.76 P Pandora 7.83 -.23 PK ParkHot n 30.65 +.02 PKD ParkDrl .37 +.02 PH ParkerHan 153.96 -1.87 PE Pars leyEn 30.28 +.50 PDCO Patterson 23.75 ... PTEN PattUTI 18.69 +.78 PAYX Paychex 66.89 -2.11 PYPL PayPal n 80.67 -1.65 PED Pedevco rs 2.37 +2.06 PBA Pembina g 34.16 -.14 PENN PnnNtGm 33.50 -.58 PNNT PennantPk 6.98 -.07 JCP Penney 2.41 -.14 PAG Penske 47.63 -.90 PNR Pentair 41.85 -.34 PBCT PeopUtdF 18.09 -.29 PEP PepsiCo 108.27 +.22 PKI PerkElm 72.10 -.72 PRGO Perrigo 74.21 -.29 PRSP Perspecta n 20.01 -.72 PFE Pfizer 36.21 -.17 PM PhilipMor 79.90 +.13 PHG PhilipsNV 41.42 -.42 PSX Phillips66 110.71 -.10 DOC PhysRltTr 15.94 -.08 PIR Pier 1 3.00 +.03 PFN PimIncStr2 10.48 -.09 PF PinnaclFds 64.95 -2.91 PNW PinWst 80.92 +.59 PES PionEnSvc 5.55 +.30 PXD PioNtrl 192.80 +6.52 PBI PitnyBw 8.62 -.23 PAA PlainsAAP 23.58 -.34 PAH PlatfmSpc 11.50 -.13 PLG PlatGpM rs .11 -.00 PLUG PlugPowr h 1.97 -.06 PII Polaris 120.35 -1.98 COOL Polarity rs 23.06 -3.35 POL PolyOne 43.54 +.20 PTLA PortolaPh 38.65 -2.08 PX Praxair 155.54 +1.35 PDS PrecDrill 3.33 +.04 TROW PriceTR 115.60 -3.05 PFG PrinFncl 52.58 -1.59 PRA ProAssur 35.35 -.70 PLD ProLogis 64.41 +.39 PUMP ProPetr n 15.52 +.10 PG ProctGam 77.69 -.31 PGR ProgsvCp 58.71 -1.04 PSEC ProspctCap 6.78 -.01 PRU Prudentl 93.22 -2.09 PEG PSEG 54.06 +.34 PSA PubStrg 227.20 -1.80 PHM PulteGrp 28.17 -.44 PBYI PumaB iotc 56.80 -6.75 PSTG PureStrg n 22.98 -.50 PMM PMMI 7.14 +.07 QEP QEP Res 12.24 +.18 QCOM Qualcom 55.17 -1.28 DGX QstDiag 110.36 -1.69 QRTEAQuratRet A 20.73 -.11 RES RPC 14.61 +.69 RPM RPM 53.32 +.84 RSPP RSP Perm 44.00 +2.15 RL RLauren 126.77 -1.91 RRC RangeRs 16.65 -.34 RAVN RavenInds 38.75 -.45 RJF RJamesFn 91.12 -1.91 RYN Rayonier 38.27 -.45 RTN Raytheon 192.54 -1.36 RLGY Realogy 22.73 -.46 O RltyInco 54.53 +. 18 RHT RedHat 132.74 -5.72 RWT RedwdTr 16.33 -.22 REGN Regenrn 336.61 +9.38 RF RegionsFn 17.86 -.32 RS RelStlAl 88.77 -1.68 RCII RentACt 14.80 +.01 RGEN Replgn 45.43 -1.54 QSR RestBrnds 58.48 -1.25 ROIC RetailOpp 19.20 -.20 RIGL RigelPh 2.91 -.17RAD RiteAid 1.98 +.02 ROK RockwlAut 165.22 +.48 COL RockColl 134.24 -.11 ROG Rogers 110.52 -.53 ROKU Roku n 41.42 -2.57 BK BkNYMel 54.20 -.98 BNS BkNova g 56.56 -.40 BKS B arnesNob 6.05 -.15 ABX BarrickG 12.70 -.05 XYZ BasicEnS .45 ... BAX Baxter s 72.55 -.59 BTE BaytexE g 3.32 +.03 BZH BeazerHm 14.36 -.24 BDX BectDck 236.70 -2.80 BBBY BedBath 20.18 +.14 BMS Bemis 41.70 -.27 BRK/B BerkH B 184.91 -1.53 BERY BerryPlas 46.32 -.26 BBY BestBuy 74.08 -2.44 BSTI Best Inc n 11.68 -.03 BIG BigLots 42.19 -.16 BCRX Biocryst 5.77 ... BIIB Biogen 287.93 -3.99 BPMX BioPhrmX .21 -.02 BKH BlkHillsC p 61.02 +.36 BB BlackBerry 9.70 -.42 BME BlkHlthSci 38.53 +.27 MUA BlkMuniast 13.19 -.02 BX Blackstone 31.84 +.06 HRB BlockHR 22.50 -.36 BLMN BloominBr 20.64 -.99 APRN BlueAprn n 3.25 +.07 BWP BdwlkPpl 11.58 -.09 BA Boeing 329.82 -1.48 BKNG BookingHl2001.50-38.88 BWA BorgWarn 44.62 -.34 SAM BostBeer 291.45-11.10 BSX BostonSci 31.85 -.15 BOX Box Inc n 24.52 -1.33 BYD BoydGm 34.60 -.83 BGG BrigStrat 17.60 -.32 BHF B rghtFn n 40.23 -2.25 EAT Brinker 49.60 -1.26 BMY BrMySq 54.47 -.44 BTI BritATob s 49.20 -.44 BRX BrixmorP 17.66 -.28 AVGO BroadcInc 247.11 -4.43 BKD Brookdale 9.05 -.31 BIP BrkfInfra s 38.22 +.10 BF/B BrownFB s 48.67 -.13 BC Brunswick 62.27 -1.86 BPL Buckeye 35.49 -.93 CA CA Inc 35.31 -.86 CBL CBL Asc 5.91 -.22 CBRE CBRE Grp 47.13 -.08 CBS CBS B 55.71 -.15 CF CF Inds s 43.82 -.28 CMS CMS Eng 47.12 +.61 CNHI CNH In dl 10.50 ... CNXM CNX Midst 18.80 -1.98 CNX CNX Resc 17.27 -.12 CSX CSX 63.78 -.40 CVRR CVR Rfng 21.75 -.20 CVS CVS Health 70.05 +.24 CYS CYS Invest 7.44 -.07 COG CabotO&G 23.39 -.12 CDNS Cadence 42.86 -.67 CZR CaesarsEnt 10.65 -.25 CALM Cal-Maine 51.55 ... CHY CalaCvHi 12.72 -.05 CAMP CalAmp 21.24 -.77 CRC CalifRes rs 44.04 +2.03 CWT CalifWtr 39.30 -.70 CPE CallonPet 11.15 +.22 CLMT CalumetSp 7.50 +.05 CPT Camden PT 90.81 -.94 CPB CampSp 39.89 -1.42 CM CIBC g 85.64 -1.65 CNI CdnNR gs 79.87 -.71 CNQ CdnNRs gs 34.33 +.38 COF CapOne 92.33 -1.41 CSU CapSenL 11.10 -.34 CMO CapsteadM 8.91 -.24 CPST CpstnTur rs 1.50 ... CARA CaraThera 18.06 +1.62 CAH CardnlHlth 52.93 -.39 KMX CarMax 74.31 -1.08 CCL Carnival 58.07 -1.69 CRS CarpTech 52.07 -.78 CRZO Carrizo 28.34 +.49 CSLT CastlightH 4.15 -.15 CAT Caterpillar 134.61 -.93 FUN CedarF 62.99 -.12 CVM Cel-Sci rs 1.65 -1.14 CELG Celgene 77.25 -1.06CLDX CelldexTh .50 -.01 CVE CenovusE 10.14 +.16 CDEV CntRsDvA 18.85 +.47 CNP CenterPnt 27.56 +.23 CTL CntryLink 18.65 -.10 CHFC ChemFinl 56.12 -1.62 CC Chemours n44.15 -.90 LNG CheniereEn 67.47 -.07 CHK ChesEng 5.16 +.13 CVX Chevron 126.00 +1.84 CHS Chicos 8.30 -.23 CLDC ChinLend h 4.10 -.59 ZNH ChinaSoAir 39.15 -4.58 CMG Chipotle 457.24 -4.46 CB Chubb Ltd 125.20 +.63 CHD ChurchDwt s52.28 +.59 CIEN CienaCorp 25.62 -.33 CI Cigna 172.81 -.14 XEC Cimarex 100.48 +1.92 CINF CinnFin 66.33 -.81 CRUS Cirrus 38.66 -.72 CSCO Cisco 42.33 -.22 C Citigroup 65.46 -.85 CFG CitizFincl 39.56 -.58 CTXS CitrixSy s 102.60 -2.08 CLNE CleanEngy 3.79 -.18 CLF ClevCliffs 8.36 -.17 CLX Clorox 130.63 -.54 CLDR Cloudera n 13.15 -.52 KO CocaCola 43.07 -.26 CDE Coeur 7.53 -.10 CTSH CognizTch 77.38 -1.07 RQI CohStQIR 11.88 ... PSF CohStSelPf 26.92 -.07 CL ColgPalm 64.71 -.43 CLNS ColonCap 6.25 -.22CMCSAComcast s 32.29 -.49CMA Comerica 91.00 -1.81 CMC CmclMtls 21.19 -.91 CYH CmtyHlt 3.81 -.41 CTG CmpTask 7.52 +.01 CMTL Comtech 31.87 -.24 CAG ConAgra 35.45 -2.78 CXO ConchoRes137.78+6.09 CNDT Conduent n 17.56 -.52 CTWS ConnWtrSv 65.10 -.25 COP ConocoPhil 68.74 +1.40 CNSL ConsolCom 12.38 -.43 ED ConEd 7 7.90 +.42 STZ ConstellA 229.41 -.24 CLR ContlRescs 67.18 +1.97 CTB CooperTire 27.15 -.05 CPRT Copart s 55.17 -1.11 CXW Corecivic 22.99 -.20 A-B-CADT ADT Inc n 8.87 +.10 AES AES Corp 13.24 +.03 AFL AFLAC s 43.41 -.59 AGNC AGNC Inv 18.62 -.19 AKS AK Steel 4.35 -.14 T AT&T Inc 31.65 +.03 AVHI AV Homes 21.30 -.10 EQH AXA EqH n 20.22 -.60 ABT AbbottLab 60.49 -.32 ABBV AbbVie 91.51 -.61 ANF AberFitc 25.28 -1.43 AXAS Abraxas 2.94 +.17 ACAD AcadiaPh 15.87 -.43 AXDX AccelrDiag 22.45 -1.15 ACN Accenture 155.34 -1.52 ARAY Accuray 4.30 +.25 A CRX AcelRx 3.70 -.15 AKAO Achaogen 8.92 -.67 ACHV AchvLfS rs 4.09 -1.01 ATNM ActiniumP .62 -.04 ATVI ActivsBliz 73.42 -1.85 ADNT Adient n 49.45 -.40 ADBE AdobeSy 237.68 -4.57 AEIS AdvEnId 58.44 -1.93 AMD AMD 14.97 -.53 ACM Aecom 33.13 -.04 AEG Aegon 5.83 -.12 AVAV AeroViron 66.63 +4.40 AET Aetna 188.82 +.74 GNMX AeviGeno 1.15 -.01 A Agilent 61.14 -.84 AYR Aircastle 20.70 -.25 A KAM AkamaiT 72.46 -3.26 A KER AkersBios .35 -.02 A LK Alaska Air 60.01 -.62 ALSK AlaskCom 1.74 +.02 ALB Albemarle 93.41 +.89 AA Alcoa Cp 45.74 -.06 ALXN Alexion lf 121.84 -.59 BABA Alibaba 185.02 -6.40 ATI AllegTch 25.23 +.07 ALGT AllegiantT 137.50 -1.85 AGN Allergan 166.60 -3.31 ALE Allete 77.83 -.08 ARLP AllnceRes 18.35 +.35 AB AlliBern 28.40 -.20 LNT AlliantEg s 42.41 +.13 ALSN AllisonTrn 39.93 -.39 ALL Allstate 90.31 -1.91 A LLY AllyFincl 25.25 -.52 A LNY AlnylamP 96.07 -2.44GOOG Alphabet C1103.98-14.48 GOOGLAlphabet A 1116.94-15.68AOD AlpTotDiv 8.91 ... AMR AltaMesa n 6.92 -.09 AABA Altaba 73.13 -2.37 ATUS Altice n 17.06 +.17 MO Altria 55.99 -.11 AMZN Amazon 1660.51-30.58 AMBA Ambarella 40.09 -1.88 AEE Ameren 60.49 +.55 AMRH AmeriHld n 1.17 +.06 ATAX AFMulti 6.40 ... AMX AMovilL 16.38 +.01 AAL AmAirlines 38.26 -.83 AEO AEagleOut 23.10 -.46 AEP AEP 69.85 +.55 AXP AmExp 96.96 -1 .25 AMH AHm4Rent 22.01 +.01 AIG AmIntlGrp 52.88 -.76 AWR AmStsWtr 57.88 -.27 AMT AmTower 143.35 +.18 AWK AmWtrWks 85.74 +.45 APU Amerigas 41.69 +.45 AMP Ameriprise 138.36 -3.37 ABC AmeriBrgn 89.82 -.57 AME Ametek 71.51 -.78 AMGN Amgen 183.53 -1.06 FOLD AmicusTh 15.05 -.44 APH Amphenol 86.27 -.90 APC Anadarko 74.33 +1.26 ADI AnalogDev 96.50 -2.21 A NDV Andeavor 129.90 -1.76 A U AnglogldA 7.97 -.21 BUD ABInBev 97.74 .67 NLY Annaly 10.53 -.12 AR AnteroRes 21.08 +.14 ANTM Anthem 240.54 -.73 ANTH AntherP rs .12 -.15 ANH Anworth 5.06 -.09 APA Apache 45.89 +1.72 AINV ApolloInv 5.52 -.01 AAPL Apple Inc 184.16 -.27 AMAT ApldMatl 45.25 -1.42 AAOI ApldOptoel 41.26 -1.49 WTR AquaAm 35.22 +.08 AQXP AquinoxPh 2.34-12.97 ARQL ArQule 5.21 -.16 ARMK Aramark 37.38 -1.04 A RCB ArcBest 45.05 -1.05 RKDA ArcadB rsn 8.49 +.68 MT ArcelorM rs 29.39 -.80 ACGL ArchCap s 26.27 -.14 ADM ArchDan 46.27 +.04 ARNC Arconic 16.96 -.07 ARCC AresCap 16.49 -.12 ARES AresMgmt 20.70 -.05 ANET AristaNetw 254.29 -8.09 ARRY ArrayBio 17.60 -.90 ARW ArrowEl 75.39 -1.58 ARWR ArrowPhm 13.22 -.10 ASNA AscenaRtl 4.18 -.16 ASH Ashland 77.03 -.94 AZN AstraZen s 34.55 -.33 HOME AtHomGr n 38.33 -1.01 A TO ATMOS 90.13 +.29 A DSK Autodesk 127.62 -2.55 A DP AutoData 133.07 -2.02 A VEO AVEO Ph h 2.15 -.08 AVY AveryD 100.32 -1.28 CAR AvisBudg 33.41 -1.52 AVA Avista 52.74 -.03 AVP Avon 1.59 -.05 AXTA Axalta 30.17 -.33 AXON Axovant n 2.34 +.02 AZUL Azul n 16.51 -.80 BGS B&G Foods 32.45 -.05 BTG B2gold g 2.54 -.01 BBT BB&T Cp 50.69 -.74 BCE BCE g 40.35 -.15 BGCP BGC Ptrs 11.41 -.24 BBL BHPBil plc 44.14 +.06 BP BP PLC 45.44 +.55 BPT BP Pru 30.00 +.95 BIDU Baidu 243.00 -7.77 BHGE BakHuGE n 33.60 +.47 BCPC Bal chem 97.33 -.12 BLL BallCorp s 35.26 -.48 BLDP BallardPw 2.65 -.05 BAC BkofAm 28.24 -.30 BMO BkMont g 76.11 -.47Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 J JFMAM 2,680 2,740 2,800 S&P 500Close: 2,699.63 Change: -23.43 (-0.9%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 J JFMAM 7,440 7,640 7,840 Nasdaq compositeClose: 7,445.08 Change: -116.54 (-1.5%) 10 DAYSAdvanced 802 Declined 2062 New Highs 60 New Lows 113 Vol. (in mil.) 3,742 Pvs. Volume 3,519 2,215 1,985 533 2330 61 90 NYSE NASDDOW 24569.02 24115.82 24117.59 -165.52 -0.68% t t s -2.43% DOW Trans. 10547.45 10330.30 10331.58 -143.38 -1.37% t t s -2.65% DOW Util. 714.08 706.27 712.51 +4.57 +0.65% s s s -1.50% NYSE Comp. 12594.46 12412.01 12412.07 -98.48 -0.79% t t s -3.10% NASDAQ 7610.67 7444.17 7445.08 -116.54 -1.54% t t s +7.85% S&P 500 2746.09 2699.38 2699.63 -23.43 -0.86% t t s +0.97% S&P 400 1975.58 1942.80 1942.81 -22.30 -1.13% t t s +2.22% Russell 2000 1671.47 1640.42 1640.45 -28.08 -1.68% t t s +6.83% Toronto TSX 16344.39 16218.04 16231.25 -48.84 -0.30% t s s +0.14%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 2.83 percent on Wednesday. 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 1.91 +0.01 .99 6-month T-bill 2.08 2.12 -0.04 1.13 52-wk T-bill 2.31 2.32 -0.01 1.20 2-year T-note 2.51 2.53 -0.02 1.35 5-year T-note 2.70 2.75 -0.05 1.81 7-year T-note 2.78 2.84 -0.06 2.04 10-year T-note 2.83 2.88 -0.05 2.21 30-year T-bond 2.97 3.02 -0.05 2.75 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.01 2.00 +0.01 1.52 Barclays USAggregate 3.32 3.32 ... 2.46 Barclays US Corp 4.04 4.04 ... 3.10 Barclays US High Yield 6.36 6.33 +0.03 5.62 Moodys AAA Corp Idx 3.98 3.98 ... 3.60 10-Yr. TIPS .71 0.75 -0.04 .48Commodities U.S. crude oil prices jumped more than 3 percent while natural gas prices rose nearly 2 percent. Gold and silver prices slipped.Crude Oil (bbl) 72.76 70.53 +3.16 +20.4 Ethanol (gal) 1.42 1.39 +1.51 +6.5 Heating Oil (gal) 2.18 2.13 +2.26 +4.9 Natural Gas (mm btu) 2.98 2.94 +1.40 +0.9 Unleaded Gas (gal) 2.13 2.07 +2.84 +18.6 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1252.30 1256.60 -0.34 -4.1 Silver (oz) 16.14 16.24 -0.61 -5.4 Platinum (oz) 858.30 871.30 -1.49 -8.1 Copper (lb) 2.99 3.00 -0.22 -8.8 Palladium (oz) 953.80 964.60 -1.12 -11.2 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.07 1.06 +1.04 -13.0 Coffee (lb) 1.17 1.18 -0.21 -6.9 Corn (bu) 3.53 3.53 ... +0.5 Cotton (lb) 0.86 0.85 +0.83 +9.1 Lumber (1,000 bd ft) 553.30 563.40 -1.79 +23.5 Orange Juice (lb) 1.57 1.56 +0.96 +15.7 Soybeans (bu) 8.68 8.67 +0.03 -8.9 Wheat ( bu ) 4.80 4.70 +2.13 +12.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3128 -.0104 -.79% 1.2805 Canadian Dollar 1.3312 +.0016 +.12% 1.3156 USD per Euro 1.1557 -.0093 -.80% 1.1347 Japanese Yen 110.20 +.07 +.06% 112.15 Mexican Peso 20.1979 +.2845 +1.41% 17.9708 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6419 -.0000 -.00% 3.5158 Norwegian Krone 8.1860 -.0009 -.74% 8.3994 South African Rand 13.8870 -.0019 -2.64% 13.0037 Swedish Krona 8.9646 -.0010 -.90% 8.6064 Swiss Franc .9969 -.0059 -.59% .9597 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3600 +.0076 +.56% 1.3168 Chinese Yuan 6.6048 +.0261 +.40% 6.8112 Hong Kong Dollar 7.8484 -.0006 -.01% 7.8008 Indian Rupee 68.942 +.543 +.79% 64.492 Singapore Dollar 1.3673 +.0043 +.31% 1.3865 South Korean Won 1125.37 +6.49 +.58% 1139.80 Taiwan Dollar 30.56 +.14 +.46% 30.34 ASIA/PACIFICForeign Exchange The dollar rose against the British pound, the euro and Japanese yen. The dollar rose against the Canadian dollar and fell against the Mexican peso.LAST6 MO AGO 1 YR AGO ROP Roper 269.89 -3.37 ROST RossStrs s 84.87 -.55 RDC Rowan 16.12 +1.11 RY RoyalBk g 74.06 -.79 RCL RylCarb 104.77 -1.53 RDS/B RoyDShllB 72.50 +.77 RDS/A RoyDShllA 69.10 +.85 R Ryder 70.41 -.76 S-T-USTBA S&T Bcp 43.59 -.70 SCG SCANA 36.79 -1.68 SLG SLGreen 100.20 +.04 SLM SLM Cp 11.38 -.21 SM SM Energy 26.64 +1.02 SRCI SRC Eng 11.15 +.20 SBR SabnR 47.20 +1.50 SABR SabreCorp 24.68 -.34 SAIA Saia Inc 79.90 -.05 JOE StJoe 17.95 -.15 CRM Salesforce 133.22 -2.26 SBH SallyBty 16.37 -.14 SJT SJuanB 6.10 +.03 SN SanchezEn 4.46 +.22 SGMO SangTher 14.00 -1.65 SNY Sanofi 39.61 -.58 SC SantCUSA 18.77 +.05 SRPT Sarep taTh 129.27 -6.26 SLB Schlmbrg 66.81 +.79 SCHW Schwab 51.90 -1.17 STNG ScorpioTk 2.95 -.05 SE Sea Ltd n 14.82 -.40 SDRL SeadrillLtd .35 +.04 STX SeagateT 55.69 -.82 SEE SealAir 42.60 -.59 SHLD SearsHldgs 2.17 -.13 SSW Seaspan 9.51 +.62 SEAS SeaWorld 21.39 -.77 SRE SempraEn 115.93 +.20 SNH SenHous 17.98 -.15 NOW ServcNow 167.97 -2.88 SHW Sherwin 398.52 -2.27 SFL ShipFin 14.95 +.05 SHOP Shopify n 144.70-10.31 SPG Si monProp170.92 -1.48 SIRI SiriusXM 6.65 -.27 SKX Skechers s 29.68 -.67 SWKS SkywksSol 96.01 -1.79 SMBK SmartFn rs 25.82 -.68 AOS SmithAO s 59.28 -.31 SJM Smucker 110.04 +.92 SNAP SnapInc A n12.82 -.18 SNA SnapOn 161.89 +1.59 SODA SodaStrm 83.89 -1.83 SOGO Sogou n 11.28 -.44 SLRC SolarCap 20.37 -.18 SONC SonicCorp 34.02 -1.61 SON SonocoP 51.76 +.03 SNE SonyCp 50.29 +.29 SRNE SorrentoTh 6.80 -.30 SOR SourcC 39.56 -. 34 SJI SoJerInd s 33.57 +.05 SO SouthnCo 46.33 +.24 LUV SwstAirl 50.37 -.80 SWN SwstnEngy 5.36 -.02 SPPI SpectPh 20.90 -.85 SPR SpiritAero 85.28 +.79 SRC SpiritRltC 8.30 -.02 SPLK Splunk 96.44 -5.31 SPOT Spotify n 172.15 -3.83 S Sprint 5.41 +.01 SQ Square n 60.09 -2.46 SWK StanBlkDk 134.39 -.52 SBLK StarBulk rs 12.79 -1.28 SGU StarGas 9.90 +.42 TSG StarsGp g 33.25 -1.25 SBUX Starbucks s 49.84 -.54 STT StateStr 93. 99 -1.61 STLD StlDynam 45.74 -1.16 SMRT SteinMart s 2.69 -.03 STL SterlingBc 23.60 -.55 SFIX StitchFix n 27.62 -.86 SYK Stryker 169.16 -3.09 SPH SubPpne 23.47 +.06 SUM SumtMtls n 25.39 -.79 SUI SunCmts 97.32 ... SNHY SunHydrl 48.56 -.39 SU Suncor g 39.90 -.05 SHO SunstnHtl 16.62 -.18 STI SunTrst 65.47 -.68 SPN SupEnrgy 9.85 +.24 SGC SupGpCos s21.00 -.37 SYMC Symantec lf 20.13 -.21 SYF Synchrony 33.00 -.47 SGYP Syn rgyPh 1.62 -.15 SNV SynovusFn 52.85 -1.25 SYY Sysco 68.06 -.15 TMUS T-MobileUS 59.34 -.36 TAL TAL Educ s 36.54 -.94 TCP TC PpLn 25.64 -.59 AMTD TD Ameritr 55.29 -1.07 TJX TJX 94.21 -.96 TPGE TPG Pace n10.75 +.08 TAHO TahoeRes 4.84 +.02 TEGP TallgEGP n 23.29 -.16 TEP TallgrsEn 46.16 -1.22TNDM TandmD rs 22.61 -1.03 TPR Tapestry 46.22 -.92 TRGP TargaRes 49.21 +.20 TGT Target 76.87 +.54 TGB Taseko 1.07 -.05 TCO Taubm n 59.44 -.58 TECD TechData h 82.69 -1.18 FTI Technip 32.11 +.66 TECK TeckRes g 24.88 -.12 TNK TeekayTnk 1.18 -.07 TGNA Tegna 11.16 -.41 TDOC Teladoc n 55.70 -3.95 THC TenetHlth 34.31 -2.91 TEN Tenneco 45.21 -.52 TDC Teradata 39.55 -.70 TER Teradyn 37.28 -.77 TNH TerraNitro 83.96 ... TSRO Tesaro 43.58 +.19 TSLA Tesla Inc 344.50 +2.50 TXN TexInst 108.78 -2.73 TXRH TexRdhse 66.20 -1.77 TGH Textainer 15.30 -.05 TXT Te xtron 65.44 -.55 TXMD TherapMD 6.81 -.18 TMO ThermoFis 203.38 -1.78 DDD 3D Sys 13.41 -.63 MMM 3M Co 194.92 -1.66 TIF Tiffany 132.31 -1.30 TKR Timken 44.65 +.40 TOL TollBros 36.01 -.86 TMK Torchmark 81.36 -1.66 TD TorDBk gs 56.86 -.62 TOT Total SA 60.63 +.33 TSS TotalSys 82.54 -2.01 TM Toyota 127.11 -2.10 TRXC TransEntx 5.84 +.55 RIG Transocn 13.30 +.81 TRV Travelers 121.34 -1.28 TY TriContl 26.41 -.24 TYp TriCntl pf 51.13 +.6 2 TRMB Trimble 32.53 -.25 TNET TriNetGrp 53.64 -.03 TRN Trinity 33.21 -.17 TRIP TripAdvis 55.98 -.55 TROX Tronox 19.53 +.43 TBI TrueBlue 26.10 -.80 TRST TrstNY 8.90 -.30 TUP Tuppwre 41.56 -.59 HEAR TurtleBc rs 20.20 -1.03 FOXA 21stCFoxA 48.80 +1.12 FOX 21stCFoxB 48.30 +.88 XXII 22ndCentry 2.37 -.14 TWLO Twilio n 54.30 -3.00 TWTR Twitter 43.70 -1.14 TWO TwoHrbI rs 16.02 -.18 TWOU 2U 82.38 -2.08 TSN Tyso n 69.28 -1.1 9 UBS UBS Grp 15.15 -.18 UDR UDR 37.19 -.08 UGI UGI Corp 52.09 +.01 USFD US FdsHl n 37.99 -.31 UCTT UltraClean 15.96 -.38 UPL UltPetro n 2.28 +.03 UMPQ Umpqua 22.89 -.43 UAA UndrArm s 22.81 +.21 UA UnAr C wi 21.22 +.14 UNF UniFirst 178.85 -2.70 UN UnilevNV 54.77 -.30 UNP UnionPac 139.81 -1.45 UNT Unit 25.88 +.80 UAL UtdContl 69.57 -1.45 UPS UPS B 108.38 -1.19 URI UtdRentals146.57 -.91 USB US Bancrp 49. 83 -.3 7 X USSteel 34.47 -.86 UTX UtdTech 124.36 -1.28 UNH UtdhlthGp 248.17 -1.60 UNIT UnitGrp 20.40 -.76 UVV UnvslCp 66.05 -.50 UNM UnumGrp 36.64 -1.24 UEC UraniumEn 1.64 ... UXIN Uxin Ltd n 9.67 ... V-W-X-Y-ZVFC VF Corp 81.18 -.83 VICI VICI Pr n 20.48 -.05 EGY VaalcoE 2.75 +.16 VRX ValeantPh 22.81 -.50 VLO ValeroE 109.52 -.73 VLY VlyNBcp 12.36 -.23 VIG VangDivAp101.78 -.90 VVC Vectren 71.47 +.17 VTR Ventas 56.08 +.31 VSTM Verastem 7.10 -.40 VER Vereit 7.48 ... PAY VeriFone 22.80 -.04 VRSN Verisign 135.40 -1.18 VZ VerizonCm 49.31 +.01 VRTX VertxPh 147.50 -4.00 VIAB ViacomB 29.99 +.30 VVI ViadCorp 54.95 -.75 VI AV Viavi 9.94 -.0 6 VKTX VikingTh n 9.89 -.52 VIRT VirtuFin n 27.10 -1.60 V Visa s 131.02 -1.53 VSH VishayInt 24.15 -.35 VST VistraEn n 23.75 -.09 VMW VMware 142.30 -3.59 VOD Vodafone 24.04 -.27 VMC VulcanM 128.33 +.57 WTI W&T Off 7.09 +.17 WDFC WD 40 144.70 -2.65 WEC WEC Engy 63.99 +.59 WMIH WMIH 1.31 -.03 WPC WP Carey 66.27 +.03 WPX WPX Engy 18.26 +.28 WMT WalMart 86.89 +.91 WBA WalgBoots 66.26 -.31 HCC WarrMet n 26.25 +.5 3 WPG WashPrGp 8.13 ... WRE WREIT 29.80 -.15 WM WsteMInc 80.00 -1.59 WAT Waters 192.12 ... WFT WeathfIntl 3.37 +.07 WBS WebsterFn 63.76 -1.36 WTW WtWatch 98.75 -3.01 WRI WeinRlt 30.97 -.29 WFC WellsFargo 53.28 -.15 WELL Welltower 59.91 +.47 WEN Wendys Co 17.12 -.37 WIA WAstInfSc 11.33 +.05 WDC WDigital 77.30 -1.21 WU WstnUnion 20.31 -.31 WBK WestpacBk 21.22 -.22 WRK WestRck 57.51 -.76 WY Weyerhsr 35.63 .5 2 WHR Whrlpl 144.65 +.27 WLL WhitngPet rs53.53 -.15 WRD WildhRs n 25.77 +.62 WMB WmsCos 27.06 -.11 WPZ WillmsPtrs 40.54 -.16 WSM WmsSon 61.30 -.78 DON WT MCD s 35.62 -.27 WWD Woodward 76.03 -.75 WDAY Workday 117.72 -4.10 INT WorldFuel 20.47 -.61 WWE WldW Ent 70.85 +4.23 WP Worldpay 80.67 -1.43 WOR Worthgtn 46.16 -1.15 WYNN Wynn 163.91 -3.29 XL XL Grp 55.94 -.15 XEL XcelEngy 45.69 +.36 XBIO XeneticB n 4.80 -1.15 X RX Xerox rs 24.51 -.82 XLNX Xilinx 64.49 -1.49 YRCW YRC Wwde 10.02 -.15 AUY Yamana g 2.90 -.06 YNDX Yandex 34.55 -.40 YORW YorkWater 32.75 -.50 YUM YumBrnds 78.87 -1.14 YUMC Yum China 37.57 -2.19 YUMA YumaEn rs .72 +.35 ZTO ZTO Exp n 19.80 -.19 ZAGG Zagg 17.50 -1.50 ZEN Zendesk 52.54 -1.92 ZBH ZimmerBio 110.06 -2.50 ZION ZionsBcp 53.05 -.98 ZIOP Ziopharm 3.02 -.21 ZTS Zoetis 83.36 -.65 ZUO Zuora n 26.96 -.51 ZNGA Zynga 3.98 -.1 3 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :Morningstar and the Associated Press.DOW 24,117.59 -165.52 NASDAQ 7,445.08 -116.54 S&P 500 2,699.63 -23.43 10-YR T-NOTE 2.83% -.05 30-YR T-BOND 2.97% -.05 CRUDE OIL $72.76 +2.23 GOLD $1,252.30 -4.30 EURO $1.1557 -.0093q q q q q q q q q q p p q q q q STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Thursday, June 28, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Back in the early 1930s, I had asthma. My dad had asthma all his life. When either of us had an attack, my dad would use a powder called Green Mountain Powder. He would set re to some of the powder, and we would inhale the smoke. It worked very well. You could buy it in powder form and cigarettes, over the counter. Then later you had to have a prescription for it. I went to see a doctor sometime in 1980. While I was waiting for him to come in the room, I smelled an odor. When he came in, I asked him what that odor was. He said that it was a paper that you could set re to that smelled like marijuana. It was used to educate people to the smell. I told him that the odor smelled like Green Mountain Powder. He didn't know about Green Mountain Powder. What is Green Mountain Powder? Is it marijuana? „ J.M. ANSWER: The Green Mountain Asthma Cure began in 1869, when Dr. J.H. Guild of Rupert, Vermont, formulated dried leaves of stramonium and belladonna (not marijuana), intended to be a treatment for asthma when smoked. Stramonium leaves contain atropine, which does have some activity against asthma. It is not as eective as modern treatments for asthma, and inhaling smoke of any kind can worsen asthma. Medications intended to be smoked were quite common in the late 19th and early 20th centuries. Green Mountain Powder was popular through the 1950s until it was banned in 1985. Other people have noted that Green Mountain Powder smelled much like marijuana. DEAR DR. ROACH: My mom's doctor decided that at 95, she needs to have a memory retention test, after many years of my saying that her short-term memory was getting much worse. His assistant tested her, and said she falls into the "high moderate" range, where the limits are Superior, Medium, Moderate and No Memory. He put her on Donepezil HCL 5 mg, and I have to take her to his oce every two weeks for a vitamin B-12 shot. Is this regimen supposed to stop the progression of the memory loss? Does it work, or is this just a "Medicare charge"? It's been two weeks, and the only thing Mom has is an upset stomach! I think the memory is just getting worse. „ T.H. ANSWER: Donepezil (Aricept) is a treatment for dementia „ usually Alzheimer's disease, although it is sometimes used for other types of dementia. Although it is used, its eectiveness is modest. It slows down the progression of disease somewhat in most people, and about 10 percent of people have a signicant improvement. Two weeks is not long enough to determine whether the medication is working. Most experts recommend a six-month trial. Stomach upset is a common side eect that sometimes limits the ability to use this. Her doctor is likely to redo the memory test when she returns, and that information, along with reports from the family on eectiveness and side eects, will determine whether to keep her on medication. READERS: The booklet on Alzheimer's disease gives a detailed presentation of this common illness. Readers can obtain a copy by writing: Dr. Roach Book No. 903 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: My parents went through a bitter divorce ve years ago and have had little to no contact since then. During the process of the divorce, their communication was through my siblings and me, which took a toll on us. However, despite the turmoil of the divorce, we are still close to both of them. I'm a medical student who will be graduating next year. I recently brought up the idea of having a graduation party, but my father says he refuses to come if Mom or anyone from her side of the family will be there. This led to a discussion about future weddings and events that will most likely happen soon. My siblings and I are in our midto late-20s, and Dad insists that he won't attend any future events that Mom will attend, even if it's his own child's wedding. It was dicult to hear. My siblings and I can't imagine him boycotting something just because he doesn't want to be in the presence of our mother. We all think he's overreacting and needs to get over the past. Must we get over the fact that he doesn't want to be around our mother and allow him to skip these important days? „ Child Of Divorce In Michigan DEAR CHILD: Your father may be angry, but he is also being selsh and childish. By telling you what he did, he's attempting to manipulate you into choosing between him and your mother. By asking me whether you should "allow" him to skip these important milestones, you appear to be under the impression that you can somehow control your father. You CANNOT control the actions of another adult. You can, however, control the way you react to his behavior. You and your siblings should not allow yourselves to be manipulated. "Remind" your father that if he follows through with his threat, he will be missed, and the only person he'll be hurting is himself. Dear Readers: Fruits, vegetables and summertime? A perfect mix. Here are some great reasons to eat more FRUITS AND VEGGIES now, and all year long: Loaded with vitamins and minerals to give you energy, fruits and vegetables are low-calorie, portable, natural and convenient snacks to eat raw (crunchy and fun), and, of course, they make delicious cooked side dishes, too. Experiment with avorings and seasonings. Also look into juicing. Most fruits and veggies are high in ber, and the colors are beautiful: reds, blues, purples, yellows, oranges and greens. Eating more fruits and vegetables may lower your risks for certain diseases of the heart, and for cancer. Talk to your doctor about adding in more fruits and veggies, and make friends with the manager at the supermarket. „ HeloiseMysterious powder is no longer a treatment for asthma Dad vows to boycott any events that include his ex Summer focus on produceHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Thursday, June 28, 2018 ARIES (March 21-April 19). Youre in a daredevilish mood. Your invitation to risk will come by way of your heart. Extend it and youll likely get hurt at some point, as it goes with hearts „ and it will also be completely worth it. TAURUS (April 20-May 20). The social excitement is like a re. It might take a second to get it started, but once it catches on it will keep going until all the fuel has been exhausted. Have fun! GEMINI (May 21-June 21). Before you make a choice, it will feel as though youre being weighed down. But once you choose and go, the universe will be like water, getting out of your way as you move. CANCER (June 22-July 22). In real life, there is no clear rst-place winner of anything. Each case is unique. There is no linear judging system. Such a system can be created, just to simplify things and name a winner, but it will be a forced and false construct. LEO (July 23-Aug. 22). Dont bother with trying to be universally liked; its not going to happen for you or for anyone else, and it never has in the history of the world. Luckily, its safe for you to go against the ow and to speak the truth that others dont share. VIRGO (Aug. 23-Sept. 22). The energy has been low, and the progress has been slow. Things will pick up after a nice long rest. So if you needed permission to take one, consider this your yellow slip. LIBRA (Sept. 23-Oct. 23). Youll be looking for ways to increase your talents, powers and capabilities. Currently, that doesnt require learning or adding; rather, it requires pulling back to assess and organize. SCORPIO (Oct. 24-Nov. 21). For you, intuition isnt an alternate form of intelligence. Its always engaged. Today it will be the driver that has you getting ready to take a turn before you could possibly see which way the road goes. SAGITTARIUS (Nov. 22-Dec. 21). Eective people move on when the project is completed, knowing that nothing will ever be perfect, and good enough is good enough. In other words, get out while the getting is good. CAPRICORN (Dec. 22-Jan. 19). You probably dont want to be the one to break the spell with reality, to point out the problem or to speak the unpopular opinion. And yet, the responsibility falls to you. Use a kind voice and all will go well. AQUARIUS (Jan. 20-Feb. 18). Be wary of advice from those who feel that theyve gured life out and now know how everybody can win. Its a mistaken assumption. There is no everybodyŽ when it comes to life paths. The wins happen on a case-by-case basis. PISCES (Feb. 19-March 20). A break from routine will be an energy-restoring, soul-satisfying luxury, no matter what the break is. As long as its out of your ordinary pattern, and also out of your alternative pattern to that, it will revitalize you. TODAYS BIRTHDAY (June 28). Your elastic heart will expand to include more people. Joy will double up inside your world. Anger and compassion cannot coexist. As you become increasingly compassionate, fewer things frustrate and irritate you. Youll get a power surge in September and change something thats been bothering you for a long time. Leo and Sagittarius adore you. Your lucky numbers are: 9, 30, 33, 37 and 42. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Thursday, June 28, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 www.yoursun.com The Sun / Thursday, June 28, 2018 FROM PAGE ONE ALMANACToday is Thursday, June28 the 179th day of 2018. There are 186 days left in the year. Today in history On June 28, 1968 President Lyndon Johnson signed the Uniform Monday Holiday Bill, which moved commemorations for Washingtons Birthday, Memorial Day and Veterans Day to Monday, creating three-day holiday weekends beginning in 1971. On this date In 1778 the Revolutionary War Battle of Monmouth took place in New Jersey; from this battle arose the legend of Molly Pitcher,Ž a woman who was said to have carried water to colonial soldiers, then taken over firing her husbands cannon after he was disabled. In 1914 Archduke Franz Ferdinand of Austria and his wife, Sophie, were shot to death in Sarajevo by Serb nationalist Gavrilo Princip „ an act which sparked World War I. In 1919 the Treaty of Versailles was signed in France, ending the First World War. In 1978 the Supreme Court ordered the University of California-Davis Medical School to admit Allan Bakke, a white man who argued hed been a victim of reverse racial discrimination. Todays birthdays Comedian-movie director Mel Brooks is 92. Comedianimpressionist John Byner is 81. Former Defense Secretary Leon Panetta is 80. Rock musician Dave Knights (Procul Harum) is 73. Actor Bruce Davison is 72. Actress Kathy Bates is 70. Actress Alice Krige is 64. College and Pro Football Hall of Famer John Elway is 58. Record company chief executive Tony Mercedes is 56. Jazz singer Tierney Sutton is 55. Actress Jessica Hecht is 53. Rock musician Saul Davies is 53. Actress Mary Stuart Masterson is 52. Actor John Cusack is 52. Actor Gil Bellows is 51. Actress-singer Danielle Brisebois is 49. Jazz musician Jimmy Sommers is 49. Actress Tichina Arnold is 49. Actor Steve Burton is 48. Entrepreneur Elon Musk is 47. Actor Alessandro Nivola is 46. Actress Camille Guaty is 42. Rock musician Tim Nordwind is 42. Rock musician Mark Stoermer (The Killers) is 41. Country singer Kellie Pickler is 32. Bible verse As far as the east is from the west, so far heath he removed our transgressions from us.Ž „ Psalms 103:12. There is only one way to rid ourselves from the fruilt of sin. We must give ourselves to the Lord who can remove them from us as far as the east is from the west. SARASOTA, Fla. (AP) „ A feisty alligator was found in the parking lot of a Publix in Florida. The Sarasota County Sheriffs Office said in a Facebook post on Monday that they found the small alligator in the parking lot of the Publix. News outlets report that video shows the reptile was hiding under a boat trailer before deputies were able to hook it around the neck. The sheriffs office says this is a reminder to look beneath trailers before backing up. The Florida Fish and Wildlife Conservation Commission says alligators more than four feet in length that are considered a threat to people, pets or property are deemed nuisance alligators and will be slaughtered.ODD NEWS Small alligator found in parking lot of Publix Kennedy also worried about judges taking too active a governing role. No society should leave it to a court to make most of its decisions,Ž he once said. Kennedy will likely be best remembered for his decisions in gay rights cases. He was the author, in 2015, of Obergefell v. Hodges, the decision that said same-sex couples have a right to marry anywhere in the United States. It was the fourth in a series of opinions in which Kennedy delivered forceful, and seemingly heartfelt, majority opinions in favor of gay rights. In 1996, he wrote for the court in overturning an anti-gay Colorado constitutional amendment. In 2003, Kennedy again led the way in striking down state bans on gay sex in Lawrence v. Texas. And in 2013, in U.S. v. Windsor, he wrote for the court that legally married gay couples must receive the same federal bene“ts as other married couples. That wasnt a moniker many would have predicted for Kennedy when, in 1988, after more than a decade as a federal appellate judge in California, he replaced Lewis F. Powell, joining an ideologically divided court. His nomination followed the failed and bruising effort to con“rm Robert Bork and the withdrawal of Douglas Ginsburg after reports surfaced that he smoked marijuana while a law professor. At “rst, Kennedy was a steady ally for Chief Justice William H. Rehnquist and other conservatives. Yet before long, Kennedy showed greater independence, increasingly disagreeing with conservatives on social issues. It is perhaps hard to overstate how different the court will be without Kennedy. Court commentator Tom Goldstein once said, Its Justice Kennedys world. We all just live in it.ŽKENNEDYFROM PAGE 1 WASHINGTON (AP) „ Anthony Kennedy, the retiring Supreme Court justice, may have been appointed by a Republican president, but his opinions over the last three decades have been challenging to pigeonhole from a partisan perspective. Kennedy has been a key „ even swing„ vote on some of the most pressing and divisive issues of the day, including gay rights, abortion, affirmative action and campaign finance. Heres a sampling of some of his most notable opinions: OBERGEFELL v. HODGES (2015) In a landmark gay marriage decision, Kennedy wrote for a sharply divided court that same-sex couples have the right to marry anywhere in the United States. The seminal ruling, which prompted cheers and dancing outside the courthouse, meant that individual states could not enforce bans on same-sex marriage. It also held that the Constitutions promises of due process and equal protection guaranteed the right of gay couples to marry without legal impediment. Their hope is not to be condemned to live in loneliness, excluded from one of civilizations oldest institutions,Ž Kennedy wrote of gay couples seeking to marry. They ask for equal dignity in the eyes of the law. The Constitution grants them that right.Ž UNITED STATES v. WINDSOR (2013) The Obergefell case was hardly Kennedys only significant opinion on gay rights. He wrote a 2003 opinion that invalidated Texas law against sodomy. Ten years later, Kennedy authored a landmark decision that struck down a key section of a federal law that kept legally married same-sex couples from receiving tax, health and pension benefits. The Windsor case concerned a section of the federal Defense of Marriage Act that said same-sex couples were barred from collecting federal marriage-related benefits. In an opinion joined by the courts four liberal justices, Kennedy said the principal effect of the law, known as DOMA, was to identify a subset of state-sanctioned marriages and make them unequal.Ž The federal statute is invalid, for no legitimate purpose overcomes the purpose and effect to disparage and to injure those whom the State, by its marriage laws, sought to protect in personhood and dignity,Ž Kennedy wrote. CITIZENS UNITED v. FEC (2010) In arguably the most significant campaign finance ruling in the courts history, Kennedy wrote the 5-4 opinion that opened door to greater political spending by independent groups. The decision removed caps from independent spending by corporations and labor unions, with Kennedy writing for the deeply divided court that such limits ran afoul of the First Amendments free speech protections. If the First Amendment has any force, it prohibits Congress from fining or jailing citizens, or associations of citizens, for simply engaging in political speech,Ž Kennedy wrote. The opinion was publicly derided by President Barack Obama in a State of the Union address and was criticized by groups that seek to limit the influence of big money in politics. BOUMEDIENE v. BUSH (2008) The Boumediene case was one in a series of Supreme Court decisions that tested the legal rights of Guantanamo Bay detainees and the Bush administrations authority to hold enemy combatants there. In a 2008 opinion that covered centuries of European and American history, Kennedy held that detainees of the Cuba facility were legally entitled to challenge their detention, and the basis for it, in court and before a judge. Within the Constitutions separation-of-powers structure, few exercises of judicial power are as legitimate or as necessary as the responsibility to hear challenges to the authority of the Executive to imprison a person,Ž Kennedy wrote. Some of these petitioners have been in custody for six years with no definitive judicial determination as to the legality of their detention. Their access to the writ is a necessity to determine the lawfulness of their status, even if, in the end, they do not obtain the relief they seek.Ž ROPER v. SIMMONS (2005) Kennedy wrote multiple notable opinions on capital punishment, including this 2005 ruling that said it was unconstitutional to execute defendants for crimes they committed when they were younger than 18. The case concerned a gruesome Missouri murder and a 17-year-old defendant, Christopher Simmons, who was convicted of kidnapping a woman from her home, driving her to a state park and throwing her body over a bridge and into a river. Simmons was sentenced to death. But Kennedy, in a 5-4 decision, held that it violated the Eighth Amendments prohibition against cruel and unusual punishmentŽ to execute people for crimes they committed as juveniles. When a juvenile offender commits a heinous crime, the State can exact forfeiture of some of the most basic liberties, but the State cannot extinguish his life and his potential to attain a mature understanding of his own humanity,Ž Kennedys majority opinion said.A look at some of Justice Kennedys most memorable opinionsHospitals pharmacist. She tracks national medicine shortages and recalls two patients dying due to medication errors during the 2010 shortage. Such shortages steal time from patient care, increase hospitals costs and affect just about every department, including operating rooms, emergency departments and cancer clinics. Doctors occasionally “nd opioids missing from emergency carts and surgery supply trays, borrowedŽ by colleagues needing them for other patients. The shortages started hitting hospitals last summer, after the Food and Drug Administration found sterility and other serious problems at a P“zer factory in Kansas. The company, which makes 60 percent of the countrys injected opioids, had to slash production to “x the problems. By January, shortages were so bad hospitals started creating teams to manage their supplies, said Michael Ganio, director of pharmacy practice at the 45,000-member American Society of Health-System Pharmacists. The groups April survey of 343 hospital pharmacists found 98 percent had dealt with moderate or severe shortages of the key opioids for treating serious pain: morphine, fentanyl and hydromorphone, better known as Dilaudid. Many hospitals were completely out of at least one. Shortages of generic injected drugs have become normal. Pro“t margins are tiny, so only a handful of companies make them, and none can dramatically increase production when a rival stops manufacturing. With the opioid shortages lingering, hospitals and medical groups have set guidelines for stretching supply, including transferring injected painkillers from large vials into several smaller ones or syringes. Some worry such workarounds invite mistakes. Michael Cohen, president of the Institute for Safe Medication Practices, an independent group that compiles voluntary error reports, says mix-ups also occur when nurses or pharmacists substitute unfamiliar painkillers or ones with different concentrations than normal. Cohen recently received several reports of surgical patients who stopped breathing. Some had overdosed when fentanyl wasnt available and they were mistakenly given the same amount of much stronger sufentanil. Those patients were saved. Hospitals also are grappling with shortages of regional anesthesia „ local injections of lidocaine, bupivacaine and a third painkiller standard for eye surgery, orthopedic procedures and knee and hip replacements. Dr. Ruth Landau, director of obstetric anesthesia at Columbia University Medical Center in New York, says maternity wards for months have faced a critical shortage of the fast-acting version of bupivacaine.SHORTAGEFROM PAGE 1is taking an average of 57 days to place children in its care with adult sponsors „ far longer than the time now allotted by the judge. HHS, which is in charge of the separated children, referred questions Wednesday to the Justice Department, which in turn said it was up to Congress to deal with the border situation. Last nights court decision makes it even more imperative that Congress “nally act to give federal law enforcement the ability to simultaneously enforce the law and keep families together,Ž the department said in a statement. It added: Without this action by Congress, lawlessness at the border will continue.Ž Hours later, the Republican-led House resoundingly rejected a far-ranging immigration bill that would have barred the Department of Homeland Security from separating migrant children from their parents. The bill was killed 301-121, with nearly half of Republicans opposing the measure „ an embarrassing defeat for Trump and House leaders. Meanwhile, the HHS inspector generals of“ce announced Wednesday that it would be launching a wide-ranging review of conditions at shelters for migrant children focused on safety and health-related concerns, as well as the training and quali“cations of federal contractors who are supposed to ensure the well-being of children temporarily in federal custody. Spokeswoman Tesia Williams said allegations of mistreatment or abuse would be referred to appropriate authorities to investigate as soon as possible. HHS is caring for about 12,000 migrant children, including some 2,000 who arrived at the southwest border with a parent.COMPLYFROM PAGE 1EL PASO, Texas (AP) „ In an unmarked brick building a few blocks from the Mexican border, immigrant parents clutched folders of birth certi“cates and asylum paperwork and sat on folding chairs, waiting to use a single, shared landline phone. They rushed to the phone as their names were called with word that a relative or government worker was on the line, perhaps with news about their children. For days and weeks now, some of the hundreds of parents separated from their children at the Mexican border by the Trump administration have been battling one of the worlds most complex immigration systems to “nd their youngsters and get them back. For many, it has been a lopsided battle, and a frustrating and heartbreaking one. Most do not speak English, many know nothing about their childrens whereabouts, and some say their calls to the governments 1-800 information hotline have gone unanswered. Now, at least, they have the legal system on their side, since a federal judge in California ordered the Trump administration Tuesday night to reunite the more than 2,000 children with their parents in 30 days, or 14 days in the case of those under 5. But huge logistical challenges remain, and whether the U.S. government can manage to clear away the red tape, confusion and seeming lack of coordination and make the deadline remains to be seen. The Justice Department and the Department of Health and Human Services, which is in charge of the children, gave no immediate details Wednesday on how they intend to respond to the ruling. Anthony Romero, executive director of the American Civil Liberties Union, said he believes the deadline is realistic. Its a question of political will, not resources,Ž he said. Among the complicating factors: Children have been sent to shelters all over the United States, thousands of miles from the border. And perhaps hundreds of parents have already been deported from the U.S. without their children.Frustration, heartbreak for immigrant parents looking for kids AP PHOTOLidia Karine Souza, 27, hugs her 9-year-old son Diogo De Olivera Filho as Souza visited her son Tuesday for the rst time since they were separated at the U.S.-Mexico border in late May. TRUMPS LIST OF SUPREME COURT CANDIDATESWASHINGTON (AP) „ President Donald Trumps list of candidates for the Supreme Court, posted on White House website last November: € Amy Coney Barrett of Indiana, 7th U.S. Circuit Court of Appeals € Keith Blackwell of Georgia, Supreme Court of Georgia € Charles Canady of Florida, Supreme Court of Florida € Steven Colloton of Iowa, 8th U.S. Circuit Court of Appeals € Allison Eid of Colorado, 10th U.S. Circuit Court of Appeals € Britt Grant of Georgia, Supreme Court of Georgia € Raymond Gruender of Missouri, 8th U.S. Circuit Court of Appeals € Thomas Hardiman of Pennsylvania, 3rd U.S. Circuit Court of Appeals € Brett Kavanaugh of Maryland, U.S. Court of Appeals for the District of Columbia Circuit € Raymond Kethledge of Michigan, 6th U.S. Circuit Court of Appeals € Joan Larsen of Michigan, 6th U.S. Circuit Court of Appeals € Mike Lee of Utah, United States senator € Thomas Lee of Utah, Supreme Court of Utah € Edward Mansfield of Iowa, Supreme Court of Iowa € Federico Moreno of Florida, U.S. District Court for the Southern District of Florida € Kevin Newsom of Alabama, 11th U.S. Circuit Court of Appeals € William Pryor of Alabama, 11th U.S. Circuit Court of Appeals € Margaret Ryan of Virginia, U.S. Court of Appeals for the Armed Forces € David Stras of Minnesota, 8th U.S. Circuit Court of Appeals € Diane Sykes of Wisconsin, 7th U.S. Circuit Court of Appeals € Amul Thapar of Kentucky, 6th U.S. Circuit Court of Appeals € Timothy Tymkovich of Colorado, 10th U.S. Circuit Court of Appeals € Robert Young of Michigan, Supreme Court of Michigan (Ret.) € Don Willett of Texas, Supreme Court of Texas € Patrick Wyrick of Oklahoma, Supreme Court of Oklahoma

PAGE 25

Thursday, June 28, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsTIGER ON THE PROWLTiger Woods is playing the Quicken Loans National for the last time, and so much about this year feels new. Page 3INDEX | Lottery 2 | Tennis 3 | MLB 4 | Scoreboard 5 | Soccer 6 By JOEY KNIGHTTampa Bay TimesNew USF vicepresident of athletics Michael Kelly has signed a memorandum of understanding with the school for a five-year contract that will pay him a $625,000 annual base salary. The memo, signed Monday by Kelly and USF president Dr. Judy Genshaft, was released Wednesday upon a documents request from the Tampa Bay Times. It can be seen here. The one-page memo constitutes a binding agreement between Kelly and USF, with a long-form contract expected within 60 days. No bonus/incentive terms are discussed in the memo, and the offer is contingent upon Kelly, 47, passing a background check. The base salary is $100,000 more per year than USF was paying Kellys predecessor, Mark Harlan. Harlan left earlier this month to take the same job at Utah. Kelly, who has served as chief operating officer of the College Football Playoff since November 2012, will formally be introduced at a press conference on campus Friday afternoon.COLLEGE: South FloridaNew Bulls AD agrees to 5-year dealBy MATT BAKERTampa Bay TimesThe Florida Gators have added to their 2018 signing class, announcing the addition of transfer Lucas Krull. Krull, a 6-foot-7 tight end, hasnt played football since 2015, when he had 52 catches for 745 yards and 13 touchdowns for a Mill Valley High state championship team in Kansas. He most recently pitched at Jefferson College; he appeared in 11 games (five starts) this season as a redshirt freshman. Kansas State, Missouri and Maryland were among the other programs recruiting him.COLLEGE FOOTBALL: GatorsGators sign juco tight end and former pitcherBy MARC TOPKINTampa Bay TimesST. PETERSBURG „ Jake Bauers most memorable swing of his three-week old majorleague career was his last one in Sundays game, when he whacked the 12th-inning homer off Chasen Shreve that gave the Rays a wild 7-6 walkoff win to sweep the Yankees out of the Trop. But it was an at-bat three innings earlier that, odd as it sounds, ended with a flyout, that has been most impressive to Rays people. Thats because of the mature approach Bauers, the 22-year-old rookie, showed and adjustments he made in facing Dellin Betances, the Yankees reliever with the blazing fastball and paralyzing curveball. The first two times theyd met, in New York the previous weekend, Betances had his way, striking Bauers out by setting him up with fastballs and striking him out with the off-speed. Sunday, Bauers was more prepared. He had a better idea of what Betances offered. And he saw how Betances worked lefty Kevin Kiermaier leading off the inning, quadrupling up on fastballs, then getting him to chase a curve for Strike 3. Betances started with the heat. Bauers fouled off two 99-mph fastballs, then laid off the next one. Then when Betances went off-speed, Bauers was ready, driving it to right-center, where Aaron Hicks ran it down. Jake was ready to hit from pitch one and fouled it off,Ž manager Kevin Cash said. And then when he got the curveball ƒ he was right on it. And that guy is as challenging as anybody to have a good at-bat off of.Ž Bauers said the improvement was an example of assimilating what hes learning as he goes through his first month in the majors into his disciplined approach.MLB: RaysVETERAN APPROACHNew USF athletic director Michael Kelly has signed a memorandum of understanding with the school. TIMES FILE PHOTO By MARC TOPKINTampa Bay TimesST. PETERSBURG „ Rays RHP Sergio Romo had been waiting three weeks for the chance to tell Michael A. Taylor how much disrespect he had showed in a previous game. And as soon as Romo struck out the Washington outfielder to end Tuesdays game he let him know in an exchange that sparked a benches-clearing scuffle, though it didnt escalate beyond some pushing and shoving. Romos issue stemmed from the June 6 game when Taylor stole third base in the sixth inning with a 9-2 lead and Romo on the mound and, in some descriptive words, Romo told him so on Tuesday. I think I said enough out there,Ž Romo said. Self-explanatory, I think. No disrespect to that team, no disrespect to their coaching staff, no disrespect to anybody on that team other than the person I felt disrespected me and my team. Dont know him personally, nothing against him off the field. Just let you know that this game is very unforgiving. The way I was taught to play this game it governs itself, and just had to let him know I didnt like it. Also, Romo said, that were not going to be a team you can pad stats on. Taylor said he didnt realize Romo was making it a big deal until he saw his teammates react: I understand the situation. Theyre upset I stole a base at home in the sixth inning. In my mind, you saw how many runs they scored with nine outs (Monday). So the games not over. Obviously, they think differently, but Im not worried about that. We lost the game. Thats the only thing that upsets me. The talking and things like that, Im not big on drama, so its whatever.Ž Nats manager Davey Martinez said Romo was wrong and should know better than to show upŽ another player.Eovaldi on pointRHP Nathan Eovaldi insisted he wasnt thinking about the nohitter, but others at the Trop were as he blanked the Nats two outs into the sixth, when Bryce Harper slashed a double off the leftfield wall that just missed being a gametying homer. Thats because Eovaldis gem came the night after Rays LHP Blake Snell held the Nats hitless through six. RAYS NOTEBOOKDavey Martinez: Sergio Romo should have known betterThe Florida Gatorss 2018 recruiting class grew on Wednesday.TIMES MONICA HERNDON | TIMESThe Rays Jake Bauers (9) hits a walkoff hom erun during a home game against the Yankees on June 24. CHRIS URSO | TIMESWashington Nationals manager David Martinez is seen in the dugout between innings against the Tampa Bay Rays Tuesday in St. Petersburg. By SVETLANA SHKOLNIKOVA The Record (Woodland Park, N.J.)HARRISON, N.J. „ Every four years, around the time the World Cup kicks off, attendance at Harrison High School takes a dive. Tremendous absenteeism,Ž said Mike Dolaghan, a town councilman, maintenance supervisor for the Harrison school district and soccer aficionado. I know from past World Cups.ŽSOCCER: New JerseyWorld Cup an obsession in soccer-loving New Jersey townsSEE SOCCER, 6 SEE NOTEBOOK, 3Nothing rookie about Jake Bauers decisions with a bat in handCHRIS URSO | TIMESJake Bauers swing is on display in this series of images from an at-bat during a home game against the Nationals on June 26. SEE BAUERS, 3

PAGE 26

Page 2 SP www.yoursun.com Thursday, June 28, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2June 27N .......................... 1-3 June 27D .......................... 0-3 June 26N .......................... 2-0 June 26D .......................... 4-9 June 25N .......................... 3-9 June 25D .......................... 8-8PICK 3June 27N ...................... 5-7-0 June 27D ...................... 5-6-8 June 26N ...................... 8-1-7 June 26D ...................... 5-3-6 June 25N ...................... 0-0-2 June 25D ...................... 0-9-4PICK 4 June 27N ................... 7-2-6-9 June 27D ................... 7-8-5-6 June 26N ................... 2-9-2-1 June 26D ................... 0-8-8-3 June 25N ................... 8-9-6-3 June 25D: 7-9-2-3PICK 5June 27N ................ 9-1-8-7-2 June 27D ................ 5-9-1-5-3 June 26N ................ 0-5-5-1-1 June 26D ................ 9-1-2-0-8 June 25N ................ 6-1-7-2-7 June 25D ................ 3-7-5-8-1 D-Day, N-NightFANTASY 5June 26 ........... 8-11-22-25-26 June 25 ........... 8-13-19-22-30 June 24 ............... 3-4-6-28-36 € € € PAYOFF for June 25 2 5-digit winners $93,497.39 347 ... 4-digit winners $86.50 9,430 .. 3-digit winners $8.50CASH FOR LIFEJune 25 ......... 12-33-37-55-58 Cash Ball ............................ 4 € € € PAYOFF FOR June 25 0 ......... 5-5 CB .....$1,000/Day 0 ............. 5-5 ...$1,000/Week 7 ........ 4-5 CB.............. $2,500 10 ............ 4-5 .................$500LUCKY MONEYJune 26 .............. 16-24-33-39 Lucky Ball ........................... 7 € € € PAYOFF FOR June 26 0 ..... 4-of-4 LB .......$1 Million 4 .......... 4-of-4 ........$1,297.50 39 .. 3-of-4 LB ...........$291.50 523 ..... 3-of-4 .............$64.00 Estimated Jackpot $1.3 Million LOTTOJune 23 ... 10-15-16-19-47-52 € € € PAYOFF FOR June 23 0 6-digit winners $2 million 16 5-digit winners $5,886.00 844 ... 4-digit winners $79.00 ESTIMATED JACKPOT $2.5 millionPOWERBALLJune 23 ......... 16-29-43-45-56 Powerball ......................... 25 € € € PAYOFF FOR June 23 0.......5-5 + PB .... $40 Million 0...... 5-5 ............... $1 Million 2...... 4-5 + PB .......... $50,000 24.... 4-5 ........................ $100 ESTIMATED JACKPOT $50 MillionMEGA MILLIONSJune 26 ......... 17-25-29-39-60 Mega Ball ......................... 19 € € € PAYOFF FOR June 22 0 5 of 5 + MB ..$ 192 Million 0 ........... 5 of 5....... $1 Million 0 4 of 5 + MB ..........$10,000 27 ......... 4 of 5 ...............$500 ESTIMATED JACKPOT $212 million SPORTS ON TVM i LB: Flying Tigers 4, Stone Crabs 0Flying Tigers soar to shutout winBy GREG AUMANTampa Bay TimesLast weekends NHL draft isnt the only source of newcomers eager to prove themselves at the Lightnings development camp in Brandon this week. Alex Barr-Boulet, a 21-year-old forward who was signed to an entry-level contract as a free agent in March, is hoping to make a good first impression after leading the Quebec Major Junior Hockey League in scoring this past season. I want to prove to them that I belong here,Ž Barr-Boulet said after the first practice at the teams newly upgraded practice facility. I can play here, or at Syracuse, it doesnt matter.Ž Barr-Boulet (pronounced bar-RAY boo-LAY) had 53 goals and 63 assists in 65 games, leading the QŽ in goals and assists. It was his fourth year in the league, having started there as a 17-year-old, but 97 goals in his first three seasons werent enough to get him drafted. The model for his success is Yanni Gourde, who had a breakout season as a rookie for the Lightning this past season, with 25 goals and 39 assists. Gourde played parts of four seasons in the QMJHL and persisted through the ECHL and AHL before sticking with Tampa Bay last season. Both are 5-foot-9, and ask not to be judged too quickly for their size. You look at Yanni, he played in the QMJHL, too, and we have the same agent, so I know a little bit about him,Ž Barr-Boulet said. Im trying to do the same thing as him. My agent told me how he was off the ice and on the ice and Im trying to do the same.ŽNHL: LightningAlex Barre-Boulet hoping to impress at Lightning development campBy MEAGAN BENSTampa Bay TimesThe Lightning will have 27 prospects at the 2018 Development Camp at the Ice Sports Forum starting Wednesday in Brandon. Here are five players to watch for during the camp:Connor IngramIngram bounced around the AHL and ECHL during the 20172018 season. The goalie played 35 games with the Syracuse Crunch, adding up 1,983 minutes, 77 goals against and 814 saves. In November the Lightning reassigned Ingram to the Adirondack Thunder and only played three games before returning to Syracuse for the postseason. Ingram won his first professional postseason start with 33 saves in Game 3 of a series against Rochester. In his three years with the Kamloops Blazers of the Western Hockey League, he played 158 games with a 0.918 save percentage.Cal FooteThe Syracuse Crunch rookie defenseman was selected as the 14th pick in the first round of the 2017 NHL draft and signed a three-year, entry-level contract with Tampa Bay on April 1. Finishing his third season with the Kelowna Rockets of the Western Hockey League, Foote has played in 60 regular season games, recording 19 goals and 70 points according to NHLs website. The Englewood, Colo. native led all Rockets blue-liners in goals, assists and points. In total he has played in 202 WHL regular season games, recording 33 goals and 163 points. In addition to his notable career for the Rockets, Foote helped Team Canada win the gold medal in the 2018 IIHF World Junior Championships, contributing three assists in seven games.Alex Barre-BouletA free agent forward, Barre-Boulet signed a three-year, entry level contract with the Lightning on March 1. He has took the Canadian Hockey League by storm, earning the CHL Player of they Year after playing in 57 games this season for the Blainville-Boisbriand Armada of the Quebec Major Junior Hockey League. He recorded 49 goals, 104 points and has a plus-27 rating. The 5-foot-10, 165-pound forward has skated in 255 career QMJHL games over four seasons with Drummondville and Blainville-Boisbriand, totaling 136 goals and 325 points. In the QMJHL he was also awarded the Michel Brire Memorial Trophy as the most valuable player.Boris KatchoukKatchouk was drafted 44th overall in 2016 and played on the Sault Ste. Marie Greyhounds for the past four seasons. During the 2017-2018 regular season, the forward played in 58 games, having 42 goal and 43 assists. The Waterloo, Ontario native has played in 199 games tota l for the Greyhounds, with 101 goals and assists. Katchouk played on Team Canada with Foote and Raddysh at the 2018 IIHF World Junior Hockey Championship.Taylor RaddyshA teammates with Katchouk on the Sault Ste. Marie Greyhounds, Raddysh was drafted 58th overall in 2016. Raddysh had 15 goals and 29 assists in the 30 games he played with the Eerie Otters before being traded to the Sault Ste. Marie Greyhounds in January. Joining the Greyhounds, he played in 28 games with 18 goals and 21 assists. He will join his 2018 IIFH World Junior Hockey Championship teammates Foote and Katchouk at the development camp. The 6-foot-2 Caledon, Ontario native was also a member of the OHL champion Erie Otters in 2017.NHL: Lightning Five players to watch at development campAUTO RACING 9 p.m. FS1 „ ARCA Series, Scott 150, at Joliet, Ill. 4:55 a.m. (Friday) ESPN2 „ Formula One, Austrian Grand Prix, practice, at Spielberg, Austria COLLEGE BASEBALL 6:30 p.m. ESPN2 „ NCAA College World Series, Championship series (Best-of-3), Game 3, Arkansas vs. Oregon St. (if necessary), at Omaha, Neb. GOLF 11 a.m. GOLF „ LPGA Tour/PGA of America, KPMG Womens PGA Championship, “ rst round, at Kildeer, Ill. 3 p.m. GOLF „ PGA Tour, Quicken Loans National, “ rst round, at Potomac, Md. 4 p.m. FS1 „ USGA, U.S. Senior Open, “ rst round, at Colorado Springs, Colo. 4:30 a.m. (Friday) GOLF „ European PGA Tour, HNA Open de France, second round, at Paris MLB BASEBALL 3 p.m. MLB „ Regional coverage, Chicago Cubs at L.A. Dodgers OR Oakland at Detroit (1 p.m.) 4 p.m. MLB „ Colorado at San Francisco (joined in progress) 7 p.m. ESPN „ L.A. Angels at Boston SOCCER 10 a.m. FOX „ FIFA World Cup, Group stage: Group H, Senegal vs. Colombia, at Samara, Russia FS1 „ FIFA World Cup, Group stage: Group H, Japan vs. Poland, at Volgograd, Russia 2 p.m. FOX „ FIFA World Cup, Group stage: Group G, England vs. Belgium, at Kaliningrad, Russia FS1 „ FIFA World Cup, Group stage: Group G, Panama vs. Tunisia, at Saransk, Russia NBCSN „ FIFA World Cup, Group stage: Group G, England vs. Belgium (in Spanish), at Kaliningrad, Russia WNBA BASKETBALL 7 p.m. NBA „ New York at Washington 9:30 p.m. ESPN2 „ Los Angeles at Seattle DIRK SHADD | TIMESAlex Barr-Boulet led the Quebec Major Junior Hockey League in scoring this past season. DOUGLAS R. CLIFFORD | TIMES Tampa Bay Lightning prospect Connor Ingram (1) takes a break during a shooting drill while attending the 2017 Lightning Development Camp at the Brandon Ice Sports Forum. Staff Reports The Stone Crabs bats were silenced. They could only manage one hit Wednesday against Lakeland in a 4-0 loss at Publix Field at Joker Marchant Stadium, in a rain-shortened contest that made up the game from the previous day. Spenser Watkins allowed only a single to Josh Lowe, working seven innings, issuing one walk and striking out seven, with his effort sealing the shutout. The Stone Crabs Florida League all-star Willy Ortiz, struck out eight in five innings of work, but gave up four hits, three runs, issuing two walks, and was charged with the loss. By STEPHEN WHYNOAssociated PressNHL teams seeking a center are in luck, especially the ones that can get an audience with John Tavares. Its no secret that Tavares is where free agency begins. He and his representatives have already met with the Toronto Maple Leafs, Boston Bruins and San Jose Sharks and are set to speak with the Dallas Stars and Tampa Bay Lightning on Wednesday to court the 27-year-old superstar. Weve had a discussion on that front,Ž Bruins general manager Don Sweeney said Saturday at the NHL draft I think thats still a bit to be determined.Ž As the No. 1 pending free agent, Tavares not only gets to hand out his rose like hockeys version of The Bachelor,Ž he can set the tone for the rest of the players available. Only the Islanders can offer an eight-year contract „ unless they execute a sign-and-trade to recoup some value „ and he could very well become the lea g ues second-highest-paid player behind Edmonton Oilers captain Connor McDavid. As soon as Tavares decides to stay with the Islanders or sign elsewhere, the movement will begin. Paul Stastny should be the next-best center available after putting up 15 points in 17 playoff g ames with Winni p e g NHL: Free AgencyCenter market deep from Tavares and beyondNEW YORKMuseum exhibit highlights impact of sports after 9/11A new exhibit at the National September 11 Memorial & Museum highlights the impact of sports after the 2001 attacks, including the Mets win in New Yorks first major sporting event after 9/11. Comeback Season: Sports After 9/11Ž explores how sports helped unite the country and features interviews with athletes such as Hall of Fame catcher Mike Piazza. In that first game back, the home team came back and won,Ž said Piazza, whose two-run homer for the Mets in the eighth inning on Sept. 21, 2001, lifted the team past Atlanta. Thats exactly the lesson the city, the country and the world needed to see that night.Ž The exhibit covers various sports, including football, hockey, basketball, soccer, NASCAR, the New York City Marathon and the 2002 Winter Olympics. AUSTIN, TEXASEx-Baylor AD: Black athletes made scapegoatsThe former athletic director at Baylor University has claimed regents schemed to make black football players scapegoats for a decades-long problem of sexual assault at the nations largest Baptist school. Excerpts taken from Ian McCaws June 19 deposition appear in documents filed Wednesday in a federal lawsuit pending against Baylor. Ten women are suing the school over how it handled their allegations of sexual assault. „Associated PressIN BRIEF

PAGE 27

He struck me out the first two times in New York but after that I knew what he had so I was picking a pitch,Ž he explained. He threw it, and I put a good swing on it. Obviously it was a fly out, but I put myself in a position to put a good swing on the ball and give myself a chance, as opposed to swinging at a bad pitch just to put it in play. And the next time I see him Im still clueless.Ž While the education process against relievers is game to game at best, Bauers is working to learn the starting pitchers starting with the first at-bat, trying to see as many pitches as he can for future benefit. If you go up there and get out and you only saw a fastball, then youre not really setting yourself up for your second at-bat,Ž Bauers said. If you can see every pitch he is going to throw, then nothing is really going to surprise you the rest of the night.Ž Cash and hitting coach Chad Mottola repeatedly rave about the quality of Bauers at-bats, evidenced by the decisions he makes when not to swing and the solid contact he usually makes he does. His .407 on-base percentage (including 14 walks in 81 plate appearances) .537 slugging percentage (11 extra-base hits in his first 19) provide basic statistical support, beyond his .284 average. Bauers said he had to learn the hard way, specifically in his first full pro season in the Padres organization, an 18-year-old playing for Fort Wayne (Ind.) in the Class A Midwest League in 2014, having started in the rookie league making too much soft contact and getting luckyŽ singles. I was never the guy who was just muscling balls out of the yard, I was never overpowering,Ž he said. I was able to put the bat on the ball, put the barrel on the ball a lot. I had to learn early how to put myself in a situation to do that.Ž Washington shortstop Trea Turner saw it firsthand as a TinCaps teammate, who the Rays flipped to the Nats in the same Wil Myers-headlined deal that got them Bauers. He was pretty unbelievable,Ž Turner said. I remember him not swinging at balls, not chasing (pitches out of the zone). He had a great, great approach, hit the ball all over the park. I remember being super, super impressed with him. To have that approach at 18 is pretty incredible, and it doesnt surprise me that hes here now.Ž Bauers said it helped to realize that the pitchers were getting better, too, and to accept that you cant hit everything they are going to throw, have to be selective and, some times, you are going to guess wrong and make a quick U-turn to the dugout. Once you learn that, your life gets a lot easier,Ž Bauers said. And, also, that you shouldnt try to change how you are as a hitter. A lot of the best advice I got was, Just be you,  Bauers said. Thats who I am. Thats the game I play. I see a lot of pitches and kind of just work myself into advantage situa tions and then try to get barrel on ball. Thats it.Ž Makes it sound so simple. We all know it isnt that easy. The Sun / Thursday, June 28, 2018 www.yoursun.com SP Page 3BAUERSFrom Page 1As it was, the Rays posted back to back shutouts for the first time since August 2014 (and since September 2013 vs the same team, Minnesota). Pitchcount was going to be an issue for Eovaldi anyway, manager Kevin Cash acknowledging the Harper hit made the decision to take out Eovaldi after six a little easier. But that didnt take away from Eovaldis outstanding effort, allowing the one hit, getting out of one jam (with some help from a base-running blunder) when he hit one and walked two in the fourth, striking out nine while throwing 100 pitches. Similar, but better, than when he threw six no-hit innings in his May 30 season debut. Being able to get first-pitch strikes and then being able to throw (the cutter) below the zone was really effective for me, he said.Pitching inRHP Wilmer Font has graduated from opener to the first pitcher on a bullpen day to an actual starter, slated to pitch Friday against the Astros. The Rays have been impressed with what he has done since being acquired from Oakland, 1-1, 1.64 in eight appearances, and how he has done it, increasin g his workload and effectiveness. Cash cautioned „ pun unintended, he insisted „ dont put it in bold print because that could change, but said the Rays were trying to break up having three consecutive days of heavy bullpen usage as has been the case when only LHP Blake Snell and Eovaldi were working as traditional starters. ƒ RHP Ryne Stanek will be the opener Thursday against the Astros, with LHP Ryan Yarbrough to follow.Starry eyedWilson Ramos remains atop the fan voting for the starting catcher spot on the AL All-Star team, leading nowinjured Yankee Gary Sanchez 1,063,708904,678. Houstons Brian McCann is third at 680,351. Making the squad would be even more special for Ramos since it is July 17 in Washington, D.C., where he played seven seasons for the Nats. Online voting continues through July 6, and Rays teammates are showing their support, such as OF Mallex Smith going on MLB Network Tuesday wearing a Buffalo hat, in honor of Ramos nickname.Number of the day22 Consecutive scoreless innings thrown by Rays pitchers.Miscellany€ The Rays are on their fourth winning streak this season of at least five g ames.NOTEBOOKFrom Page 1By DOUG FERGUSONAssociated PressPOTOMAC, Md. „ Tiger Woods is playing the Quicken Loans National for the last time, and so much about this year feels new. Woods played his first 18-hole round at the TPC Potomac at Avenel Farm during the pro-am Wednesday, and it didnt take long to realize why the course rated as the fourth toughest to par last year on the PGA Tour, behind only three majors. Its certainly a lot more difficult than what I had envisioned,Ž Woods said. Theyve got the rough up, fairways in. Its like a mini-Open here.Ž Also new: his putter. Maybe. Woods has been struggling with just about every aspect of putting since March, when he made a brief charge in the final round at Bay Hill until tying for fifth. He missed the cut at the U.S. Open two weeks ago, and last week in the Bahamas he began tinkering with a new putter. The one he used in nine holes of practice on Tuesday, and in the pro-am, was a mallet variety. Im trying to find something that I can feel again like the swing of the putter, getting my body in the right positions and seeing the lines again,Ž Woods said. Once I start to get that ball rolling on my lines, then Ill be back to putting like I was. I just have not been rolling it on my lines. And then on top of that, when they dont roll on lines, then I have a hard time seeing my line. Its a vicious cycle.Ž Whether it goes in his bag on Thursday remains a mystery. Tiger had three putters on the putting green before I walked in here,Ž Billy Hurley III said. Woods is the only two-time winner of the National, both times at Congressional a few miles down the road. He hasnt played the event since 2015 when he was struggling with back issues that eventually led to multiple surgeries and kept him out of golf for the better part of two years. This is the final edition of a tournament that began in 2007 with high hopes, with Woods as the tournament host at Congressional, held around the Fourth of July with a theme built around saluting the military. Woods career took several unexpected turns a few years later, with surgeries to his knee and back sandwiched around the downfall in his personal life. There was a change in title sponsors, a change in dates and the field gradually became weaker. Rickie Fowler, who has a corporate deal with Quicken Loans, is the only player from the top 10 competing this week. He checks in at No. 8. Quicken Loans decided not to renew its contract with Woods foundation, instead sponsoring a new PGA Tour event in Detroit that starts next summer. Woods couldnt find another sponsor, and now there isnt room on next years schedule. His foundation still runs the Genesis Open at Riviera in February and the unofficial Hero World Challenge in the Bahamas in early December. The support has been fantastic. We just havent got the sponsorship dollars,Ž Woods said. He would like nothing more than to end the tournaments 12-year run by winning for the first time in nearly five years, a reasonable task considering how well he has been swinging the club. The trouble has been getting the putter to cooperate. He was away from competitive golf for so long,Ž Fowler said. Its not like you just come right back out and go win a golf tournament. But its Tiger. It wouldnt have surprised me. ... He knows how to win, so Im not worried about him by any means.Ž This isnt the first time Wood has tinkered with a new putter, whether it was St. Andrews in 2010 or the Masters the following year. That he might use a different model putter in the middle of his season shows a little of the frustration. Woods was making putts in Florida, when he had two chances at winning. He has been missing short ones ever since. Im pretty excited the way Ive hit the golf ball,Ž Woods said. If I have the same putting stroke I had earlier in the year, with the ball-striking Ive had, that would be where I want to get to. Just got to put both those things together at the same time.Ž This will be his last tournament until the British Open at Carnoustie, and while Woods has played 10 times already, he is running out of time. He is No. 82 in the world and needs to get into the top 50 after Carnoustie to be eligible for the Bridgestone Invitational at Firestone, a World Golf Championship that he has won eight times.GOLF: Quicken Loans NationalA new course for Woods, and maybe a new putterAP PHOTOTiger Woods watches his tee shot on the sixth hole during the Quicken Loans National golf tournament Pro-Am, Wednesday, in Potomac, Md. By HOWARD FENDRICHAssociated PressSerena Williams was seeded No. 25 for her return to Wimbledon after having a baby, a decision by the All England Club announced Wednesday that elevates the tournaments seven-time champion above her ranking of 183rd. While WTA rules allow women who miss time because of a pregnancy to enter events based on their pre-absence ranking, there is no guarantee of a seeding, a policy which has been the subject of much debate in recent months because of Williams status. The 36-year-old American gave birth to a daughter last September and was off the tour for more than a year. By moving Williams into the top 32, the All England Club afforded her protectionŽ from facing any other seeded player in either of the first two rounds „ and, of course, allowed the other seeds to avoid facing her that early, too. Williams is a former No. 1 whose 23 major singles championships are a record for the professional era, which began in 1968. She missed Wimbledon in 2017, but won the title the last two times she was in the field, in 2015 and 2016. Putting Williams at No. 25 now means that she could face someone seeded No. 1 through No. 8 in the third round. The draw for Wimbledon is Friday; play begins Monday. Wimbledon and other Grand Slam tournaments have leeway to stray from strictly following the WTA and ATP rankings when determining seedings. Thats why, for example, eight-time Wimbledon champion Roger Federers success on grass courts was taken into account when the All England Club bumped him up a spot to No. 1 on Wednesday, while topranked Rafael Nadal is seeded No. 2. When Williams entered the French Open in May, her first Grand Slam action in 16 months, she was not seeded by the French tennis federation. She wound up beating the women ranked No. 11 and No. 17 en route to reaching the fourth round. But because of an injured pectoral muscle, Williams pulled out of Roland Garros before what would have been a showdown against five-time major champion Maria Sharapova. The U.S. Tennis Association says it does intend to seed Williams for the U.S. Open, which begins in August. TENNIS: WimbledonSerena at No. 25 in post-pregnancy Wimbledon return Associated PressEASTBOURNE, England „ Andy Murray remains well below his best with Wimbledon less than a week away. The 31-year-old Scot lost 6-4, 6-4 to second-seeded Kyle Edmund in an all-British clash in the second round of the Eastbourne International on Wednesday. It was Murrays second defeat in three matches since his return from long-term hip problems that sidelined him for almost a year. Edmund, who took over as Britains No. 1 while Murray was injured, broke serve and then saved three break points to take the opening set. The 23-year-old right-hander then broke again to seize a 3-2 lead in the second set at the end of a grueling 15-minute game when Murray double-faulted. Edmund broke once more to leave him serving for the match and, although Murray broke back, it merely delayed the inevitable. The quarterfinals will pit Edmund against Kazahkstans Mikhail Kukushkin, who saved seven break points to beat sixth-seeded David Ferrer 6-2, 6-0. Top-seeded Diego Schwartzman was upset by Lukas Lacko, who triumphed 6-4, 4-6, 7-5 to claim the biggest win of his career. The Slovakian next faces wild card Cameron Norrie, who beat fellow Briton Jay Clarke 6-4, 6-3. Other seeds to crash out were Steve Johnson of the U.S. and Argentine Leonardo Mayer. Third-seeded Denis Shapovalov progressed after the Canadian teenager hit 11 aces to beat Jared Donaldson of the United States 6-4, 4-6, 6-2.TENNIS: Eastbourne InternationalMurray beaten by Edmund at Eastbourne

PAGE 28

Page 4 SP www.yoursun.com Thursday, June 28, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork5226.667„„6-4L-129-1123-15 Boston5327.663„„5-5W-226-1227-15 TampaBay3940.4941397-3W-520-1619-24 Toronto3743.46316125-5L-220-2017-23 Baltimore2355.29529254-6L-311-2512-30 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland4335.551„„7-3L-227-1316-22 Minnesota3441.4537125-5L-120-2014-21 Detroit3645.4448132-8L-823-2013-25 Chicago2751.34616213-7W-215-2612-25 KansasCity2555.31319243-7W-111-2914-26 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston5428.659„„7-3W-225-1729-11 Seattle4931.6134„4-6W-225-1424-17 Oakland4338.5311068-2W-320-2023-18 LosAngeles4139.5131283-7L-420-2121-18 Texas3546.43218148-2L-116-2519-21 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta4534.570„„5-5L-223-1722-17 Philadelphia4236.5382„6-4W-125-1517-21 Washington4137.526314-6L-219-2022-17 NewYork3246.41012102-8L-114-2618-20 Miami3249.39514114-6L-215-2317-26 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee4633.582„„4-6L-124-1722-16 Chicago4334.5582„3-7W-121-1422-20 St.Louis4236.5383„6-4W-423-1819-18 Pittsburgh3842.475853-7W-121-2117-21 Cincinnati3446.4251299-1W-217-2317-23 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona4634.575„„7-3W-223-1623-18 LosAngeles4236.5383„6-4L-121-2021-16 SanFrancisco4139.513527-3W-325-1316-26 Colorado3841.481744-6L-315-2223-19 SanDiego3646.4391182-8W-118-2318-23 MAJORLEAGUEBASEBALL A STROS7,BLUEJAYS6 T ORONTOABRHBIBBSOAVG. Grichukrf512002.203 Hernandezlf410011.259 S olarte3b511100.252 Pearcedh210011.291 a-Grandersonph-dh100001.251 Morales1b300100.237 S moak1b000000.233 Pillarcf423100.249 Diazss403101.247 Mailec201110.246 T ravis2b400100.222 T OTALS34610636 HOUSTONABRHBIBBSOAVG. S pringercf410000.260 Bregman3b523200.277 A ltuve2b311010.345 Gurriel1b400001.298 Gattisdh412301.252 Reddickrf402101.274 Gonzalezss411100.238 S tassic300012.250 Kemplf412002.319 T OTALS35711727 T ORONTO500001000„6101 HOUSTON300010012„7111 Oneoutwhenwinningrunscored. a-struckoutforPearceinthe7th. E„Maile(5),Altuve(4).LOB„Toronto6, Houston6.2B„Grichuk(8),Solarte(17), Bregman2(27),Gattis2(13).HR„Gonzalez (6),offClippard;Bregman(14),offTepera. RBIs„Solarte(45),Morales(26),Pillar(29), Diaz(19),Maile(20),Travis(16),Bregman 2(49),Gattis3(54),Reddick(21),Gonzalez (34).SB„Altuve(12),Reddick(2).SF„ Morales,Maile. Runnersleftinscoringposition„Toronto2 (Hernandez2);Houston5(Springer,Gurriel, Gattis,Reddick,Gonzalez).RISP„Toronto3 f or7;Houston4for15. Runnersmovedup„Gurriel.GIDP„ Hernandez,Travis,Gonzalez. DP„Toronto1(Morales,Diaz);Houston2 (Bregman,Altuve,Gurriel),(Altuve,Gurriel). T ORONTOIPHRERBBSONPERA Estrada57 432193 4.53 Loup,H,710 000294.18 Biagini,H,211 000111 6.69 Clippard,H,811 110320 3.29 T epera, L,5-3,BS,5-11.12 220012 2.97 HOUSTONIPHRERBBSONPERA Keuchel5.17 663396 4.22 Peacock1.20 000323 2.06 Giles12 000013 4.23 Harris,W,3-311 000015 4.30 Inheritedrunners-scored„Peacock3-0. WP„Tepera. Umpires„Home,TrippGibson;First,Brian Gorman;Second,ChadWhitson;Third, A drianJohnson. T „2:55.A„39,191(41,168).ROYALS5,BREWERS4KANSASCITYABRHBIBBSOAVG. Merri“eld2b502100.281 Herrerarf400000.231 Moustakas3b412100.255 S .Perezc401002.215 Buterac000000.151 Dozier1b310011.226 Gordonlf311001.256 Escobarcf411000.200 Hillp000000--Peraltap000000--Mondesiss411200.214 Duffyp200002.000 a-Dudaph000100.253 McCarthyp000000--c-Almonteph-cf000010.188 T OTALS3358526 MILWAUKEEABRHBIBBSOAVG. V illar2b402001.260 Houserp000000--d-Kratzph101000.316 Braunlf502001.249 Y elichrf-cf401001.290 A guilar1b211121.304 H.Perez3b400000.247 Broxtoncf200012.000 Haderp0000001.000 S ogard2b010010.141 Pinac411000.219 A rciass200000.196 b-Millerph-ss211301.262 S uterp200001.182 J effressp000000--T hamesrf200001.234 T OTALS3449449 KANSASCITY000000500„580 MILWAUKEE000001003„490 a-outonsacri“ce”yforDuffyinthe7th.bs truckoutforArciainthe7th.c-walkedfor McCarthyinthe9th.d-singledforHouser inthe9th. LOB„KansasCity5,Milwaukee7.2B„Yelich (11).HR„Moustakas(15),offSuter;Aguilar (18),offDuffy;Miller(6),offHill.RBIs„ Merri“eld(24),Moustakas(49),Mondesi2 (4),Duda(22),Aguilar(52),Miller3(25). S B„Mondesi(3),Villar(11).SF„Duda. Runnersleftinscoringposition„KansasCity 1(Merri“eld);Milwaukee4(Braun,Aguilar 2,H.Perez).RISP„KansasCity3for6; Milwaukee1for5. Runnersmovedup„Escobar.GIDP„Braun, H.Perez. DP„KansasCity2(Moustakas,Merri“eld, Dozier),(Moustakas,Merri“eld,Dozier). KANSASCITYIPHRERBBSONPERA Duffy,W,4-765 112795 4.94 McCarthy21 001129 3.31 Hill02 331019 5.70 Peralta,S,2-211 000191.93 MILWAUKEEIPHRERBBSONPERA S uter,L,8-566 441682 4.28 J effress.10 000061.18 Hader.22 110013 1.33 Houser20 001026 1.00 S uterpitchedto4battersinthe7th. Hillpitchedto3battersinthe9th. Inheritedrunners-scored„Jeffress3-0, Hader3-3.HBP„Houser(Gordon). Umpires„Home,GregGibson;First,Jerry Layne;Second,VicCarapazza;Third,Jordan Baker. T„2:48.A„38,436(41,900).REDS6,BRAVES5CINCINNATIABRHBIBBSOAVG. Scheblerrf411011.283 Perazass522101.270 Votto1b100001.301 Dixon1b201100.241 Stephensp000000.000 b-Blandinoph100001.219 Hernandezp000000.000 Hughesp000000--c-Lorenzenph000010.500 Iglesiasp000000.000 Suarez3b511000.301 Gennett2b512100.336 Duvalllf-1b311210.205 Casalic402002.407 Castillop200001.161 Crockettp000000--Winkerlf100010.265 Hamiltoncf401101.210 TOTALS37611648 ATLANTAABRHBIBBSOAVG. Inciartecf411000.252 Flaherty3b100000.250 Santanalf-cf300002.176 F.Freeman1b310013.318 Markakisrf311011.326 Suzukic412100.290 Culberson3b-lf411100.268 Camargo2b401102.243 Swansonss401100.245 Newcombp200001.074 a-Bourjosph100001.205 S.Freemanp000000.000 Winklerp000000.000 Minterp000000--d-Flowersph100000.248 TOTALS34574210 CINCINNATI011010300„6111 ATLANTA000410000„571 a-struckoutforNewcombinthe6th.bstruckoutforStephensinthe7th.c-walked forHughesinthe9th.d-poppedoutfor Minterinthe9th. E„Suarez(8),Camargo(3).LOB„Cincinnati 8,Atlanta5.2B„Gennett(19).3B„Peraza (2).HR„Peraza(3),offNewcomb.RBIs„ Peraza(22),Gennett(53),Duvall2(46), Hamilton(18),Dixon(2),Suzuki(28), Culberson(19),Camargo(32),Swanson (29).SB„Inciarte(21),Santana(1). Runnersleftinscoringposition„Cincinnati 3(Schebler,Duvall,Winker);Atlanta4 (Culberson,Camargo2,Newcomb).RISP„ Cincinnati4for8;Atlanta4for9. GIDP„Suarez,Culberson. DP„Cincinnati1(Peraza,Gennett,Duvall); Atlanta1(Swanson,Camargo,F.Freeman). CINCINNATIIPHRERBBSONPERA Castillo46 541476 5.85 Crockett.10001130.00 Stephens, W,2-01.20000218 4.08 Hernandez,H,811 000322 1.63 Hughes,H,810 000051.27 Iglesias,S,15-1710 000012 2.08 ATLANTAIPHRERBBSONPERA Newcomb67 3326111 2.71 S.Freeman, L,2-4,H,6.22 331222 5.13 Winkler,BS,2-21.12 000018 2.53 Minter10 001011 3.00 Castillopitchedto2battersinthe5th. Hernandezpitchedto1batterinthe8th. Inheritedrunners-scored„Crockett2-0, Stephens3-1,Hughes1-0,Winkler2-2. HBP„Castillo(Santana). Umpires„Home,CarlosTorres;First,Kerwin Danley;Second,PaulNauert;Third,Tom Woodring. T„3:01.A„30,207(41,149).PHILLIES3,YANKEES0NEWYORKABRHBIBBSOAVG. Gardnerlf300010.256 Stantonrf400001.265 Hickscf402002.252 Gregoriusss401001.259 Torres2b400002.284 Andujar3b301000.276 Walker1b300001.185 Higashiokac200010.000 Cessap100001.000 Gallegosp100000.000 Holderp000000--a-Birdph100001.191 Germanp000000.000 TOTALS3004029 PhiladelphiaABRHBIBBSOAvg. Hernandez2b312011.268 Hoskinslf412302.252 Herreracf400000.294 Santana1b301010.223 Altherrrf400001.174 Kingeryss401001.229 Franco3b401001.258 Alfaroc311002.244 E”inp200002.200 Dominguezp000000--TOTALS31383210 NEWYORK000000000„040 PHILADELPHIA03000000X„380 a-struckoutforHolderinthe8th. LOB„NewYork5,Philadelphia7.2B„ Hernandez(11),Franco(9).HR„Hoskins (12),offCessa.RBIs„Hoskins3(46). S„E”in. Runnersleftinscoringposition„NewYork 1(Cessa);Philadelphia5(Santana,Kingery 2,Franco,E”in).RISP„NewYork0for1; Philadelphia1for10. GIDP„Torres. DP„Philadelphia1(Kingery,Hernandez, Santana). NEWYORKIPHRERBBSONPERA Cessa,L,0-135 332274 5.00 Gallegos32 000648 0.00 Holder11 000114 1.78 German10 000114 5.32 PHILADELPHIAIPHRERBBSONPERA E”in,W,6-274 002692 3.02 Dominguez,S,5-6 20000325 2.10 WP„Cessa. Umpires„Home,DougEddings;First, MartyFoster;Second,JoeWest;Third,Mark Ripperger. T„2:43.A„42,028(43,647).PIRATES5,METS3PITTSBURGHABRHBIBBSOAVG. Meadowscf401102.314 Bell1b401101.247 Harrison2b501001.267 Moran3b402001.268 Vazquezp100001.000 Diazc411001.296 Dickersonlf412001.301 Polancorf312111.226 Mercerss310010.252 Novap200001.000 Glasnowp000000.000 b-Marteph111000.270 Freese3b101200.259 TOTALS365125210 NEWYORKABRHBIBBSOAVG. Nimmocf400003.276 Bautistarf411100.217 Cabrera2b403100.284 Flores1b411100.258 Confortolf400001.228 Frazier3b400000.217 Mesoracoc400000.220 Rosarioss211001.245 Wheelerp000000.222 a-Kaczmarskiph000010.000 Gsellmanp000000.000 Petersonp000000.000 Familiap000000--Swarzakp000000--TOTALS3036315 PITTSBURGH000000014„5120 NEWYORK002001000„360 a-walkedforWheelerinthe7th.b-doubled forGlasnowinthe8th. LOB„Pittsburgh8,NewYork4.2B„ Marte(13),Bautista(10),Cabrera(18), Rosario(13).HR„Flores(6),offNova. RBIs„Meadows(12),Bell(40),Polanco (38),Freese2(20),Bautista(17),Cabrera (44),Flores(26).SB„Marte(17).CS„ Kaczmarski(1).SF„Meadows,Bell.S „Wheeler2. Runnersleftinscoringposition„Pittsburgh 4(Meadows2,Diaz,Vazquez);NewYork2 (Bautista,Flores).RISP„Pittsburgh2for8; NewYork2for6. Runnersmovedup„Mercer.GIDP „Mercer. DP„NewYork1(Frazier,Cabrera,Flores). PITTSBURGHIPHRERBBSONPERA Nova65330286 4.02 Glasnow10 001111 4.60 Vazquez,W,3-221 000229 3.86 NEWYORKIPHRERBBSONPERA Wheeler7500171054.47 Gsellman,H,8.121100134.37 Peterson,H,2.20000191.59 Familia,L,3-4034410183.48 Swarzak,BS,1-2 120002124.85 Familiapitchedto4battersinthe9th. Inheritedrunners-scored„Peterson1-0, Swarzak3-3.HBP„Nova(Rosario). Umpires„Home,CBBucknor;First,Chris Conroy;Second,BrianONora;Third,Fieldin Culbreth. T„3:03.A„24,506(41,922).DIAMONDBACKS2,MARLINS1ARIZONAABRHBIBBSOAVG. Jayrf400001.298 Ahmedss401000.213 Goldschmidt1b300011.261 Murphyc401000.252 Peraltalf300011.281 Marte2b411001.237 Owingscf401001.190 Marrero3b301100.167 Rayp200002.000 Hiranop000000--b-Descalsoph111100.263 Bradleyp000000--Boxbergerp000000--TOTALS3226227 MIAMIABRHBIBBSOAVG. Castro2b312110.274 Andersonrf200020.297 Maybinlf300000.222 d-Bourph100001.239 Brinsoncf400002.175 Dietrich1b400003.298 Rojasss300000.248 Rivera3b301001.203 Holadayc300000.163 Chenp100001.118 a-Shuckph100001.195 Zieglerp000000--Conleyp000000--Steckenriderp000000--c-Riddleph100001.228 Guerrerop000000--TOTALS29131310 ARIZONA000010010„260 MIAMI000000001„130 a-struckoutforCheninthe6th.b-homered forHiranointhe8th.c-struckoutfor Steckenriderinthe8th.d-struckoutfor Maybininthe9th. LOB„Arizona5,Miami4.2B„Marte(13). HR„Descalso(9),offConley;Castro(5), offBoxberger.RBIs„Marrero(7),Descalso (41),Castro(30). Runnersleftinscoringposition„Arizona2 (Jay,Peralta);Miami3(Dietrich3).RISP„ Arizona2for5;Miami0for5. Runnersmovedup„Maybin.GIDP „Holaday. DP„Arizona1(Marrero,Marte, Goldschmidt). ARIZONAIPHRERBBSONPERA Ray,W,3-062002683 4.01 Hirano,H,1810 000112 1.25 Bradley,H,2110 000214 2.08 Boxberger,S,19-23 11111123 3.68 MIAMIIPHRERBBSONPERA Chen,L,2-565 111588 6.14 Ziegler10 000111 5.26 Conley.21 110012 1.65 Steckenrider.10 000053.38 Guerrero10 001120 4.62 WP„Boxberger. Umpires„Home,DanBellino;First,Tom Hallion;Second,AdamHamari;Third,Phil Cuzzi. T„2:52.A„6,382(36,742).ATHLETICS3,TIGERS0OAKLANDABRHBIBBSOAVG. Fowlercf501103.258 Joycelf511001.198 Lowrie3b402110.291 Davisdh501002.225 Olson1b401000.242 Piscottyrf400000.249 Pinder2b401000.242 Barretoss311001.222 Phegleyc311110.250 TOTALS3739327 DETROITABRHBIBBSOAVG. Martincf400000.257 Candelario3b300010.240 Castellanosrf301010.308 Martinezdh200020.241 Goodrum2b400002.231 Hicks1b401001.282 Greinerc400002.222 Iglesiasss301000.273 Joneslf200011.225 TOTALS2903056 OAKLAND000100002„390 DETROIT000000000„032 E„Goodrum(6),Greiner(1).LOB„ Oakland10,Detroit7.2B„Fowler(3), Lowrie2(23),Phegley(3),Castellanos(26). RBIs„Fowler(16),Lowrie(54),Phegley (5).CS„Iglesias(4). Runnersleftinscoringposition„Oakland 6(Joyce2,Davis,Olson,Piscotty2);Detroit 3(Martinez,Goodrum2).RISP„Oakland1 for12;Detroit0for3. Runnersmovedup„Phegley,Martin. OAKLANDIPHRERBBSONPERA Bassitt,W,1-362 0055102 2.82 Petit,H,921 000027 3.72 Trivino,S,2-310 000114 1.64 DETROITIPHRERBBSONPERA Fiers,L,5-575 1115109 4.04 Jimenez11 000237 2.58 Wilson13 221020 4.11 HBP„Fiers(Barreto). Umpires„Home,LanceBarksdale;First, RyanAdditon;Second,WillLittle;Third, TedBarrett. T„3:11.A„23,961(41,297).STATISTICAL LEADERSAMERICANLEAGUE BATTING: Altuve,Houston, .345;Betts,Boston,.338; Segura,Seattle,.337;Martinez,Boston,.326;Trout,Los Angeles,.324;Duffy,Tampa Bay,.317;Rosario,Minnesota, .315;Brantley,Cleveland, .314;Simmons,LosAngeles, .308;Castellanos,Detroit, .308. RUNS: Lindor,Cleveland, 64;Trout,LosAngeles,62; Betts,Boston,60;Springer, Houston,59;Altuve,Houston,55;Benintendi,Boston, 55;Ramirez,Cleveland,55; Martinez,Boston,54;Rosario, Minnesota,54;2tiedat53. RBI: Martinez,Boston,61; Haniger,Seattle,59;Machado,Baltimore,55;Gattis, Houston,54;Encarnacion, Cleveland,53;Lowrie,Oakland,53;KDavis,Oakland,52; Judge,NewYork,52;Ramirez, Cleveland,52;2tiedat51. HITS: Altuve,Houston,111; Segura,Seattle,102;Castellanos,Detroit,96;Martinez, Boston,95;Lindor,Cleveland, 93;Rosario,Minnesota,93; AJones,Baltimore,90;Lowrie, Oakland,90;Machado,Baltimore,90;Trout,LosAngeles, 90. DOUBLES: Escobar,Minnesota,33;Abreu,Chicago, 27;Bregman,Houston,27; Castellanos,Detroit,25; Lindor,Cleveland,24;Pillar, Toronto,24;Andujar,New York,23;Merri“eld,Kansas City,23;Altuve,Houston,22; 4tiedat21. TRIPLES: Sanchez,Chicago, 8;Benintendi,Boston,5;Hernandez,Toronto,5;JJones, Detroit,4;Moreland,Boston, 4;Profar,Texas,4;Smith, TampaBay,4;10tiedat3. HOMERUNS: Martinez, Boston,24;Ramirez,Cleveland,23;Trout,LosAngeles, 23;Betts,Boston,20;Cruz, Seattle,20;KDavis,Oakland,20;Judge,NewYork, 20;Lindor,Cleveland,19; Machado,Baltimore,19; Stanton,NewYork,19. STOLENBASES: Gordon, Seattle,20;RDavis,Cleveland, 16;Merri“eld,KansasCity, 16;Anderson,Chicago,15; DeShields,Texas,15;Betts, Boston,14;Segura,Seattle, 14;Smith,TampaBay,14; Trout,LosAngeles,13;4tied at12. PITCHING: Severino,New York,12-2;Kluber,Cleveland, 11-4;Happ,Toronto,10-3; Morton,Houston,10-1;Snell, TampaBay,10-4;Cole,Houston,9-1;Porcello,Boston,9-3; Price,Boston,9-5;Rodriguez, Boston,9-2;Verlander,Houston,9-3. ERA: Verlander,Houston, 1.82;Severino,NewYork, 2.10;Snell,TampaBay, 2.31;Bauer,Cleveland, 2.44;Morton,Houston,2.54; Kluber,Cleveland,2.54;Cole, Houston,2.56;Sale,Boston, 2.56;Skaggs,LosAngeles, 2.69;Clevinger,Cleveland, 3.03. STRIKEOUTS: Sale,Boston, 153;Cole,Houston,146; Bauer,Cleveland,140;Verlander,Houston,136;Paxton, Seattle,134;Severino,New York,132;Morton,Houston, 122;Kluber,Cleveland,115; Snell,TampaBay,113;Berrios,Minnesota,109. NATIONALLEAGUE BATTING: Gennett,Cincinnati, .336;Markakis,Atlanta,.326; Almora,Chicago,.320;Freeman,Atlanta,.318;Crawford, SanFrancisco,.316;Arenado, Colorado,.314;Kemp,Los Angeles,.311;Parra,Colorado,.303;Dietrich,Miami, .303;Martinez,St.Louis,.302. RUNS: Albies,Atlanta,61; Blackmon,Colorado,60; Goldschmidt,Arizona,55; Hernandez,Philadelphia,54; Pham,St.Louis,54;Arenado, Colorado,52;Yelich,Milwaukee,52;Freeman,Atlanta,51; Cain,Milwaukee,48;2tied at47.RBI: Story,Colorado,58; Suarez,Cincinnati,58; Baez,Chicago,56;Arenado, Colorado,55;Freeman, Atlanta,54;Gennett,Cincinnati,53;Aguilar,Milwaukee, 52;Markakis,Atlanta,50; Martinez,St.Louis,50;Rizzo, Chicago,50.BOXSCORES ROUNDUP/MATCHUPSReds6,Braves5: AdamDuvallhada two-runsingleintheseventhinning, JosePerazahomeredandscored twice,andtheCincinnatiRedsbeat theAtlantaBraves. Astros7,BlueJays6: AlexBregman hitatwo-runhomerintheninth inningtocompleteabigrallyinthe HoustonAstrosvictoryoverthe TorontoBlueJays. Royals5,Brewers4: MikeMoustakassolohomeropeneda“ve-run seventhinningthatsnappedan extendedrun-scoringslumpfor KansasCity,andtheRoyalsheld offMilwaukee.DannyDuffy(4-7) allowed“vehitsoversixeffective inningsfortheRoyals. Phillies3,Yankees0: ZachE”in continuedtoshineforPhiladelphia withafour-hitteroversevenshutout innings,andRhysHoskinshita three-runhomertohelpthePhillies beattheNewYorkYankees. Athletics3,Tigers0: JedLowriehit anRBIdoubleinthefourthinning andChrisBassittpitchedsixinnings, helpingtheOaklandAthleticsbeat theDetroitTigers. Diamondbacks2,Marlins1: Robbie Raypitchedsixscorelessinningsin his“rstgameinnearlytwomonths tohelptheArizonaDiamondbacks beattheMiamiMarlins. LATE SeattleatBaltimore L.A.AngelsatBoston OaklandatDetroit SanDiegoatTexas MinnesotaatChicagoWhiteSox ClevelandatSt.Louis,8:15p.m. PittsburghatN.Y.Mets ChicagoCubsatL.A.Dodgers ColoradoatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA ArizonaGreinke(R)7-53.669-72-117.04.24 MiamiRichards(R)12:10p2-44.914-52-115.14.70 ChicagoQuintana(L)6-64.269-60-216.04.50 LosAngelesKershaw(L)3:10p1-42.943-60-014.03.21 ColoradoGray(R)7-75.527-91-118.05.00 SanFranStratton(R)3:45p8-54.1411-51-219.02.37 WashingtonRoark(R)3-84.275-100-214.18.16 PhiladelphiaNola(R)7:05p9-22.5811-52-017.03.71 MilwaukeeGuerra(R)3-52.827-70-116.12.76 CincinnatiDeSclafani(R)7:10p3-14.093-13-017.03.18AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA OaklandManaea(L)7-63.409-72-020.12.66 DetroitFulmer(R)1:10p3-64.175-101-119.22.29 MinnesotaOdorizzi(R)3-54.976-100-211.29.26 ChicagoGiolito(R)2:10p5-77.016-91-117.16.75 SeattleLeake(R)8-44.1112-42-120.02.70 BaltimoreYacabonis(R)3:05p0-015.430-00-00.00.00 HoustonMcCullersJr.(R)8-33.8211-51-019.03.32 TampaBayStanek(R)7:10p1-11.993-40-04.00.00 LosAngelesBarria(R)5-33.405-50-214.05.79 BostonJohnson(L)7:10p1-24.501-01-06.01.50 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. TUESDAYSGAMES AmericanLeague Seattle3,Baltimore2 Boston9,L.A.Angels1 Oakland9,Detroit7 ChicagoWhiteSox8,Minnesota4 Houston7,Toronto0 NationalLeague Arizona5,Miami3 N.Y.Mets4,Pittsburgh3,10innings Cincinnati5,Atlanta3 ChicagoCubs9,L.A.Dodgers4 SanFrancisco3,Colorado2 Interleague TampaBay1,Washington0 N.Y.Yankees6,Philadelphia0 SanDiego3,Texas2 Milwaukee5,KansasCity1 St.Louis11,Cleveland2 FRIDAYSGAMES AmericanLeague BostonatN.Y.Yankees,7:05p.m. L.A.AngelsatBaltimore,7:05p.m. DetroitatToronto,7:07p.m. HoustonatTampaBay,7:10p.m. ChicagoWhiteSoxatTexas,8:05p.m. ClevelandatOakland,10:05p.m. KansasCityatSeattle,10:10p.m. NationalLeague WashingtonatPhiladelphia,7:05p.m. MilwaukeeatCincinnati,7:10p.m. N.Y.MetsatMiami,7:10p.m. AtlantaatSt.Louis,8:15p.m. SanFranciscoatArizona,9:40p.m. ColoradoatL.A.Dodgers,10:10p.m. PittsburghatSanDiego,10:10p.m. Interleague MinnesotaatChicagoCubs,5:05p.m.BASEBALLCALENDARJULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. Altuve,Hou8131954110.345 Betts,Bos602316078.338 Segura,Sea7330353102.337 JMartinez,Bos762915495.326 Trout,LAA802786290.324 Rosario,Min732915493.320 MDuffy,TB632492279.317 Brantley,Cle672714085.314 Simmons,LAA692533778.308 Castellanos,Det773124096.308 NATIONALLEAGUE PlayerGABRHPct. Gennett,Cin772924598.336 Markakis,Atl7931346102.326 Almora,ChC722253972.320 FFreeman,Atl793055197.318 BCrawford752663384.316 Arenado,Col732775287.314 KempLAD762413475.311 Parra,Col712313170.303 Dietrich,Mia752713882.303 Martinez,StL722683481.302 ThroughJune26

PAGE 29

The Sun / Thursday, June 28, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Clearwater (Phillies) 6 0 1.000 „ Lakeland (Tigers) 5 0 1.000 Tampa (Yankees) 4 2 .667 2 Daytona (Reds) 3 3 .500 3 Dunedin (Blue Jays) 2 4 .333 4 Florida (Braves) 1 5 .167 5 South Division W L Pct. GB Fort Myers (Twins) 4 2 .667 „ Palm Beach (Cardinals) 3 2 .600 Jupiter (Marlins) 2 3 .400 1 Charlotte (Rays) 2 4 .333 2 Bradenton (Pirates) 1 4 .200 2 St. Lucie (Mets) 0 4 .000 3 Wednesdays Games Clearwater 5, Daytona 4 Dunedin 3, Florida 2, 10 innings Lakeland 4, Charlotte 1 Lakeland 4, Charlotte 0 Bradenton 2, Palm Beach 1 Fort Myers 8, Tampa 5 Jupiter at St. Lucie, 6:30 p.m. Thursdays Games Bradenton at Palm Beach, 12 p.m. Charlotte at Lakeland, 6:30 p.m. Jupiter at St. Lucie, 6:30 p.m. Fort Myers at Tampa, 6:30 p.m. Dunedin at Florida, 6:31 p.m. Clearwater at Daytona, 7:05 p.m. Fridays Games St. Lucie at Clearwater, 6:15 p.m. Bradenton at Dunedin, 6:30 p.m. Palm Beach at Jupiter, 6:30 p.m. Daytona at Florida, 6:31 p.m. Tampa at Charlotte, 6:35 p.m. Lakeland at Fort Myers, 7 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Los Angeles -180 Chicago +165 Arizona -165 at Miami +155 at San Francisco -110 Colorado +100 at Philadelphia -148 Washington +138 at Cincinnati -105 Milwaukee -105American League Minnesota -130 at Chicago +120 Oakland -120 at Detroit +110 Seattle -137 at Baltimore +127 at Boston -144 Los Angeles +134 Houston -172 at Tampa Bay +160Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Placed OF Craig Gentry and RHP Darren ODay on the 10-day DL; Gentry retroactive to Sunday. Recalled INF Steve Wilkerson and RHP Jimmy Yacabonis from Norfolk (IL). Signed RHP Yeancarlos Lleras to a minor league contract. DETROIT TIGERS „ Fired pitching coach Chris Bosio. Signed OF Parker Meadows to a minor league contract. KANSAS CITY ROYALS „ Placed RHP Justin Grimm on the 10-day DL, retroactive to Sunday. Recalled RHP Jason Adam from Omaha (PCL). LOS ANGELES ANGELS „ Placed LHP John Lamb on the 10-day DL. Optioned RHP Akeel Morris to Salt Lake (PCL). Recalled RHP Jake Jewell and INF Nolan Fontana from Salt Lake. OAKLAND ATHLETICS „ Placed RHP Daniel Mengden on the 10-day DL, retroactive to Sunday. Recalled RHP Chris Bassitt from Nashville (PCL). TORONTO BLUE JAYS „ Designated 3B Gio Urshela for assignment. Recalled LHP Ryan Borucki froim Buffalo (IL).National LeagueARIZONA DIAMONDBACKS „ Placed C Alex Avila on the 10-day DL, retroactive to Sunday. Optioned RHP Braden Shipley to Reno (PCL). Recalled RHP Jimmie Sherfy from Reno. Reinstated LHP Robbie Ray from the 10-day DL. Sent OF Steven Souza Jr. to Visalia (Cal) for a rehab assignment. Signed RHPs Ryan Miller and Matt Mercer to minor league contracts. ATLANTA BRAVES „ Optioned RHPs Lucas Sims and Matt Wisler to Gwinnett (IL). Assigned 2B Phil Gosselin outright to Gwinnett. Selected the contract of RHP Wes Parsons from Gwinnett. Transferred RHP Mike Soroka to the 60-day DL. CHICAGO CUBS „ Signed 3B Luke Reynolds; LHP Chris Allen; SSs Miguel Pabon and Levi Jordan; OFs Dalton Hurd, Ezequiel Pagan and Cole Roederer; and RHPs Riley Thompson, Kohl Franklin and Ethan Roberts to minor league contracts. COLORADO ROCKIES „ Optioned RHPs Jeff Hman and Brooks Pounders to Albuquerque (PCL). Reinstated LHP Mike Dunn and RHP Scott Oberg from the 10-day DL. MIAMI MARLINS „ Named D.J. Svihlik director of amateur scouting. NEW YORK METS „ Signed 2B Carlos Cortes to a minor league contract. PHILADELPHIA PHILLIES „ Sent RHP Pat Neshek to Reading (EL) for a rehab assignment. PITTSBURGH PIRATES „ Placed INF Sean Rodriguez on thw 10-day DL, retroactive to Monday. Selected the contract of RHP Tanner Anderson from Indianapolis (IL). Transferred RHP A.J. Schugel to the 60-day DL.Can-Am LeagueOTTAWA CHAMPIONS „ Signed INF Ryan Wolfsberg.Frontier LeagueGATEWAY GRIZZLIES „ Released SS Joel McKeithan. LAKE ERIE CRUSHERS „ Released 1B/3B Matt Dacey. NORMAL CORNBELTERS „ Sold the contract of LHP Matt Portland to the Chicago White Sox. Released C Ryan Dickt. RIVER CITY RASCALS „ Signed LHP Mark Reyes. Released OF Tom Stoffel. SOUTHERN ILLINOIS MINERS „ Released 3B Luis Jean.BASKETBALLNational Basketball AssociationNBA BOARD OF GOVERNORS „ Extended the contract of commissioner Adam Silver through the 2023-24 season.FOOTBALLNational Football League INDIANAPOLIS COLTS „ Signed G Braden Smith. MINNESOTA VIKINGS „ Agreed to terms with DE Danielle Hunter on a contract extension.HOCKEYNational Hockey LeagueCHICAGO BLACKHAWKS „ Traded G JeanFrancois Berube to Columbus for F Jordan Schroeder. PITTSBURGH PENGUINS „ Traded F Conor Sheary and D Matt Hunwick to Buffalo for a conditional 2019 fourth-round draft pick. Re-signed F Riley Sheahan to a one-year contract.SOCCERUnited Soccer LeagueUSL „ Suspended Tampa Bay F Leon Taylor one game.COLLEGESBROWN „ Named Olivia Healy womens basketball operations coordinator. FLORIDA GULF COAST „ Announced junior womens soccer F Evdokia Popadinova is transferring from Northwestern Ohio. PROVIDENCE „ Named Destiny Clark assistant womens volleyball coach. TCU „ Announced senior womens basketball G Jaycee Bradley is transferring from South Dakota. THE CITADEL „ Named John Brush assistant athletic director for athletic communications.GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR QUICKEN LOANS NATIONALSite: Potomac, Md. Course: TPC Potomac at Avenel Farm. Yardage: 7,107. Par: 70. Purse: $7.1 million. Winners share: $1,278,000. Television: Today-Friday, 3-7 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel); 3-6 p.m. (CBS Sports). Defending champion: Kyle Stanley. Last week: Bubba Watson won the T ravelers Championship. FedEx Cup leader: Dustin Johnson. Notes: The tournament, which began in 2007, is in its last year. It is being replaced next year by a new tournament Quicken Loans will sponsor in Detroit that will not involve the Tiger Woods Foundation. ... Because of injury, Woods will have played his event seven times in 12 years. He won in 2009 and 2012, both times when it was held at Congressional. ... The top four players to “ nish in the top 12 who are not already exempt will earn a spot in the British Open. ... Woods remains the biggest draw in golf. However, the tournament features only three of the top 25 in the world ranking. That includes Rickie Fowler (No. 8), who has a personal endorsement with Quicken Loans. ... The course was among the “ rst in the TPC network (TPC Avenel), though the old Kemper Open struggled to attract a good “ eld. It was overhauled and given a new name. ... Mark OMeara won the Senior Players Championship at the new design in 2009. ... Woods has never played the TPC Potomac at Avenel Farm in competition. ... The strength of “ eld is projected to tie for the weakest this year on the PGA Tour (except for the tournaments held opposite the World Golf Championships). Next week: The Greenbrier Classic. Online: www.pgatour.com LPGA TOUR KPMG WOMENS PGA CHAMPIONSHIPSite: Kildeer, Ill. Course: Kemper Lakes GC. Yardage: 6,741. Par: 72. Purse: $3.65 million. Winners share: $547,500. Television: Today-Friday, 11 a.m. to 3 p.m. (Golf Channel); Saturday-Sunday, 3-6 p.m. (NBC Sports). Defending champion: Danielle Kang. Last week: Nasa Hataoka won the Walmart NW Arkansas Championship. Race to CME Globe leader: Ariya Jutanugarn. Notes: The second-oldest LPGA Tour major dates to 1955 when it began as the LPGA Championship. The PGA of America joined with the LPGA Tour in running the event in 2015 and changed the name. ... Kemper Lakes is where the late Payne Stewart won his “ rst major in the 1989 PGA Championship. ... This is the third straight year that the Womens PGA Championship has been held on a course that previously hosted a PGA Championship. The last two years it was held at Olympia Fields (where Walter Hagen won in 1925, Jerry Barber in 1961) and Sahalee (Vijay Singh in 1998). ... Hataokas six-shot victory in Arkansas was the largest margin on the LPGA Tour this season. ... Barring any withdrawals, the Womens PGA features the top 100 players on the LPGA money list for the third straight year in the 156-player “ eld. ... Ariya Jutanugarn, who won the U.S. Womens Open in a playoff, will try to become the “ rst woman to win consecutive majors since Lydia Ko won the Evian Championship at the end of 2015 and the ANA Inspiration at the start of 2016. ... The last player to win consecutive majors in the same year was Inbee Park in 2015 (Womens PGA, Womens British Open). Next week: Thornberry Creek LPGA Classic. Online: www.lpga.com and www.pga.com PGA TOUR CHAMPIONS U.S. SENIOR OPENSite: Colorado Springs, Colo. Course: The Broadmoor GC. Yardage: 7,264. Par: 70. Purse: $4 million. Winners share: $720,000. Television: Today, 4-9 p.m. (FS1); Friday, 3:30-8:30 p.m. (FS1); Saturday-Sunday 4-9 p.m. (FS1). Defending champion: Kenny Perry. Last week: Scott McCarron won the American Family Insurance Championship. Schwab Cup leader: Jerry Kelly. Notes: The winner earns a spot in the U.S. Open next year at Pebble Beach. ... John Daly withdrew with a knee injury, while Steve Stricker, who tied for 20th in the U.S. Open at Shinnecock Hills, chose not to play. ... The “ eld includes retired Atlanta B raves pitcher John Smoltz. Former Denver Broncos quarterback John Elway failed in his bid to qualify. ... Roberto de Vicenzo won the “ rst U.S. Senior Open in 1980 at Winged Foot. ... The “ rst Senior Open was for players 55 or older. The following year, the age was lowered to 50. ... Miller Barber has won the U.S. Senior Open three times, the most of any player. ... Kenny Perry last year became only the sixth multiple champion of the Senior Open. ... Bernhard Langer will be going after his 11th senior major. He won the Senior Open in 2010 and has “ nished in the top 10 six times. ... Allen Doyle, Gary Player and Barber are the only players to win back-to-back in the Senior Open. Next tournament: Constellation Senior Players Championship on July 5-8. Online: www.usga.org and www.pgatour.com/ champions EUROPEAN TOUR HNA FRENCH OPENSite: Paris. Course: Le National Golf. Yardage: 7,247. Par: 71. Purse: $7 million. Winners share: $1,166,667. Television: Today-Friday, 4:30-10:30 a.m. (Golf Channel); Saturday-Sunday, 7:30 a.m. to 12:30 p.m. (Golf Channel). Defending champion: Tommy Fleetwood. Last week: Matt Wallace won the BMW International Open. Race to Dubai leader: Patrick Reed. Notes: Le National Golf will host the Ryder Cup at the end of September. ... Justin Thomas is the only American from the Ryder Cup standings who is playing the French Open. It is his “ rst European Tour event since he made his professional debut in the Dunhill Links Championship in 2013. ... The French Open is the “ rst of three consecutive Rolex Series events, followed by the Irish Open and the Scottish Open. ... The “ eld features three of the top 10 in the world with Thomas, Jon Rahm (No. 6) and Tommy Fleetwood (No. 10). ... Graeme McDowell is playing on a career money exemption. He won the French Open in 2013 and 2014. ... The French Open dates to 1906 when Arnaud Massy won by 11 shots. ... The only American winners of the French Open are Walter Hagen, Byron Nelson and Barry Jaeckel. ... Fleetwood won last year by one shot over Peter Uihlein. ... Fleetwood, Rahm, Tyrrell Hatton and Alex Noren are the only Europeans currently among Ryder Cup quali“ ers who are playing the French Open. Next week: Dubai Duty Free Irish Open. Online: www.europteantour.com WEB.COM TOUR LINCOLN LAND CHARITY CHAMPIONSHIPSite: Spring“ eld, Ill. Course: Panther Creek CC. Yardage: 7,244. Par: 72. Purse: $550,000. Winners share: $99,000. Television: None. Defending champion: Adam Schenk. Last week: Brady Schnell won the Air Capital Classic. Money leader: Sungjae Im. Next week: Lecom Health Challenge. Online: www.pgatour.com/webcomSOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 10 3 4 34 34 20 New York City FC 9 3 4 31 32 21 New York Red Bulls 9 4 2 29 33 16 Columbus 7 5 6 27 22 18 New England 6 4 6 24 27 23 Philadelphia 6 7 3 21 20 21 Chicago 5 7 5 20 24 29 Orlando City 6 9 1 19 24 33 Montreal 6 11 0 18 20 31 Toronto FC 4 8 3 15 24 29 D.C. United 2 6 4 10 19 24 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 9 2 5 32 31 16 FC Dallas 8 2 5 29 24 17 Los Angeles FC 8 4 3 27 31 24 Real Salt Lake 7 7 2 23 20 30 Vancouver 6 6 5 23 26 34 Portland 6 3 4 22 20 18 Houston 6 6 3 21 31 24 Los Angeles Galaxy 6 7 2 20 22 23 Minnesota United 5 9 1 16 19 29 Seattle 3 8 3 12 11 18 Colorado 3 9 3 12 19 28 San Jose 2 9 5 11 25 32 3 points for victory, 1 point for tie Fridays GameFC Dallas at Minnesota United, 8 p.m.Saturdays GamesPortland at Seattle, 4:30 p.m. Orlando City at Atlanta United FC, 7 p.m. Sporting Kansas City at Montreal, 7 p.m. D.C. United at New England, 7:30 p.m. Real Salt Lake at Columbus, 7:30 p.m. New York City FC at Chicago, 8 p.m. Philadelphia at Los Angeles FC, 8 p.m. LA Galaxy at San Jose, 10 p.m.Sundays GamesNew York at Toronto FC, 4:30 p.m. Colorado at Vancouver, 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 11 0 3 36 29 12 Orlando 6 3 4 22 20 15 Seattle 5 3 4 19 14 12 Chicago 4 3 7 19 19 17 Portland 5 4 4 18 19 18 Utah 3 4 5 14 9 11 Houston 3 5 5 14 14 20 Washington 2 8 4 10 10 18 Sky Blue FC 0 9 2 2 8 19 3 points for victory, 1 point for tie.June 22Portland 3, Houston 1June 23North Carolina 4, Seattle 1 Orlando 1, Washington 0 Chicago 2, Utah 0Wednesdays GamesOrlando at Houston, late Utah at Seattle, late Portland at Sky Blue, lateSaturdays GamesNorth Carolina at Orlando, 3:30 p.m. Sky Blue at Utah, 10 p.m. Portland at Seattle, 10 p.m.Sundays GameWashington at Chicago, 6 p.m.Wednesday, July 4Chicago at North Carolina, 7 p.m.Friday, July 6Utah at Portland, 11 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 Eastern 3 points for win, 1 for tie x-advanced to second roundFIRST ROUNDGROUP A W T L GF GA Pts x-Uruguay 3 0 0 5 0 9 x-Russia 2 1 0 8 4 6 Saudi Arabia 1 0 2 2 7 3 Egypt 0 0 3 2 6 0 June 14 At Moscow (Luzhniki) Russia 5, Saudi Arabia 0 June 15 At Ekaterinburg, Russia Uruguay 1, Egypt 0 June 19 At St. Petersburg, Russia Russia 3, Egypt 1 June 20 At Rostov-on-Don, Russia Uruguay 1, Saudi Arabia 0 June 25 At Samara, Russia Uruguay 3, Russia 0 At Volgograd, Russia Saudi Arabia 2, Egypt 1 GROUP B W T L GF GA Pts x-Spain 1 2 0 6 5 5 x-Portugal 1 2 0 5 4 5 Iran 1 1 1 2 2 4 Morocco 0 1 2 2 4 1 June 15 At St. Petersburg, Russia Iran 1, Morocco 0 At Sochi, Russia Portugal 3, Spain 3, tie June 20 At Moscow (Luzhniki) Portugal 1, Morocco 0 At Kazan, Russia Spain 1, Iran 0 June 25 At Kaliningrad, Russia Spain 2, Morocco 2 At Saransk, Russia Iran 1, Portugal 1 GROUP C W T L GF GA Pts x-France 2 1 0 3 1 7 x-Denmark 1 2 0 2 1 5 Peru 1 0 2 2 2 3 Australia 0 1 2 2 5 1 June 16 At Kazan, Russia France 2, Australia 1 At Saransk, Russia Denmark 1, Peru 0 June 21 At Samara, Russia Denmark 1, Australia 1, tie At Ekaterinburg, Russia France 1, Peru 0 Tuesday At Moscow (Luzhniki) Denmark 0, France 0, tie At Sochi, Russia Peru 2, Australia 0 GROUP D W T L GF GA Pts x-Croatia 3 0 0 7 1 9 x-Argentina 1 1 1 3 5 4 Nigeria 1 0 2 3 4 3 Iceland 0 1 2 2 5 1 June 16 At Moscow (Spartak) Argentina 1, Iceland 1, tie At Kaliningrad, Russia Croatia 2, Nigeria 0 June 21 At Nizhny Novgorod, Russia Croatia 3, Argentina 0June 22 At Volgograd, RussiaNigeria 2, Iceland 0 Tuesday At Rostov-on-Don, Russia Croatia 2, Iceland 1 At St. Petersburg, Russia Argentina 2, Nigeria 1 GROUP E W T L GF GA Pts x-Brazil 2 1 0 5 1 7 x-Switzerland 1 2 0 5 4 5 Serbia 1 0 2 2 4 3 Costa Rica 0 1 2 2 5 1 June 17 At Samara, Russia Serbia 1, Costa Rica 0 At Rostov-on-Don, Russia Brazil 1, Switzerland 1, tie June 22 At St. Petersburg, Russia Brazil 2, Costa Rica 0 At Kaliningrad, Russia Switzerland 2, Serbia 1 Wednesday At Moscow (Spartak) Brazil 2, Serbia 0 At Nizhny Novgorod, Russia Switzerland 2, Costa Rica 2, tie GROUP F W T L GF GA Pts x-Sweden 2 0 1 5 2 6 x-Mexico 2 0 1 3 4 6 Republic of (South) Korea 1 0 2 3 3 3 Germany 1 0 2 2 4 3 June 17 At Moscow (Luzhniki) Mexico 1, Germany 0 June 18 At Nizhny Novgorod, Russia Sweden 1, Republic of (South) Korea 0 June 23 At Rostov-on-Don, Russia Mexico 2, Republic of (South) Korea 1 At Sochi, Russia Germany 2, Sweden 1 Wednesday At Ekaterinburg, Russia Sweden 3, Mexico 0 At Kazan, Russia Republic of (South) Korea 2, Germany 0 GROUP G W T L GF GA Pts x-Belgium 2 0 0 8 2 6 x-England 2 0 0 8 2 6 Tunisia 0 0 2 3 7 0 Panama 0 0 2 1 9 0 June 18 At Sochi, Russia Belgium 3, Panama 0 At Volgograd, Russia England 2, Tunisia 1 June 23 At Moscow (Spartak) Belgium 5, Tunisia 2June 24At Nizhny Novgorod, Russia England 6, Panama 1 Today 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 1 0 4 3 4 Senegal 1 1 0 4 3 4 Colombia 1 0 1 4 2 3 Poland 0 0 2 1 5 0 June 19 At Saransk, Russia Japan 2, Colombia 1 At Moscow (Spartak) Senegal 2, Poland 1 June 24 At Ekaterinburg, Russia Japan 2, Senegal 2 At Kazan, Russia Colombia 3, Poland 0 Today At Samara, Russia Senegal vs. Colombia, 10 a.m. At Volgograd, Russia Japan vs. Poland, 10 a.m.SECOND ROUND Saturday At Kazan, RussiaFrance vs. Argentina, 10 a.m.At Sochi, RussiaUruguay vs. Portugal, 2 p.m.Sunday At MoscowSpain vs. Russia, 10 a.m.At Nizhny Novgorod, RussiaCroatia vs. Denmark, 2 p.m.Monday At Samara, RussiaBrazil vs. Mexico, 10 a.m.At Rostov-on-Don, RussiaFirst-place “ nisher in Group G vs. second place in Group H, 2 p.m.Tuesday, July 3 At St. Petersburg, RussiaSweden vs. Switzerland, 10 a.m.At Moscow1H vs. 2G, 2 p.m.QUARTERFINALSFriday, July 6 and Saturday, July 7AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP OVERTONS 400Site: Joliet, Illinois. Schedule: Saturday, practice, 11:30 a.m. & 1 p.m. (NBCSN), qualifying, 7:05 p.m. (NBCSN); Sunday, race, 2:30 p.m., NBCSN. Track: Chicagoland Speedway (oval, 1.5 miles). Race distance: 400 miles, 267.5 laps. Last race: Martin Truex Jr. won the road race at Sonoma from the front row. Fast facts: NASCAR is moving to the NBC portion of its schedule starting this week „ with Dale Earnhardt Jr. in the booth. NBC-af“ liated stations will handle Cup and X“ nity events for the rest of 2018, but the Truck series will continue to be broadcast by FOX, FS1 and FS2. ...Brad Keselowski is in fourth place, eight points ahead of Truex, despite lacking a win. Truex has three victories, but his three DNFs following crashes are holding the defending champion back. Next race: Coke Zero 400, July 7, Daytona International Speedway, Daytona Beach, Florida. Online: www.nascar.com NASCAR XFINITY OVERTONS 300Site: Joliet, Illinois. Schedule: Friday, practice, 4:35 & 7:35 p.m. (NBCSN); Saturday, qualifying, 12:40 p.m. (NBCSN); Sunday, race, 3:30 p.m., NBCSN. Track: Chicagoland Speedway. Race distance: 300 miles, 200 laps. Last race: Justin Allgaier led 182 laps in winning at Iowa. Fast facts: Jeb Burton used last weeks break to get engaged to longtime girlfriend Brandi Newcomb. Burton has competed in two X“ nity Series events so far this season, “ nishing 12th at Richmond and Dover. ...Elliott Sadlers lead is down to just four points over Cole Custer heading into Chicago. Sadler has “ nished 28th or worse in each of his last two starts. Next race: Coca-Cola Firecracker 250, July 6, Daytona International Speedway. Online: www.nascar.comNASCAR CAMPING WORLD TRUCK OVERTONS 225Site: Joliet, Illinois. Schedule: Thursday, practice, 5:30 & 7:35 p.m.; Friday, qualifying, 5:40 p.m. (FS2), race, 9 p.m., FS1. Track: Chicagoland Speedway. Race distance: 225 miles, 150 laps. Last race: Justin Haley won at Gateway. Fast facts: Last weeks win was the “ rst of Haleys career, and it pushed him into sixth place in the point standings. Haley has made 37 starts for GMS Racing in the series. ...Johnny Sauter still has a 73-point lead over Noah Gragson to go with his four wins so far in 2018. ...NASCAR Next alum Zane Smith made his series debut at Gateway, “ nishing “ fth. Next race: Buckle Up in Your Truck 225, July 12, Kentucky Speedway, Sparta, Kentucky Online: www.nascar.com VERIZON INDYCARLast week: Josef Newgarden won his third race of the year at Road America. Next race: Iowa Corn 300, July 8, Iowa Speedway, Newton, Iowa. Online: www.indycar.com FORMULA ONE AUSTRIAN GRAND PRIXSite: Spielberg, Austria. Schedule: Friday, practice, 5 & 9 a.m.; Saturday, practice, 6 a.m. (ESPNEWS), qualifying, 9 a.m. (ESPNEWS); Sunday, race, 9:10 a.m. (ESPN2) Track: Red Bull Ring (circuit, 2.68 miles). Race distance: 190.4 miles, 71 laps. Last year: Valterri Bottas took the pole and the race. Last race: Lewis Hamilton won in France, his third victory in “ ve starts. Fast facts: The Austrian circuit, which has hosted the series since the 1950s, was refurbished, rebranded and reopened in 2011. ...Hamilton holds the lap record at 1:07.411, which he set a year ago. ...The last four races have been won by the pole sitter. ...Hamiltons lead over second-place Sebastian Vettel is now 14 points. Next race: British Grand Prix, July 8, Silverstone Circuit, Silverstone, England. Online: www.formula1.com NHRA MELLO YELLO DRAG RACINGLast week: Blake Alexander won Top Fuel honors in Ohio. Next race: New England Nationals, July 6-8, New England Dragway, Epping, New Hampshire. Online: www.nhra.com OTHER RACESWORLD OF OUTLAWS: Friday-Saturday, Brownells Big Guns Bash with the World of Outlaws, Knoxville Raceway, Knoxville, Iowa. Online: www.woosprint.comNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through June 24 1. Kyle Busch, 696 2. Kevin Harvick, 624 3. Joey Logano, 584 4. Brad Keselowski, 554 5. Martin Truex Jr., 546 6. Clint Bowyer, 544 7. Kurt Busch, 524 8. Denny Hamlin, 505 9. Kyle Larson, 472 10. Aric Almirola, 471 11. Ryan Blaney, 466 12. Jimmie Johnson, 419 13. Chase Elliott, 411 14. Erik Jones, 376 15. Alex Bowman, 363 16. Ricky Stenhouse Jr., 346 17. Paul Menard, 338 18. Austin Dillon, 313 19. Daniel Suarez, 290 20. William Byron, 289NASCAR XFINITY POINTS LEADERS Through June 171. Elliott Sadler, 504 2. Cole Custer, 500 3. Daniel Hemric, 497 4. Tyler Reddick, 473 5. Christopher Bell, 471 6. Justin Allgaier, 453 7. Brandon Jones, 431 8. Ryan Truex, 408 9. Matt Tifft, 379 10. Ryan Reed, 354 11. Austin Cindric, 347 12. Ross Chastain, 291 13. Spencer Gallagher, 277 14. John Hunter Nemechek, 276 15. Michael Annett, 267 16. Kaz Grala, 265 17. Ryan Sieg, 265 18. Jeremy Clements, 221 19. Garrett Smithley, 213 20. Joey Gase, 209NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through June 23 1. Johnny Sauter, 464 2. Noah Gragson, 391 3. Brett Mof“ tt, 368 4. Grant En“ nger, 337 5. Stewart Friesen, 335 6. Justin Haley, 325 7. Matt Crafton, 325 8. Ben Rhodes, 309 9. Myatt Snider, 280 10. Cody Coughlin, 262 11. Dalton Sargeant, 246 12. Austin Hill, 230 13. Todd Gilliland, 198 14. Austin Wayne Self, 194 15. Wendell Chavous, 189 16. Jesse Little, 172 17. Justin Fontaine, 170 18. Jordan Anderson, 170 19. Joe Nemechek, 137 20. Spencer Davis, 126 PRO BASKETBALLWNBAAll times EasternEASTERN C ONFERENCE W L PCT GB Washington 9 5 .643 „ Connecticut 9 6 .600 Atlanta 7 7 .500 2 Chicago 5 9 .357 4 New York 4 9 .308 4 Indiana 1 14 .067 8WESTERN CONFERENCE W L PCT GB Los Angeles 11 3 .786 „ Phoenix 11 5 .688 1 Seattle 10 5 .667 1 Minnesota 8 6 .571 3 Dallas 6 7 .462 4 Las Vegas 5 10 .333 6Tuesdays GamesPhoenix 83, New York 69 Washington 92, Connecticut 80 Minnesota 91, Seattle 79 Los Angeles 87, Dallas 83Wednesdays GamesChicago 93, Atlanta 80 Connecticut 101, Indiana 89 Dallas at Las Vegas, lateTodays GamesNew York at Washington, 7 p.m. Los Angeles at Seattle, 9:30 p.m.Fridays GamesPhoenix at Indiana, 7 p.m. Chicago at New York, 7:30 p.m. Atlanta at Minnesota, 8 p.m. Los Angeles at Las Vegas, 10:30 p.m.TENNISATP WORLD TOUR/WTA TOURNATURE VALLEY INTERNATIONALWednesday at Devonshire Park, Eastbourne, England Purse: ATP, $765,340 (WT250); WTA, $852,560 (Premier); Surface: Grass-OutdoorMens Singles Second RoundDenis Shapovalov (3), Canada, def. Jared Donaldson, United States, 6-4, 4-6, 6-2. Marco Cecchinato (4), Italy, def. Denis Istomin, Uzbekistan, 4-6, 6-4, 7-5. Lukas Lacko, Slovakia, def. Diego Schwartzman (1), Argentina, 4-6, 6-4, 7-5. Mischa Zverev, Germany, def. Steve Johnson (7), United States, 6-3, 6-3. Cameron Norrie, Britain, def. Jay Clarke, Britain, 6-4, 6-3. John Millman, Australia, def. Leonardo Mayer (5), Argentina, 7-6 (7), 7-6 (4). Mikhail Kukushkin, Kazakhstan, def. David Ferrer (5), Spain, 6-2, 6-0. Kyle Edmund (2), Britain, def. Andy Murray, Britain, 6-4, 6-4.Womens Singles Third RoundAgnieszka Radwanska, Poland, def. Petra Kvitova (3), Czech Republic, wal kover. Jelena Ostapenko (5), Latvia, def. Mihaela Buzarnescu, Romania, 6-1, 6-2. Daria Kasatkina (7), Russia, def. Anastasija Sevastova (11), Latvia, 6-4, 6-4. Aryna Sabalenka, Belarus, def. Elise Mertens (9), Belgium, 7-5, 2-6, 7-6 (4). Angelique Kerber (4), Germany, def. Danielle Collins, United States, 6-1, 6-1. Ashleigh Barty (8), Australia, def. Hsieh Su-wei, Taiwan, 6-0, 6-4. Caroline Wozniacki (1), Denmark, def. Johanna Konta (13), Britain, 4-6, 6-1, 6-4. Karolina Pliskova (2), Czech Republic, def. Barbora Strycova (14), Czech Republic, 6-3, 6-4.Mens Doubles Quarter“ nalsRobert Lindstedt, Sweden, and Edouard RogerVasselin, France, def. Scott Clayton and Joe Salisbury, Britain, 6-2, 7-5. Ryan Harrison and Nicholas Monroe, United States, def. Ivan Dodig, Croatia, and Rajeev Ram (2), United States, 6-3, 7-6 (2). Ken and Neal Skupski, Britain, def. Raven Klassen, South Africa, and Michael Venus (3), New Zealand, 6-2, 6-4. Luke Bambridge and Jonny OMara, Britain, def. Juan Sebastian Cabal and Robert Farah (1), Colombia, 3-6, 6-3, 10-5.Womens Doubles Quarter“ nalsIrina-Camelia Begu and Mihaela Buzarnescu, Romania, def. Vania King, United States, and Katarina Srebotnik, Slovenia, 6-2, 6-4. Gabriela Dab rowski, Canada, and Xu Yifan (4), China, def. Timea Babos, Hungary, and Johanna Konta, Britain, 6-4, 6-4.ATP WORLD TOURTURKISH AIRLINES OPENWednesday at Antalya Tennis Arena, Antalya, Turkey Purse: $493,350 (WT250). Surface: Grass-OutdoorMens Singles Second RoundAdrian Mannarino (1), France, def. Ricardas Berankis, Lithuania, 6-4, 7-5. Guillermo Garcia-Lopez, Spain, def. Robin Haase (5), Netherlands, 6-2, 6-7 (5), 7-6 (2). Joao Sousa (6), Portugal, def. Mirza Basic, Bosnia-Herzegovina, 6-7 (4), 6-4, 6-4. Gael Mon“ ls (4), France, def. Blaz Kavcic, Slovenia, 6-3, 5-7, 7-5. Damir Dzumhur (2), Bosnia-Herzegovina, def. Marius Copil, Romania, 4-6, 6-4, 6-4. Pierre-Hugues Herbert, France, def. Yuichi Sugita (7), Japan, 2-6, 6-4, 7-6 (5).Mens Doubles Quarter“ nalsMarcelo Demoliner, Brazil, and Santiago Gonzalez, Mexico, def. Andres Molteni, Argentina, and Hans Podlipnik-Castillo (4), Chile, 6-1, 7-6 (3). Sander Arends and Matwe Middelkoop (3), Netherlands def. Radu Albot Moldova and Guido Pella, Argentina, 6-4, 3-6, 10-7. Max Mirnyi, Belarus, and Philipp Oswald (2), Austria, def. Jonathan Eysseric and Hugo Nys, France, 3-6, 7-6 (5), 10-5. Roman Jebavy, Czech Republic, and Julio Peralta, Chile, def. Guillermo Garcia-Lopez, Spain, and Joao Sousa, Portugal, 7-6 (5), 3-6, 10-6.COLLEGE BASEBALLDIVISION I COLLEGE WORLD SERIESAt TD Ameritrade Park Omaha, Omaha, Neb. All times Eastern(Double Elimination) June 16Game 1 „ North Carolina 8, Oregon State 6 Game 2 „ Mississippi State 1, Washington 0June 17Game 3 „ Arkansas 11, Texas 5 Game 4 „ Texas Tech 6, Florida 3June 18Game 5 „ Oregon State 14, Washington 5, Washington eliminated Game 6 „ North Carolina vs. Mississippi State, ppd.June 19Game 6 „Mississippi State 12, North Carolina 2 Game 7 „ Florida 6, Texas 1, Texas eliminated Game 8 „ Arkansas vs. Texas Tech, ppd.June 20Game 8 „ Arkansas 7, Texas Tech 4 Game 9 „ Oregon State 11, North Carolina 6, North Carolina eliminatedJune 21Game 10 „ Florida 9, Texas Tech 6, Texas Tech eliminatedFridayGame 11 „ Oregon State 12, Mississippi State 2 Game 12 „ Arkansas 5, Florida 2, Florida eliminatedSaturdayGame 13 „ Oregon State 5, Mississippi State 2, MSU eliminatedCHAMPIONSHIP SERIES (Best-of-3; x-if necessary)June 25: Arkansas vs. Oregon State, ppd. Tuesday: Arkansas 4, Oregon State 1, Arkansas leads series 1-0 Wednesday: Arkansas (48-19) vs. Oregon State (53-12-1), late x-Today: Arkansas vs. Oregon State, 7 p.m.BOXINGSCHEDULEJune 29At Cancun, Mexico (ESPN), Rashidi Ellis vs. Alberto Mosquera, 10, welterweights.June 30At Chesapeake Arena, Oklahoma City, (ESPN), Gilberto Ramirez vs. Roamer Alexis Angulo, 12, for Ramirezs WBO super middleweight title; Alex Saucedo vs. Lenny Zappavigna, 10, junior welterweights.July 7At Astana, Kazakhstan, Beibut Shumenov vs. Hizni Altunkaya, 12, for the vacant WBA cruiserweight title. At Save Mart Arena, Fresno, Calif. (ESPN), Jose Ramirez vs. Danny OConnor, 12, for Ramirezs WBC junior welterweight title; Egidijus Kavaliauskas vs. Juan Carlos Abreu, 10, weltereweights; Andy Vences vs. Frank De Alba, 10, junior lightweights; Andy Ruiz vs. Kevin Johnson, 10, heavyweights.July 13At Kobe, Japan, Ryuya Yamanaka vs. Vic Saludar, 12, for Yamanakas WBO strawweight title; Reiya Konishi vs. Orlie Silvestre, 12, for the WBO Asia Paci“ c junior ” yweight title. At Los Angeles (ESPN), Joet Gonzalez vs. Rafael Rivera, 10, featherweights.July 14At Kuala Lumpur, Malaysia, Lucas Matthysse vs. Manny Pacquiao, 12, for Matthysses WBA World welterweight title; Moruti Mthalane vs. Muhammad Waseem, 12, for the vacant IBF ” yweight title; Carlos Canizales vs. Bin Lu, 12, for Canizales WBA junior ” yweight title; Jhack Tepora vs. Edivaldo Ortega, 12, featherweights; Muhammad Farkhan vs. Abdallah Paziwapazi, 10, light heavyweights. At Offenburg, Germany; Tyron Zeuge vs. Rocky Fielding, 12, for Zeuges WBA super middleweight title At London, George G roves vs. Callum Smith, 12, for G roves WBA super middleweight title (World Boxing Super Series “ nal). At Lakefront Arena, New Orleans (ESPN), Regis Prograis vs. Juan Jose Velasco, 12, for Prograis WBC interim junior welterweight title; Teo“ mo Lopez vs. William Silva, 10, lightweights.July 20At WinnaVegas Casino (SHO), Sloan, Iowa, Jaron Ennis vs. Armando Alvarez, 10, welterweights.July 21At Moscow, Oleksandr Usyk vs. Murat Gassiev, 12, for undisputed cruiserweight title (World Boxing Super Series “ nal). At Hard Rock Hotel & Casino, Las Vegas (HBO), Jaime Munguia vs. Liam Smith, 12, for Munguias WBO junior middleweight title; Alberto Machado vs. Rafael Mensah, 12, for Machados WBA junior lightweight title.July 28At Kissimmee, Fla., Christopher Diaz vs. Masayuki Ito, 12, for vacant WBO junior lightweight title; Carlos Adames vs. Artemio Reyes, 10, welterweights. At Staples Center, Los Angeles (SHO), Mikey Garcia vs. Robert Easter Jr., 12, for Garcias WBC lightweight title and Easters IBF lightweight title.Aug. 3At Sydney, Australia, Billy Dib vs. Tevin Farmer, 12, for the vacant IBF junior lightweight title. At Albuquerque, N.M. (ESPN2), Antonio Orozco vs. Pablo Cesar Cano, 10, junior welterweights.Aug. 4At Sydney, Australia, Billy Dib vs. Tevin Farmer, 12, for vacant IBF junior lightweight title At Hard Rock Hotel, Atlantic City, N.J. (HBO), Sergey Kovalev vs. Eleider Alvarez, 12, for Kovalevs WBO light heavyweight title; Dmitry Bivol vs. Isaac Chilemba, 12, for Bivols WBA light heavyweight title.Aug. 16At Tokyo, Ryosuke Iwasa vs. T.J. Doheny, 12, for Iwasas IBF junior featherweight title.Aug. 18At Cebu City, Philippines, Donnie Nietes vs. Aston Palicte, 12, for vacant WBO junior bantamweight title. At Belfast, Northern Ireland: Carl Frampton vs. Luke Jackson, 12, for Framptons WBO interim featherweight title; Cristofer Rosales vs. Paddy Barnes, 12, for Rosales WBC ” yweight title.Sept. 15At T-Mobile Arena, Las Vegas (PPV), Gennady Golovkin vs. Canelo Alvarez, 12, for Golovkins WBC and WBA middleweight titles.CALENDARMLBJuly 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. Aug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. November TBA „ Deadline for teams to make qualifying offers to their eligible former players who became free agents, “ fth day after World Series. November TBA „ Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8 „ General managers meetings, Carlsbad, Calif.

PAGE 30

Page 6 SP www.yoursun.com Thursday, June 28, 2018 / The SunWORLD CUP: ArgentinaNext come the country flags „ propped up in windows, fluttering from car windows, draped across shoulders. The streets empty once a game begins. This town shuts down,Ž said Kevin Manjarrez, president of the Harrison Futbol Club, a youth soccer organization. You dont see nobody here. Everyones home watching the games.Ž In neighboring Kearny, where a street sign once welcomed visitors to Soccer Town, U.S.A.,Ž the main drag, Kearny Avenue, comes alive after games „ particularly when Peru or Colombia wins. You just drive around town and everyones got their flags up,Ž said Michael Mara, coach and treasurer of the Thistle youth soccer club. I know other towns dont have people riding up and down their main street beeping horns and waving flags.Ž Other towns dont have the history of Kearny, Harrison or their fellow West Hudson community of East Newark, where these familiar scenes have been playing out since the 2018 World Cup opened in Russia on June 14. American soccer was born on the banks of the Passaic River in Hudson County, flourished in immigrant enclaves stretching from West Hudson to Newarks Ironbound district, and reigns as the dominant local sport and, some would argue, obsession. The people have fallen in love with soccer over and over and over again,Ž said Tom McCabe, a history professor at Rutgers University-Newark who is working on a documentary and book about Kearnys soccer heritage. Its a generational story now.Ž The story began some 150 years ago with the arrival of Scottish and English companies like Clark Thread, Nairn Linoleum, Mile End Thread and Linen Thread. The mills and factories they built became draws for thousands of Scottish and Irish immigrants and, with them, the game of soccer.SOCCERFrom Page 1 Associated PressLOUISVILLE, Ky. „ Kentuckys Athletic Hall of Fame has selected Triple Crownwinning horse trainer Bob Baffert, veteran NBA coach and executive Bernie Bickerstaff and breeders Ken and Sarah Ramsey for its seven-member class. Others recognized Wednesday for their contributions to sports in Kentucky and nationally are former University of Kentucky and NFL offensive lineman Sam Ball; Louisville Trinity High School football coach Bob Beatty and late motocross great Nicky Hayden. Induction is Aug. 22 at the Muhammad Ali Center. Baffert, an Arizona native and racing Hall of Famer, recently earned his second Triple Crown in four years and fifth Kentucky Derby win with unbeaten colt Justify.HALL OF FAMEBa ert leads Kentucky Hall of Fame selectionsBy TIM REYNOLDSAssociated PressNBA Commissioner Adam Silver has received a five-year contract extension, a reward for accomplishments that include rapid growth in the value of franchises and attendance records around the league being set annually. Board of Governors Chairman Larry Tanenbaum of the Toronto Raptors announced the deal, one that keeps Silver under contract through the 2024 NBA Finals. Financial terms were not disclosed. Silver, 56, led a very smooth series of negotiations with the NBA players union on the way to a new collective bargaining agreement in 2016 „ one where salaries around the league soared thanks to a $24.1 billion, nineyear television and media rights deal that he helped strike with Disney and Turner Sports two years earlier. Franchise values of the 30 NBA clubs have risen fivefold, from an estimated $12 billion when Silver took over to $60 billion now. This was also the fourth consecutive season where the league set an all-time attendance record, with 22.1 million fans attending games in 2017-18. This season also marked the launch of the first eSports league „ the NBA 2K League, which Silver has raved about. From the NBAs standpoint, this is our fourth league,Ž he said earlier this year. Of course we have the NBA, the WNBA and the G League, and now this is the fourth league in our family, and thats exactly as were treating it: one more professional league.ŽNBA: Adam SilverSilver gets “ ve-year extensionSilver By KYLE HIGHTOWERAssociated PressYEKATERINBURG, Russia „ Sweden was so dominant against Mexico at the World Cup that the best Mexican plays of the night were made 600 miles away by South Koreans. The Swedes rolled to a 3-0 rout Wednesday, never challenged in the second half, overtaking Mexico to win Group F just four nights after a gut-wrenching lastminute loss to Germany. The result, combined with South Koreas 2-0 upset of the Germans, meant Sweden and Mexico „ the group runner-up „ advanced. The defending champions from Germany go home early. Sweden makes its first appearance in the knockout stage since 2006. Mexico plays in the round of 16 for the seventh straight World Cup, with its fans desperate for its first quarterfinal appearance in 32 years „ the elusive quinto partido,Ž or fifth game. Sweden didnt want to focus on getting revenge by helping eliminate Germany, which got some favorable calls in a tense 2-1 victory over the Swedes on Saturday night. We grew another little bit,Ž Sweden coach Janne Andersson said. I am not going to sit here and gloat having won a match or boast about a win. We dont want to stir things up too much.Ž Ludwig Augustinsson volleyed a left-footed shot past goalkeeper Guillermo Ochoa from close range five minutes into the second half, and captain Andreas Granqvist converted a penalty kick to help Sweden take control. Mexicos Edson Alvarez had an own goal in the 74th minute to put the game out of reach at 3-0. It capped an emotional week for the Blue-Yellow. The team made a unified statement Sunday defending teammate Jimmy Durmaz from criticism and racist attacks after his late foul led to a free kick that won the game for Germany. A few days ago we lost in the last minute and we were very disappointed, and now we come back and beat Mexico,Ž Augustinsson said. I think we deserved to win the group, and Mexico deserved to be second.Ž As Swedens lead grew, Mexican fans paid more attention to the other game, rooting against Germany, which could have passed Mexico with a victory depending on tiebreakers. El Tris faithful could be seen frantically checking their phones for scoring updates from Germanys game soon after Swedens second goal. After South Koreas first goal, they let up a loud cheer and tossed drinks in the air as their chances of advancing improved.WORLD CUP: Sweden 3, Mexico 0Sweden dominates Mexico, but both head to round of 16AP PHOTOSwedens Ola Toivonen, left, and Mexicos Jesus Gallardo jump for the ball Wednesday in Yekaterinburg, Russia. By SAMUEL PETREQUINAssociated PressKAZAN, Russia „ Everyone was waiting for Germany to score another late World Cupsaving goal. It never came. Instead, the Germans have become the fourth defending champions in the last five tournaments to be eliminated in the group stage following a 2-0 loss to South Korea on Wednesday. The four-time champions allowed a pair of injury-time goals while knowing a 1-0 victory would have been enough to advance because of the result in the other group match. Its very, very hard to put it into words,Ž said Germany defender Mats Hummels, a member of the team that won in Brazil four years ago. We believed until the end today. Even when it was 0-1, I think we kept trying to turn it all around.Ž Germany ended up last in Group F while Sweden and Mexico advanced to the round of 16. South Korea was also eliminated despite the victory. It was the first time Germany has been knocked out in the first round since 1938, though the team was not allowed to enter the 1950 tournament. Its a dark day for German football,Ž Germany goalkeeper Manuel Neuer said. Even in Yekaterinburg, nearly 500 miles away, the Mexican fans expected Germany to score. They were still in position to advance despite trailing Sweden, but they were waiting „ some with tears in their eyes „ for Germany to do the inevitable and ruin their chances of moving on. Thats when South Korea stepped up. Kim Young-gwon scored the first goal in the third minute of injury time, a goal that sent the Koreans cheering in Kazan and the Mexicans delirious in Yekaterinburg. Originally called out for offside, the goal was given after video review. Son Heung-min made it 2-0 in the sixth minute of stoppage time after Neuer came up the field to help his teammates outside the South Korea box. Son tapped the ball into an empty net after a long pass from Ju Se-jong. Besides Germany this year, France in 2002, Italy in 2010 and Spain in 2014 were the previous defending champions to get eliminated in the group stage. We deserved to be eliminated,Ž Germany coach Joachim Loew said. For us, this is a huge disappointment. But we have young players who are talented and have the potential to go forward. It happened to other nations before. We need to draw the right conclusions.ŽBRAZIL 2, SERBIA 0: Worried no more, Brazil is through at the World Cup. Paulinho and Thiago Silva scored a goal each Wednesday to give the “ ve-time champions a 2-0 victory over Serbia and “ rst place in their group. Brazil struggled in its opening two matches, “ rst held to a 1-1 draw and then needing late goals to win the other. But they controlled this one. Paulinho gave his team the lead when he met a lofted ball from Philippe Coutinho in the 36th minute. The defensive mid“ elder let the ball bounce in front of him near the penalty spot and kicked his right leg in the air to tap it over the goalkeepers “ ngertips. Silva later scored with a powerful header in the 68th from Neymars corner. Brazil “ nished “ rst in Group E and will next face Mexico in the round of 16 on Monday in Samara. Serbia was eliminated, “ nishing third in the group behind Switzerland. SWITZERLAND 2, COSTA RICA 2: Switzerland has quali“ ed for the round of 16 at the World Cup despite twice losing the lead in a draw with Costa Rica, which had already been eliminated. Costa Rica scored from Bryan Ruiz penalty kick in stoppage time to tie the match on Wednesday night, but it didnt affect Switzerlands progression as the second-place team in Group E. Brazil topped the group after a 2-0 win over Serbia and will play Mexico. Switzerland will play Sweden. WORLD CUP: RoundupDark day for German football after World Cup eliminationGermanys Thomas Mueller, right, and Mario Gomez walk on the pitch at the end of the group F match between South Korea and Germany, at the 2018 World Cup on Wednesday in the Kazan Arena in Kazan, Russia. [THANASSIS STAVRAKIS/THE ASSOCIATED PRESS] AP PHOTOFormer Argentina soccer star Diego Maradona waves to the fans ahead of the group D match between Argentina and Nigeria Tuesday in St. Petersburg, Russia. By STEVE DOUGLASAssociated PressST. PETERSBURG, Russia „ He danced, he dozed, he prayed, he gave a double middle-finger salute to spectators and then, when it was all over, he was helped out of his chair and out of the stadium. Maradonas performance in the stands was as eye-catching as the one produced on the field by Lionel Messi in Argentinas 2-1 win over Nigeria, which spared the South American nation an early elimination from the World Cup. And thats the problem. Maradona might be Argentinas No. 1 fan at the World Cup, but hes also proving to be an unwanted „ and sometimes embarrassing „ distraction, increasingly casting a shadow over a team trying to win soccers biggest prize. Maradona is in danger of becoming a laughingstock, Im afraid,Ž former England striker Gary Lineker said during post-game analysis on British TV. The good news is that, according to Maradona himself, he is OK after his wild night inside St. Petersburg Stadium, during which he required medical treatment and was pictured with his eyes closed for parts of the game. Before kickoff, footage showed him dancing with a Nigeria fan in the area in front of his executive box. I want to tell everyone that I am fine, that I am not, neither was I interned,Ž the 57-yearold Maradona wrote on Instagram alongside a picture of himself with medical staff. In the halftime of the game against Nigeria, my neck hurt a lot,Ž he added. I was checked by a doctor and he recommended me to go home before the second half.Ž But he didnt. He stayed on to see Argentina score an 86thminute winner by Marcos Rojo, and celebrated by aggressively giving a middle-finger salute with both han ds toward spectators below him. I wanted to stay because we were risking it all,Ž Maradona wrote. How could I leave?Ž Soon after the final whistle, he needed help getting out of the stands and into an adjoining luxury box. Hours later, he was photographed smiling at an airport. Another photo posted on Twitter by a Colombian television journalist showed him sitting on a plane reportedly heading for Moscow. I send a kiss to everyone,Ž Maradona said at the end of his Instagram message, thanks for the support!Ž Maradonas antics raised more concerns over the health of one of the sports most iconic players, who led Argentina to the World Cup title in 1986 „ scoring the famous Hand of GodŽ goal along the way „ and later coached the national side at the 2010 World Cup. He is worshipped in his home country, where is known as the Pibe de OroŽ (Golden BoyŽ), and by soccer fans throughout the world.Maradona “ ne after being treated by doctor at World Cup

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 218 9.25 +2.8AAR AIR .30 .6 27 49.05 33.92 197 46.55 +18.5tABB Ltd ABB .76e 3.5 ... 28.67 21.57 2353 21.48 -19.9ABM ABM .70 2.4 18 45.12 28.17 465 29.67 -21.3ADT Inc n ADT ... ... ... 9.12 6.93 2057 8.87 +13.4sAES Corp AES .52 3.9 12 13.35 9.86 7917 13.24 +22.3AFLAC s AFL 1.04 2.4 14 46.19 38.31 2437 43.41 AG MtgeIT MITT 2.00f 10.5 6 19.95 16.31 351 18.96 -.3AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 4 25.55 +.8AG Mtg pfB MITTpB 2.00 7.8 ... 25.71 24.50 4 25.50 +.7AGCO AGCO .60 1.0 26 75.95 58.12 453 60.00 -16.0AH Belo AHC .32 6.9 ...dd 5.80 4.35 10 4.65 -3.1AK Steel AKS ... ... 20 7.04 4.00 11842 4.35 -23.1AMC Ent AMC .80 5.1 ...dd 24.20 10.80 1330 15.60 +3.3AMCON DIT .72 .8 10 113.60 80.95 0 90.20 -7.8AMN Hlth AMN ... ... 23 68.20 34.85 433 59.15 +20.1tARC Docu ARC ... ... 12 4.84 1.81 435 1.81 -29.0ASA Gold ASA .04e .4 ...q 12.99 10.00 80 10.03 -11.4AT&T Inc T 2.00f 6.3 12 39.80 31.17 46257 31.65 -18.6AT&T 66 n TBB ... ... ... 26.72 24.47 678 25.16 -3.6A10 Ntwks ATEN ... ... ...dd 8.85 5.63 234 6.21 -19.6AU Optron AUO .18e ... ... 5.35 3.72 338 4.12 -1.0AVX Cp AVX .46 2.9 ...dd 20.22 14.51 133 15.86 -8.3tAXA EqH n EQH ... ... ... 22.25 20.39 2332 20.22 -5.5AZZ Inc AZZ .68 1.6 20 57.65 39.50 248 43.60 -14.7Aarons AAN .12 .3 10 49.77 34.29 795 43.00 +7.9AbbottLab ABT 1.12 1.9 27 64.60 47.83 6664 60.49 +6.0AbbVie ABBV 3.84 4.2 16 125.86 69.38 5826 91.51 -5.4AberFitc ANF .80 3.2 17 29.20 8.81 2986 25.28 +45.0AbdAsPac FAX .42 9.7 ...q 5.29 4.32 481 4.32 -11.5AbdAustEq IAF .70e 11.6 ...q 6.77 5.85 50 6.01 -5.7AbdnChile CH .58e 8.4 ...q 9.64 6.83 170 6.90 -22.7AbdGlbInc FCO .84 10.6 ...q 9.48 7.81 47 7.90 -10.4AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.21 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 9 8.78 -2.6AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.58 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 3.9 24 30.63 21.34 534 27.67 +1.1Accenture ACN 2.66 1.7 27 165.58 122.00 3190 155.34 +1.5AccoBrds ACCO .24 1.8 24 13.98 10.35 335 13.70 +12.3AcmeU ACU .44 2.0 20 28.80 19.00 0 22.34 -4.5AcornInt rs ATV ... ... ... 38.86 9.33 12 15.51 -12.1ActiniumP ATNM ... ... ...dd 1.33 .33 1718 .62 -6.2Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 28 21.25 -.6Actuant ATU .04 .1 ...cc 30.05 21.50 844 28.95 +14.4Acuity AYI .52 .4 13 208.83 109.98 793 119.85 -31.9Acushnet n GOLF ... ... ... 25.66 15.16 200 24.09 +14.3AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 297 15.31 +1.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 129 20.00 +.8AdmRsc AE .88 2.0 ...dd 50.59 32.80 5 44.08 +1.3Adecaogro AGRO ... ... ... 11.15 7.20 563 8.40 -18.8Adient n ADNT 1.10 2.2 ... 86.42 47.03 954 49.45 -37.2AdtalemGl ATGE .36 .8 19 50.15 30.15 182 46.80 +11.3AdvAuto AAP .24 .2 24 143.42 78.81 1124 134.38 +34.8AdvDisp n ADSW ... ... ... 25.71 21.50 675 24.73 +3.3AdvDrainS WMS .32f 1.1 25 31.00 17.90 371 29.00 +21.6Advansx n ASIX ... ... ... 46.51 29.55 145 36.62 -13.0AdvOil&Gs AAV ... ... 6 7.35 2.70 281 3.20 -25.6AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 42 15.24 -4.0AdvCCvII AGC .56 10.1 ...q 6.49 5.40 65 5.55 -7.3tAdvClEnh LCM .84 10.9 ...q 8.87 7.73 31 7.72 -7.4AdSDorWr AADR .32e .6 ...q 64.00 45.96 110 53.32 -9.4AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 8 21.06 -1.9AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 27.67 -10.7AdvSmCap SCAP ... ... ... 39.07 30.53 1 38.18 +9.1AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.31 -.1AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.21 -.1AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.73 8 47.78 -1.2AdvSStarG VEGA ... ... ...q 31.97 28.75 3 30.93 +.3Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 3 68.80 -3.7AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.45 -1.6AdMadIntl FWDI .37e 1.2 ...q 33.10 27.18 30.69 -1.2AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.25 +1.4AdvActBear HDGE ... ... ...q 8.91 7.43 226 7.85 +.1Aecom ACM ... ... 11 39.90 30.15 799 33.13 -10.8AegeanMP ANW .08 11.3 2 6.00 .70 730 .71 -83.6Aegon AEG .25e 4.3 ... 7.48 4.86 1914 5.83 -7.5Aegon cap AEH 1.59 6.1 ... 26.52 25.40 29 25.99 +.7Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 16 26.34 +1.5Aegon t AEB .77 3.1 ... 25.35 23.55 21 24.75 +2.3Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 45.54 1142 53.92 +2.5Aerocntry ACY ... ... 3 17.34 10.10 3 15.85 +4.0AerohiveN HIVE ... ... ...dd 6.50 3.02 328 4.14 -29.0AerojetR AJRD ... ... ...dd 36.25 20.26 509 29.26 -6.2Aetna AET 2.00 1.1 18 194.40 149.69 1472 188.82 +4.7tAffilMgrs AMG 1.20 .8 12 216.99 150.55 496 149.80 -27.0Agilent A .60 1.0 72 75.00 58.22 2026 61.14 -8.7Agnico g AEM .44 ... 42 51.86 37.35 796 44.16 -4.4AgreeRlt ADC 2.16f 4.0 25 54.16 43.74 161 53.73 +4.5Air Inds AIRI .60 32.4 ... 2.03 1.15 174 1.85 +9.5AirLease AL .40 1.0 5 50.70 36.42 998 41.46 -13.8AirProd APD 4.40 2.8 23 175.17 140.78 889 155.16 -5.4AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 333 20.70 -11.5AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 5 25.40 -4.4AlamoGp ALG .44f .5 24 120.58 86.41 54 90.10 -20.2AlamosGld AGI .02 .4 ... 8.58 4.83 972 5.57 -14.4AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 1873 60.01 -18.4AlbnyIn AIN .68 1.1 52 68.85 49.20 128 60.95 -.8Albemarle ALB 1.34f 1.4 20 144.99 86.75 1968 93.41 -27.0Alcoa Cp AA ... ... 42 62.35 30.65 2469 45.74 -15.1AlexB Inc ALEX .28 1.2 31 30.35 20.83 631 22.81 -17.8Alexanders ALX 18.00 4.7 ... 436.80 332.98 5 383.79 -3.0AlexREE ARE 3.72f 3.0 31 134.37 114.00 715 124.82 -4.4AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 1 35.47 -4.1AlexcoR g AXU ... ... ... 1.85 1.10 358 1.28 -19.5AlgonPw n AQN .51f ... ... 11.34 9.47 157 9.64 -13.6Alibaba BABA ... ... 55 211.70 137.52 23806 185.02 +7.3Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 5.74 1.32 152 1.43 -61.0AllegCp Y ... ... ...cc 639.42 521.07 43 574.86 -3.6AllegTch ATI ... ... ...dd 30.25 16.22 1710 25.23 +4.5Allegion ALLE .84 1.1 ... 89.81 73.85 1327 77.39 -2.7Allergan AGN 2.88 1.7 10 256.80 142.81 1443 166.60 +1.8Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 241 77.83 +4.7AlliCAMun AKP .70 5.3 ...q 14.02 12.49 21 13.14 -3.3AlliData ADS 2.28 1.0 15 278.33 192.02 484 229.85 -9.3AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 24 12.66 -5.5AlliOne rs AOI ... ... ...dd 30.70 9.85 281 16.25 +22.6tAlliBGlbHi AWF .84 7.3 ...q 13.12 11.50 140 11.50 -9.9AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.0 13 29.80 22.55 318 28.40 +13.4AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1343 42.41 -.5AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 179 6.90 -1.9AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 181 5.99 -3.5AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 227 12.59 -3.5AlliGlEqCv NIE 1.52 6.9 ...q 22.60 19.03 144 22.02 +4.2Allz24Tgt n CBH ... ... ... 10.05 8.75 26 9.29 +2.1AllnzgDI&Cv ACV 2.00 8.6 ...q 24.13 20.03 41 23.34 +6.9AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 12 25.68 +.8AllisonTrn ALSN .60 1.5 14 45.69 32.93 1070 39.93 -7.3Allstate ALL 1.84 2.0 13 105.36 85.59 2421 90.31 -13.8Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 10 25.73 +.5Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 27 26.10 -.5Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 36 25.84 -.7 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 7 26.41 +.1Allstat pfE ALLpE 1.66 6.3 ... 27.64 25.70 86 26.22 -.1Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 21 27.10 +1.9AllyFincl ALLY .52 2.1 11 31.29 20.50 1804 25.25 -13.4AlmadM n AAU ... ... ... 1.36 .70 51 .73 -29.3AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.74 8 31.20 +1.6AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.93 9 30.49 -7.7AlpMoIntQ IMOM ... ... ...q 33.00 25.69 6 28.71 -5.5AlpMoUSQ QMOM ... ... ... 33.24 24.73 26 30.48 +6.6AlpArcVl n VMOT ... ... ... 31.39 25.00 41 28.64 -1.2AlphaPro APT ... ... 17 4.25 2.80 24 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.47 -3.1AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 6.33 -6.1AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.91 -5.9AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 4 43.52 -3.1AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 5 69.20 -.5AlpDisrTc n DTEC ... ... ... 29.82 24.40 29 27.50 +9.1AlpBzSoMed BUZ ... ... ... 38.00 27.95 32 35.65 +11.3AlpsRivFlex RFFC ... ... ... 35.25 30.68 43 34.09 -1.8Alps RivDiv RFDA ... ... ... 33.92 28.16 9 32.28 +1.9AlpRvrCare RFCI ... ... ... 26.24 23.73 431 23.96 -3.0AlpRivUncn RFUN ... ... ... 26.57 25.02 2 25.10 -3.6AlpSprtJG SGDJ ... ... ...q 38.94 27.95 18 28.75 -14.4AlpMedBrk SBIO ... ... ...q 39.50 27.19 53 36.66 +11.8AlpSprotG SGDM .12e .6 ...q 22.94 18.32 13 18.91 -8.7AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.95 1 36.32 +.2tAlpEDvDg EDOG .73e 3.5 ...q 27.38 21.27 9 21.02 -17.3AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 10 21.82 -5.5AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.05 48 26.75 -6.6AlpBarr400 BFOR .25e .6 ...q 44.53 36.66 7 43.00 +3.4AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 20 24.43 -2.9AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.57 97 44.44 -3.0AlpAlerMLP AMLP 1.35e 13.4 ...q 12.13 9.01 23208 10.10 -6.4Alteryx n AYX ... ... ... 41.47 18.64 564 35.00 +38.5Altice n ATUS ... ... ...dd 31.62 14.60 9226 17.06 -10.6AltisrcAst AAMC ... ... ...dd 116.00 55.00 7 69.20 -15.2AltisResid RESI .60 5.8 ...dd 13.37 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.00 53.91 7186 55.99 -21.6AlumChina ACH ... ... ... 23.54 10.64 58 10.65 -40.6ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 6 18.75 -9.0AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 4 19.80 -9.4AmTrF pfC AFSIpC 1.91 9.2 ... 25.57 14.91 5 20.68 -8.1AmTrF pf F AFSIpF ... ... ... 24.19 13.93 13 19.52 -4.9AmTrF pfE AFSIpE ... ... ... 26.05 14.80 5 22.45 -2.1AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 24.96 -3.6AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 4 24.39 -2.4AmTrF pfD AFSIpD 1.88 8.7 ... 25.46 14.42 13 21.59 -2.7AmberRd AMBR ... ... ...dd 10.29 6.14 181 9.48 +29.2tAmbev ABEV .05e 1.1 8 7.43 4.72 55988 4.63 -28.3AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 21 64.89 51.89 1305 60.49 +2.5Ameresco AMRC ... ... 19 13.20 5.25 122 11.75 +36.6AMovilL AMX .17e 1.0 12 19.91 14.85 3378 16.38 -4.5AmMovl A AMOV ... ... ... 19.87 14.77 1 16.29 -4.2AmAssets AAT 1.08f 2.8 24 41.69 30.62 163 38.25 AmAxle AXL ... ... 5 20.27 13.38 1394 16.05 -5.8AmCampus ACC 1.84f 4.3 42 49.26 34.52 1402 42.57 +3.8AEagleOut AEO .55f 2.4 18 25.77 10.23 3218 23.10 +22.9AEP AEP 2.48 3.6 18 78.07 62.71 4192 69.85 -5.1AEqInvLf AEL .24f .7 21 37.16 24.67 994 35.60 +15.8AmExp AXP 1.40 1.4 15 103.24 82.44 3694 96.96 -2.4AFnclGrp AFG 1.40 1.3 18 121.69 95.19 286 105.81 -2.5AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 6 25.83 -1.5AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 11 25.77 -1.7AHm4Rent AMH .20 .9 ... 23.23 18.39 3342 22.01 +.8AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 5 25.32 -7.5AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 3 25.34 -5.4AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 9 24.01 -4.6AHm4R pfF AMHpF ... ... ... 26.27 22.43 7 24.55 -4.0AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 4409 52.88 -11.2AmLorain ALN ... ... ...dd .51 .14 70 .20 +10.8AMidstrm AMID 1.65 15.9 ...dd 15.25 9.42 240 10.35 -22.5AmrRlty ARL ... ... ...dd 21.57 8.00 4 16.06 +25.0AmRenAs n ARA ... ... ... 24.07 9.91 91 15.99 -8.1AmShrd AMS ... ... 12 4.10 2.25 5 2.55 -1.8AmStsWtr AWR 1.02 1.8 32 60.00 46.62 126 57.88 -.1AmTower AMT 3.08f 2.1 42 155.28 130.37 2148 143.35 +.5ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 17.00 74 22.80 +16.0AmWtrWks AWK 1.82f 2.1 37 92.37 76.04 1092 85.74 -6.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 270 41.69 -9.8Ameriprise AMP 3.60f 2.6 12 183.90 125.07 907 138.36 -18.4AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 809 89.82 -2.2Ametek AME .36 .5 30 79.32 59.56 1461 71.51 -1.3AmiraNatF ANFI ... ... ... 7.05 1.62 101 2.30 -44.8Ampco AP ... ... ...dd 18.60 8.49 68 10.55 -14.9Amphenol APH .92f 1.1 35 93.62 72.35 1540 86.27 -1.7AmpioPhm AMPE ... ... ... 4.95 .38 1012 2.22 -45.5AmpSrLn n YESR ... ... ... 28.57 23.85 24.38 -.1AmpDivOpt DIVO ... ... ... 30.56 25.82 7 28.56 -1.5AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 112 1.13 +12.0Amrep AXR ... ... 9 7.71 6.44 1 7.16 +2.0sAnadarko APC 1.00 1.3 86 74.72 39.96 5760 74.33 +38.6Anadrk 18 AEUA 3.75 11.4 ... 41.61 28.60 32.89 -5.1Andeavor ANDV 2.36 1.8 37 151.89 89.58 1586 129.90 +13.6AndeavLog ANDX 4.42f 10.5 21 55.21 40.66 764 42.05 -9.0Anf DvAlt n DALT ... ... ... 10.57 9.62 9.98 -1.8AnglogldA AU ... ... ... 12.00 7.90 4641 7.97 -21.8ABInBev BUD 3.19e 3.3 24 126.50 91.70 1670 97.74 -12.4Anixter AXE ... ... 14 88.85 56.25 117 63.70 -16.2Annaly NLY 1.20 11.4 12 12.73 9.95 8183 10.53 -11.4Annaly pfC NLYpC 1.91 7.6 ... 26.02 25.00 32 25.21 -1.1Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 9 25.24 -.5Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 149 24.19 -2.4Annaly pfF NLYpF ... ... ... 26.59 24.54 42 25.22 -2.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.44 14.85 600 18.32 -7.1AnteroMid AM 1.56f 5.2 23 35.10 24.20 876 29.85 +2.8AnteroRes AR 1.00 4.7 44 22.38 16.31 2069 21.08 +10.9Anthem ANTM 3.00 1.2 16 267.95 179.40 897 240.54 +6.9Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.9 11 6.35 4.55 734 5.06 -7.0Anwrth pfA ANHpA 2.16 8.1 ... 27.24 25.35 1 26.59 +.6Anwrth pfB ANHpB 1.56 5.8 ... 30.75 24.60 0 26.74 -2.6Anwrth pfC ANHpC 1.91 7.5 ... 25.59 24.46 6 25.52 +1.4Aon plc AON 1.60f 1.2 27 152.78 130.87 954 134.99 +.7Apache APA 1.00 2.2 29 51.21 33.60 4602 45.89 +8.7AptInv AIV 1.52 3.6 24 46.72 37.97 1047 41.82 -4.3AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 7 25.98 -5.2ApolloCRE ARI 1.84 9.9 11 19.23 17.56 1506 18.58 +.7ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 3 25.83 +.1ApolloGM APO 1.95e 6.3 11 37.35 25.61 406 30.76 -8.1ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 30 25.26 -3.9ApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 67 24.79 -.2ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 8 25.40 -2.6ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 106 16.51 +1.8ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 50 15.60 -1.0AppHReit n APLE 1.20 6.6 29 20.19 16.72 1000 18.23 -6.6ApldIndlT AIT 1.20 1.7 19 76.20 54.00 251 71.20 +4.6Aptargrp ATR 1.28 1.4 27 96.39 79.97 296 92.10 +6.7Aptiv APTV .22 .2 18 103.23 71.64 1286 93.28 +10.0AquaAm WTR .82 2.3 26 39.55 32.30 601 35.22 -10.2Aquantia n AQ ... ... ... 18.49 9.60 517 11.80 +4.1Acquavnt n WAAS ... ... ... 17.70 10.87 256 15.49 -.2Aramark ARMK .42 1.1 19 46.09 36.29 1852 37.38 -12.5ArborRT ABR 1.00f 9.9 8 10.27 7.88 745 10.07 +16.6Arbor prA ABRpA 2.06 8.0 ... 26.23 24.81 1 25.90 +2.2ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.36 -.8ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 0 26.17 -.1ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 21.05 3278 29.39 -9.0ArchCoal ARCH 1.60 2.0 8 102.61 62.55 337 80.50 -13.6sArchDan ADM 1.34 2.9 19 46.78 38.59 3346 46.27 +15.4Archrock AROC .48 4.0 33 13.01 8.25 1502 12.10 +15.2 Arconic ARNC .24 1.4 ...dd 31.17 16.47 3085 16.96 -37.8Arconic pf ARNCp 3.75 4.4 ... 92.00 84.56 86.08 +.3Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 tArcosDor ARCO ... ... 32 10.80 6.85 1035 6.80 -34.3tArcusBio n RCUS ... ... ... 19.67 13.26 344 12.85 -25.3Ardaugh n ARD .56 3.4 ... 23.72 15.98 144 16.55 -21.6ArdmoreSh ASC ... ... ...dd 9.05 6.40 135 8.45 +5.6AresCmcl ACRE 1.12f 8.1 12 14.13 11.96 171 13.86 +7.4AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 78 16.17 -1.5AresMgmt ARES 1.18e 5.7 14 25.95 17.40 144 20.70 +3.5AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 6 26.72 +.8Argan AGX 1.00 2.4 9 69.95 34.90 281 41.10 -8.7ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 3 25.25 -.1ArgoGpInt ARGO 1.08b 1.8 12 65.90 48.83 113 58.75 +9.6AristaNetw ANET ... ... 51 311.67 141.78 914 254.29 +7.9ArkInnova ARKK ... ... ...q 48.57 28.34 561 44.45 +19.9ArkIndInno ARKQ ... ... ...q 37.14 27.57 16 34.19 +3.8ArkGenom ARKG ... ... ...q 31.80 21.72 149 28.90 +18.0ArkWebX.O ARKW .94p .7 ...q 59.29 34.37 222 54.66 +18.6Ark 3dPr n PRNT ... ... ... 27.21 22.65 3 24.75 +1.6Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 20.15 -1.0ArlingAst AI 2.20 20.6 6 15.03 9.90 833 10.66 -9.5ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 1 24.34 -.4ArlingAst25 AIC 1.69 7.0 ... 24.97 23.05 7 24.07 -.7ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 2 24.57 -1.5ArmadaHof AHH .80 5.3 20 16.00 12.67 462 15.00 -3.4ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 5 25.42 -.1ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 33 24.86 -.6ArmourR rs ARR 2.72 12.0 5 27.55 21.40 449 22.58 -12.2ArmsFloor AFI ... ... 68 18.60 12.03 75 14.26 -15.7ArmstrWld AWI ... ... 14 65.00 43.77 261 61.85 +2.1ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 4 17.42 -3.1ArrowEl ARW ... ... 11 87.26 72.31 336 75.39 -6.2ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 8.1 20 41.45 29.00 434 29.70 -24.8AskanoG g AKG ... ... ... 1.66 .43 164 1.09 +54.4AsburyA ABG ... ... 10 76.50 49.10 144 70.80 +10.6sAshfordHT AHT .48 6.1 ...dd 7.57 5.42 1248 7.84 +16.5Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 0 25.97 +3.1AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 5 24.03 -5.4AshfrH pfG AHTpG 1.84 7.7 ... 25.44 22.23 19 23.88 -4.9AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 11 24.28 -4.4AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 18 24.08 -4.1Ashford AINC ... ... 17 109.82 47.03 40 64.58 -30.6Ashland ASH .90m 1.2 43 80.84 59.80 642 77.03 +8.2AsiaPc APB .61e 2.1 ...q 15.71 12.71 1 13.68 -5.1AsiaTigr GRR .07e .6 ...q 11.49 10.01 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 34 4.87 -.2AspenIns AHL .96 2.4 ...dd 52.40 34.80 1337 40.70 +.2Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 19 25.68 -5.9AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 119 24.55 -4.8AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.76 -5.2AsscBc pf D ASBpD ... ... ... 26.65 24.08 4 24.99 -3.7AsscdBanc ASB .60 2.2 19 29.03 20.95 941 27.50 +8.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.25 32.20 9 38.90 +14.1Assurant AIZ 2.24 2.2 40 106.99 84.34 1454 102.34 +1.5AssuredG AGO .64 1.8 6 45.73 32.97 621 35.20 +3.9AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 5 25.83 -.7AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 3 25.57 -2.2AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 1 25.14 +.3AsteriasBio AST ... ... ...dd 3.75 1.20 282 1.45 -35.6AstraZen s AZN 1.37e 4.0 9 37.30 28.43 5176 34.55 -.4AtHomGr n HOME ... ... 52 40.74 20.07 1128 38.33 +26.1tAtento SA ATTO .34p ... 12 12.90 6.68 358 6.65 -34.5tAthene n ATH ... ... ... 55.22 43.64 1164 43.30 -16.3AtkoreInt n ATRK ... ... ... 24.48 15.05 622 21.14 -1.4AtlPwr g AT .12 ... ...dd 2.60 1.80 340 2.25 -4.3ATMOS ATO 1.94f 2.2 17 93.56 76.46 729 90.13 +4.9AurynRs n AUG ... ... ... 3.00 1.00 25 1.05 -36.0AutoNatn AN ... ... 12 62.02 38.59 1119 48.98 -4.6Autohome ATHM ... ... 16 119.50 44.12 1959 97.51 +50.8Autoliv ALV 2.32 1.6 23 160.23 104.56 585 145.64 +14.6AutoZone AZO ... ... 14 797.89 491.13 233 669.22 -5.9Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 391 45.70 +3.6AvalonHld AWX ... ... ...dd 3.64 1.83 9 2.14 +7.0AvalonBay AVB 5.88 3.5 23 196.13 152.65 889 169.61 -4.9Avangrid n AGR 1.73 3.3 40 54.55 43.13 715 52.17 +3.1AvayaHl n AVYA ... ... 17 23.76 19.08 1198 19.75 -1.3AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.3 26 123.67 87.43 883 100.32 -12.7Avianca AVH .18e 2.7 ... 9.76 6.40 108 6.74 -16.1AvinoSG g ASM ... ... ... 1.89 1.14 43 1.21 -9.7Avista AVA 1.49f 2.8 29 52.89 41.21 273 52.74 +2.4Avon AVP ... ... 16 3.89 1.48 2803 1.59 -26.0Axalta AXTA ... ... ... 38.20 27.77 4219 30.17 -6.8AXIS Cap AXS 1.56 2.9 ...dd 66.44 47.43 547 54.73 +8.9AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 3 25.06 -.7AxisCap pfE AXSpE ... ... ... 25.85 23.39 44 24.87 -1.2tAzul n AZUL ... ... ... 35.05 17.04 2152 16.51 -30.7AzurePwr n AZRE ... ... ... 18.10 12.53 8 14.68 +3.4B -B&G Foods BGS 1.90f 5.9 9 39.75 22.00 1521 32.45 -7.7B2gold g BTG ... ... 64 3.30 2.31 1919 2.54 -18.1BB&T Cp BBT 1.50a 3.0 16 56.31 43.03 5101 50.69 +2.0BB&T pfD BBTpD ... ... ... 25.80 24.87 23 25.62 +.6BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 47 25.26 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 14 25.04 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 19 25.01 -.6BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 23 26.18 -3.0tBBVABFrn BFR .25e 2.0 ... 27.45 13.07 487 12.34 -51.0BBX Cap n BBX .03 .3 11 10.17 5.87 986 9.00 +12.9tBCE g BCE 3.02 ... ... 49.06 40.40 914 40.35 -16.0sBG Staffing BGSF 1.20f 5.2 27 23.17 14.26 65 22.99 +44.2BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 10 25.83 -.3BHP BillLt BHP 1.66e 3.4 ... 52.17 33.74 4509 49.31 +7.2BHPBil plc BBL 1.66e 3.8 ... 47.92 29.11 3299 44.14 +9.5BP MidPt n BPMP ... ... ... 23.00 16.83 352 20.74 +.8BP PLC BP 2.38 5.2 24 47.83 33.90 10586 45.44 +8.1BP Pru BPT 3.60e 12.0 5 31.80 18.65 385 30.00 +49.3tBRF SA BRFS ... ... ... 15.50 4.90 2752 4.71 -58.2BRT BRT .80f 6.2 11 13.99 7.36 47 12.95 +9.8BT Grp s BT .99e 6.9 ... 21.16 13.53 609 14.29 -21.6BWX Tech BWXT .64f 1.0 31 72.18 46.16 331 61.55 +1.8B&W Ent n BW ... ... ...dd 12.06 1.61 1164 2.42 -57.4BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 72 18.77 -3.1BadgerMtr s BMI .52 1.2 39 52.10 39.10 78 44.45 -7.0BakHuGE n BHGE .72f 2.1 ...cc 38.59 25.53 4093 33.60 +6.2BallCorp s BLL .40 1.1 18 43.24 35.12 2524 35.26 -6.8Ballanty BTN ... ... ...dd 7.00 3.95 1 5.45 +17.2BanColum CIB 1.27e 2.7 ... 51.38 36.38 239 46.66 +17.7BancCalif BANC .52 2.7 15 23.40 17.10 398 19.05 -7.7BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 2 26.08 -.6BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 26.09 -1.3BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 2 26.07 -1.8BcBilVArg BBVA .27e 4.0 ... 9.54 6.65 3165 6.81 -19.9BcoBrades s BBDO .02r .4 ... 11.90 5.89 4 5.91 -29.9tBcoBrad s BBD .06a .9 ... 11.98 6.56 13951 6.55 -29.7tBcoLatin BLX 1.54 6.1 12 30.50 25.27 87 25.09 -6.7BcoMacro BMA ... ... 23 136.10 58.38 555 59.54 -48.6BcoSantSA SAN .21e 4.1 ... 7.57 5.25 9503 5.27 -19.4tBcoSBrasil BSBR .29e 4.0 5 12.11 7.33 1176 7.25 -25.0BcSanChile BSAC .85e 2.7 ... 35.09 24.84 356 31.21 -.2BcoChile BCH 2.12e 2.3 ... 106.50 74.23 28 92.10 -4.6BcpSouth BXS .56 1.7 ... 35.55 27.20 844 33.15 +5.4Bcp NJ BKJ .24 1.4 28 18.55 15.15 3 17.40 -4.7BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 10 21.76 BkofAm BAC .48 1.7 16 33.05 22.73 61711 28.24 -4.3BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 38 25.53 -1.8sBkAML pfJ BMLpJ 1.02 4.1 ... 24.78 22.64 50 24.95 +6.8BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 49 25.42 -1.7BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 9 24.20 +1.6BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 4 1265.00 -4.1BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 21 26.27 -3.2BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 32 26.61 -1.5BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 31 26.25 -3.5BkAm pfC BACpC ... ... ... 27.83 25.41 75 26.53 -3.3BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 17 23.53 +.1BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 4 22.48 +4.0BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 7 22.33 +3.1Bk of But n NTB 1.28 2.7 ... 49.36 31.36 240 46.56 +28.3BkHawaii BOH 2.40f 2.9 19 89.09 74.72 237 83.48 -2.6BkMont g BMO 3.84e ... ... 84.71 70.82 291 76.11 -4.9BkNYMel BK .96 1.8 14 58.99 49.18 4284 54.20 +.6BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 19 25.07 -.3How 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 802 Declined 2062 New Highs 60 New Lows 113 Vol. (in mil.) 3,742 Pvs. Volume 3,519 2,215 1,985 533 2330 61 90 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 J JFMAM 24,080 24,720 25,360 Dow Jones industrialsClose: 24,117.59 Change: -165.52 (-0.7%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 J JFMAM 7,440 7,640 7,840 Nasdaq compositeClose: 7,445.08 Change: -116.54 (-1.5%) 10 DAYSDOW 24569.02 24115.82 24117.59 -165.52 -0.68% t t s -2.43% DOW Trans. 10547.45 10330.30 10331.58 -143.38 -1.37% t t s -2.65% DOW Util. 714.08 706.27 712.51 +4.57 +0.65% s s s -1.50% NYSE Comp. 12594.46 12412.01 12412.07 -98.48 -0.79% t t s -3.10% NASDAQ 7610.67 7444.17 7445.08 -116.54 -1.54% t t s +7.85% S&P 500 2746.09 2699.38 2699.63 -23.43 -0.86% t t s +0.97% S&P 400 1975.58 1942.80 1942.81 -22.30 -1.13% t t s +2.22% Wilshire 5000 28707.97 28212.97 28212.98 -281.23 -0.99% t t s +1.51% Russell 2000 1671.47 1640.42 1640.45 -28.08 -1.68% t t s +6.83% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, June 28, 2018

PAGE 32

tBkNova g BNS 3.28f ... 9 66.78 56.74 892 56.56 -12.4BankUtd BKU .84 2.0 16 44.97 30.37 855 41.52 +2.0BarHarbr s BHB .80f 2.6 20 32.48 25.09 36 30.24 +12.0sBr iPthCrd OILB ... ... ... 72.40 44.92 8 72.28 +22.2BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 162.11 +2.4BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 46 20.07 -3.3BiP Cmdty DJP ... ... ...q 25.80 21.67 95 24.23 -.7BarcGsci36 GSP ... ... ...q 17.81 12.12 5 17.15 +10.4tBrcEnEu n FLEU ... ... ... 180.26 138.40 76 137.58 -13.6BiPNickel JJN ... ... ...q 17.50 10.29 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.37 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.68 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.38 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 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 24 28.09 +23.1BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 68 26.14 -2.0BiPIndMet JJM ... ... ...q 30.93 24.03 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 4.83 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.03 1 119.85 +2.9BiPSPMLP IMLP 1.22e 7.0 ...q 19.89 15.44 1 17.47 -2.8Barclay BCS .15e 1.5 ... 12.55 9.29 2884 9.95 -8.7iPthNtGs n GAZB ... ... ... 49.19 36.56 40.03 -2.0BiP SPVix XVZ ... ... ...q 24.39 17.32 6 17.40 -24.1Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.59 16.42 137 19.41 +10.9B iPVxST rs VXX ... ... ...q 56.64 25.59 58767 38.56 +38.1BarcWomLd WIL ... ... ...q 70.29 60.92 65.42 -2.5BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 20 15.08 -1.2BaringsPt MPV 1.08 7.3 ...q 15.65 13.83 22 14.82 +5.1BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.8 18 11.12 4.99 359 6.10 -26.0BarnesNob BKS .60 9.9 ...dd 8.41 4.10 887 6.05 -9.7Barnes B .64f 1.1 55 72.87 52.42 293 59.49 -6.0Barnwell BRN ... ... ...dd 2.95 1.62 129 1.76 -15.4BarrickG ABX .12 .9 26 18.35 11.07 6241 12.70 -12.2BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 11.37 802 11.63 -50.4Baxter s BAX .76f 1.0 34 75.62 58.81 2540 72.55 +12.2BaytexE g BTE ... ... 6 4.85 2.13 2847 3.32 +10.7BeazerHm BZH ... ... 16 23.24 12.94 466 14.36 -25.2BectDck BDX 3.00f 1.3 96 248.39 191.53 1625 236.70 +10.6BectDk pfA BDXA ... ... ... 63.84 54.18 220 61.22 +5.7Belden BDC .20 .3 11 87.15 53.65 432 60.11 -22.1Belden pfB BDCpB ... ... ... 114.45 74.97 2 84.57 -17.9tBelltrx g rs BXE ... ... 1 3.10 .97 166 .97 -43.9Belmond BEL ... ... ...cc 14.20 10.30 703 10.85 -11.4Bemis BMS 1.24 3.0 17 49.84 40.60 401 41.70 -12.7BenchElec BHE .60 2.0 20 35.80 25.75 147 29.65 +1.9Berkley WRB 1.52e 2.1 16 79.74 62.00 399 71.86 +.3Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 8 24.82 -1.6Berkly pfC WRBpC ... ... ... 27.24 24.45 8 25.40 -3.0Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 14 24.75 -4.6BerkHa A BRK/A ... ... 23 326350.03 250165.03 1 281600.00 -5.4BerkH B BRK/B ... ... 25 217.62 166.78 4425 184.91 -6.7BerkHBcp BHLB .88 2.1 18 44.10 32.85 445 41.40 +13.1BerryPlas BERY ... ... 17 61.71 45.60 1853 46.32 -21.0BestBuy BBY 1.80f 2.4 27 79.90 51.61 3003 74.08 +8.2Best Inc n BSTI ... ... ... 13.54 8.08 2483 11.68 +30.1BigLots BIG 1.20 2.8 13 64.42 36.20 1338 42.19 -24.9Biglari B BH ... ... 5 269.58 176.19 6 190.48 -24.3Biglari A BH/A ... ... ... 1036.79 949.00 0 989.99 BioAmber BIOA ... ... ...dd 2.78 .16 .16 -60.0BioRadA BIO ... ... 75 304.36 208.95 107 284.46 +19.2BioRadB BIO/B ... ... 76 296.20 210.71 0 292.98 +23.0BiohvnPh n BHVN ... ... ... 44.28 16.50 349 38.02 +40.9BioPhrmX BPMX ... ... ...dd .50 .10 5381 .21 +93.6tBioTime BTX ... ... 3 3.21 2.08 538 2.03 -5.6BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 14 1.39 +6.9BitautoH BITA ... ... 12 54.42 18.47 1186 23.37 -26.5BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 332 61.02 +1.5BlkHCp un BKHU ... ... ... 77.26 56.40 0 66.16 +.1BlKnight n BKI ... ... 49 54.65 42.70 423 53.05 +20.2BlkStMin n BSM 1.25 6.7 22 19.03 15.52 76 18.69 +4.2BlackBerry BB ... ... ...dd 14.55 8.47 7780 9.70 -13.2BlackRock BLK 11.52 2.3 21 594.52 408.62 558 503.53 -2.0Blrk22Gl n BGIO ... ... ... 10.20 8.90 49 8.98 -8.4BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 99 21.87 -5.7BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 7 14.81 +1.7BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 71 13.01 -5.6BlkCorBd BHK .78 6.1 ...q 14.26 12.63 115 12.76 -9.1BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 194 10.50 -4.0tBlkCrdAllo BTZ .97 8.0 ...q 13.66 12.07 511 12.08 -9.3tBlkDbtStr rs DSU .82 7.3 ...q 11.86 11.22 163 11.19 -4.4BlkEngyRs BGR 1.32 8.7 ...q 15.63 12.32 134 15.11 +6.6BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 95 16.12 -1.6BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 308 9.02 -2.3BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 2 13.02 -2.9BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 127 13.95 +1.2BlkFloatR BGT .70 5.4 ...q 14.33 13.06 169 13.07 -6.1BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 10 14.23 -1.3BlkGlbOp BOE 1.16 10.6 ...q 13.08 10.09 248 11.03 -11.8BlkHlthSci BME 2.40 6.2 ...q 39.83 32.81 41 38.53 +5.6BlkIT BKT .37 6.4 ...q 6.40 5.70 146 5.79 -6.2BlkIntlG&I BGY .59 10.4 ...q 6.85 5.63 371 5.68 -12.9BlkIQM BKN .74a 5.3 ...q 15.75 13.49 21 13.92 -6.7BlkLtdD BLW .95 6.4 ...q 16.30 14.81 80 14.86 -6.5BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 30 11.25 -6.3BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.18 -3.2BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.91 -7.4BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 78 17.10 -5.8BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 41 13.18 -5.3BlkMuNYInt MNE .69 5.5 ...q 14.45 12.51 3 12.66 -7.0BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 76 13.20 -7.1BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 90 12.84 -12.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 20 12.48 -6.8BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.08 18 13.21 -8.7BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 29 12.40 -7.3BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 56 12.15 -12.7BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 178 13.38 -8.7BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 38 13.66 -8.0BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 41 13.06 -6.3BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 27 13.12 -6.3BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 42 11.97 -7.4BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 21 13.46 -6.2BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 26 13.93 -8.2BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 88 12.55 -9.1BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 78 13.19 -11.9Blk2018 BPK .06 .4 ...q 15.07 14.71 4 15.01 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 24 15.09 +.6BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 12 14.26 -5.9BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 18 13.79 -6.9BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 11 13.15 -6.2BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 57 13.01 -8.3BlkMuIT BFK .78 6.1 ...q 14.72 12.64 60 12.84 -8.9BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 137 21.64 -3.1BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 27 10.47 -10.2BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 30 15.51 -6.1BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 25 13.88 -6.1BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 34 14.01 -9.3BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 47 13.32 -9.9BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 33 13.24 -8.8BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 45 13.75 -13.0BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 29 12.05 -8.0BlkNJMB 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 14.75 +.3BlkNYMB BQH .74 5.7 ...q 15.65 12.96 2 13.09 -11.1BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 3 12.40 -5.8BlkNYIT BNY .83 6.4 ...q 15.50 12.60 10 12.88 -9.9BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.5 ...q 10.50 7.86 193 9.25 -5.3BlkSciTch BST 1.20 3.6 ...q 35.75 22.06 88 33.28 +24.7BlkStMT BSD .78a 6.2 ...q 15.61 12.41 7 12.58 -8.0BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 29 19.89 -8.0BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7BlkstFltRt BSL 1.08 5.9 ...q 18.51 17.01 94 18.19 +1.1BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 98 15.90 +1.2Blackstone BX 2.70e 8.5 15 37.52 29.58 3515 31.84 -.6BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 1123 31.79 -1.2BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 33 16.62 +4.4tBlockHR HRB 1.00f 4.4 8 31.80 22.67 3945 22.50 -14.2BlonderT BDR ... ... ...dd 2.20 .38 46 1.05 +73.3BlueAprn n APRN ... ... ...dd 10.10 1.72 2098 3.25 -19.4BlueCapRe BCRH 1.20 10.4 ...dd 20.20 9.50 38 11.50 -4.6BluegVac n BXG .60 2.5 ... 25.69 13.00 123 24.01 +31.5BlueLinx rs BXC ... ... 12 46.42 7.57 275 37.67 +286.0BluerkRsd BRG 1.16 13.2 ...dd 13.77 7.02 94 8.81 -12.9BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.53 3 25.19 -4.5BluerkR pfD BRGpD 1.78 8.0 ... 26.25 20.84 5 22.20 -11.9BluerkR pfC BRGpC 1.91 7.9 ... 26.50 22.48 6 24.05 -5.5BdwlkPpl BWP .40 3.5 11 18.29 9.10 5299 11.58 -10.3Boeing BA 6.84 2.1 35 374.48 196.45 4466 329.82 +11.8BoiseCasc BCC .28 .6 16 49.30 27.60 335 44.15 +10.7BonanzaCE BCEI ... ... ...dd 37.50 23.33 360 35.86 +30.0BootBarn BOOT ... ... 12 26.25 6.10 509 21.67 +30.5BoozAllnH BAH .76 1.8 21 45.86 31.56 1369 43.35 +13.7BorgWarn BWA .68 1.5 13 58.22 40.00 1548 44.62 -12.7BostBeer SAM ... ... 36 307.00 128.75 222 291.45 +52.5BostProp BXP 3.20 2.6 30 131.84 111.57 511 124.24 -4.5BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 3 24.85 -1.6BostonSci BSX ... ... 22 37.30 24.54 5918 31.85 +28.5BldrG&IFd BIF .11a 1.1 ...q 11.84 9.55 611 10.19 -8.1sBovieMed BVX ... ... ...dd 4.48 2.17 128 4.40 +69.2BowlA BWL/A .68 4.5 42 16.64 13.43 1 15.10 +.6Box Inc n BOX ... ... ...dd 29.79 17.25 6697 24.52 +16.1BoydGm BYD .20 ... 23 40.44 24.17 986 34.60 -1.3BradyCp BRC .83 2.2 24 40.90 31.70 143 38.60 +1.8BraemHot BHR .64 5.8 9 11.34 8.44 150 11.12 +14.3AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 15 18.69 15.21 1527 16.60 -8.7BrasilAgro LND ... ... ... 4.55 3.21 3 3.73 +6.5Braskem BAK .78e 3.1 ... 33.73 19.37 421 25.32 -3.6BridgptEd BPI ... ... 28 15.40 5.31 178 6.72 -19.0BrigStrat BGG .56 3.2 11 27.34 17.11 353 17.60 -30.6BrightHrz BFAM ... ... 49 108.40 75.65 241 100.83 +7.3BrghtSch n BEDU ... ... ...dd 28.18 11.59 108 15.81 -15.3tBrghtSph BSIG ... ... ... 16.31 14.57 551 14.48 -10.6Brinker EAT 1.52 3.1 16 54.14 29.50 578 49.60 +27.7Brinks BCO .60 .8 ...cc 88.10 65.70 363 79.80 +1.4BrMySq BMY 1.60 2.9 54 70.05 49.96 9404 54.47 -11.1 BristowGp BRS .28 1.9 ...dd 18.91 6.36 731 14.53 +7.9BritATob s BTI 2.24e 4.6 ... 71.74 48.00 2301 49.20 -26.6BrixmorP BRX 1.10 6.2 14 20.59 13.74 1925 17.66 -5.4BroadrdgF BR 1.46 1.3 34 119.99 71.58 871 113.21 +25.0Brookdale BKD ... ... ...dd 15.17 6.28 2749 9.05 -6.7BrkfdAs g s BAM .60 1.5 14 44.33 37.22 779 39.81 -8.6BrookBus n BBU .25 .7 ... 41.42 26.45 7 38.42 +11.3BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 14 23.02 -20.1BrkGblInf INF 1.40 11.6 ...q 13.87 11.02 27 12.06 -6.7BrkfInfra s BIP 1.88 4.9 27 46.88 37.27 200 38.22 -14.7BrkRlAs n RA .20p ... ... 24.39 21.06 93 22.83 -2.3BrkfReEn BEP 1.96 6.6 ... 36.00 29.57 103 29.85 -14.5HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 28.64 21.15 991 27.49 BrownFA s BF/A .79 1.6 28 57.70 35.69 65 48.32 -3.4BrownFB s BF/B ... ... 27 59.58 37.71 1780 48.67 Brunswick BC .76 1.2 17 69.27 48.04 992 62.27 +12.8Buckeye BPL 5.05 14.2 11 65.90 35.24 1358 35.49 -28.4Buckle BKE 1.00e 3.7 14 28.80 13.50 257 27.25 +14.7Buenavent BVN ... ... ...dd 16.80 10.87 2296 13.93 -1.1BldBear BBW ... ... 27 11.00 7.25 97 7.70 -16.3BungeLt BG 2.00f 2.9 31 83.20 63.87 1375 70.07 +4.5BurlStrs BURL ... ... 32 158.23 79.07 1057 150.64 +22.4BylineBc n BY ... ... ... 24.80 19.02 52 22.71 -1.1C -C&J Eng n CJ ... ... ... 36.57 22.50 850 24.23 -27.6CTrkMH23 MLPC .89e 6.2 ...q 16.87 12.85 1 14.29 -6.1CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 21.70 15.66 159 20.18 +8.7CAI Intl CAI ... ... 6 40.11 19.35 269 22.17 -21.7CBIZ Inc CBZ ... ... 26 23.15 14.05 224 22.75 +47.2CBL Asc CBL .80 13.5 3 9.67 3.80 4132 5.91 +4.4CBL pfD CBLpD 1.84 9.6 ... 24.96 16.30 94 19.21 -12.1CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 6 17.26 -21.7CBRE GRE IGR .60 8.0 ...q 8.05 7.17 179 7.54 -4.8CBRE Grp CBRE .05p ... 18 49.19 34.38 2406 47.13 +8.8CBS A CBS/A .72f 1.3 16 68.86 47.98 13 56.01 -6.3CBS B CBS .72 1.3 13 68.75 47.54 2490 55.71 -5.6CCA Inds CAW ... ... 14 3.81 2.75 2.90 -7.9CF Inds s CF 1.20 2.7 ...dd 46.20 26.84 2074 43.82 +3.0CGG rs CGG ... ... 1 7.50 1.88 13 2.46 -44.9CGI g GIB ... ... ... 63.34 49.02 236 61.73 +13.6CIT Grp CIT .64 1.3 20 56.14 43.25 785 49.44 +.4CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 10.73 +5.4CMS Eng CMS 1.43 3.0 29 50.83 40.48 2984 47.12 -.4tCNA Fn CNA 1.20a 2.7 13 55.62 45.36 233 45.21 -14.8CNH Indl CNHI .14e 1.3 ...cc 15.65 10.41 3592 10.50 -21.6tCNO Fincl CNO .40f 2.1 12 26.47 19.03 897 18.96 -23.2CNOOC CEO 4.92e 2.9 ... 185.72 108.40 121 167.20 +16.5CNX Midst CNXM 1.30f 6.9 11 21.05 15.25 2895 18.80 +12.1CNX Resc CNX .04 .2 ...dd 18.08 11.59 2109 17.27 +18.0ConslCoal n CCR 2.05 13.6 ... 16.65 13.15 23 15.10 -3.5CONSOL n CEIX ... ... 17 48.12 19.51 837 37.61 -4.8CPFL Eng CPL .12e 1.1 ... 17.69 10.63 18 11.05 -3.9CPI Aero CVU ... ... 16 11.75 7.80 9 10.70 +19.6CRH Med CRHM ... ... ...cc 5.90 1.46 37 3.15 +18.9CRH CRH .72e 2.0 ... 39.32 32.47 821 35.70 -1.1tCsopChiA50 AFTY 1.17e 7.8 ...q 20.51 15.20 7 14.97 -15.0Csop ChInt CNHX ... ... ...q 31.99 25.92 25.92 -11.0Csop Csi300 HAHA ... ... ...q 36.52 29.59 31.72 -5.8CSS Inds CSS .80 4.5 ...dd 30.29 15.13 63 17.60 -36.8sCTS CTS .16 .4 30 36.65 20.95 269 36.20 +40.6CURO Gp n CURO ... ... 50 27.10 13.50 332 24.68 +75.3CVR Engy CVI 3.00f 8.4 ...cc 47.67 16.75 657 35.64 -4.3CVR Ptrs UAN .71e 23.1 ...dd 4.20 2.58 259 3.07 -6.4CVR Rfng CVRR 2.95e ... 19 26.00 6.70 1113 21.75 +31.4CVS Health CVS 2.00 2.9 12 84.00 60.14 6376 70.05 -3.4CWA Inco n CWAI ... ... ... 26.93 24.45 24.67 -3.4CYS Invest CYS .88 11.8 7 8.86 6.25 959 7.44 -7.3CYSInv pfA CYSpA 1.94 7.7 ... 25.65 24.01 9 25.24 +.9CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 18 24.91 +.5CabGS t34 GYB .83 3.7 ... 23.75 22.03 2 22.70 -1.3CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 13.38 -9.3CabAT&T34 GYC .83 3.6 ... 24.90 21.30 23.22 +2.9CableOne n CABO 7.00 1.0 36 788.00 597.40 35 726.25 +3.3Cabot CBT 1.32f 2.1 17 68.63 50.56 335 61.45 -.2CabotO&G COG .24 1.0 44 29.57 21.71 9372 23.39 -18.2CACI CACI ... ... 14 174.80 118.10 181 168.70 +27.5Cactus n WHD ... ... ... 37.50 19.18 252 34.30 +69.4CadencB n CADE .13 .4 62 31.44 20.00 1088 28.66 +5.7CaledoMn n CMCL .28 3.4 ... 9.94 5.17 10 8.31 +12.4Caleres CAL .28 .8 16 37.06 22.39 419 35.13 +4.9sCalifRes rs CRC ... ... ...dd 45.28 6.47 2722 44.04 +126.5CalifWtr CWT .75 1.9 28 46.15 35.25 199 39.30 -13.3Calix CALX ... ... ...dd 8.00 4.65 98 7.75 +30.3CallGolf ELY .04 .2 41 20.82 12.24 1203 19.14 +37.4CallonPet CPE ... ... 25 14.65 9.34 7975 11.15 -8.2Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 2 51.70 +.8Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 19 62.30 42.55 587 50.35 +4.9CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 9 38.04 -.9CambFgnY FYLD .75e 2.9 ...q 27.94 23.28 25.99 -1.4CambGblV GVAL .54e 2.3 ...q 28.50 23.24 17 23.46 -8.4CamGblMo GMOM .56e 2.1 ...q 29.42 24.76 52 26.68 -2.6CambGlAss GAA .55e 2.0 ... 28.60 25.73 14 26.91 -2.1CambrEmS EYLD ... ... ... 38.25 29.46 0 32.85 -5.3CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.38 1 24.39 -5.5CambTail n TAIL ... ... ... 24.69 20.75 11 21.45 -5.0CamValMom VAMO ... ... ...q 28.07 22.55 10 25.92 +3.9CamdenPT CPT 3.08 3.4 24 96.39 78.19 937 90.81 -1.4Cameco g CCJ .40 ... ... 12.19 7.68 1422 11.06 +19.8CampSp CPB 1.40 3.5 13 54.37 32.63 7390 39.89 -17.1CampWrl n CWH .54 2.3 ... 47.62 18.16 1523 23.71 -47.0tCan-Fite CANF ... ... 12 2.75 1.18 160 1.20 -18.9CdaGoose n GOOS ... ... ... 68.75 16.96 1260 56.61 +79.4CIBC g CM 5.32 ... 9 100.01 78.85 309 85.64 -12.1CdnNR gs CNI 1.33 ... ... 85.73 70.59 796 79.87 -3.2CdnNRs gs CNQ 1.34 ... ... 38.20 27.88 6365 34.33 -3.9CP Rwy g CP 2.60f ... ... 196.34 150.91 390 180.57 -1.2CannaeHl n CNNE ... ... ...dd 21.34 16.16 290 18.40 +8.0Canon CAJ ... ... ... 40.67 32.20 318 32.46 -13.2CantelMed CMD .17e .2 41 130.92 72.82 251 95.10 -7.6CapOne COF 1.60 1.7 20 106.50 76.98 2517 92.33 -7.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 29 25.89 -1.1CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 24 26.55 -1.0CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 15 26.30 -2.7CapOne pfB COFpP 1.50 5.9 ... 25.59 24.91 39 25.38 +.3CpOne pf H COFpH ... ... ... 27.19 25.12 26 25.96 -3.6CapOne pfG COFpG ... ... ... 25.55 23.25 55 24.33 -2.8CapSenL CSU ... ... ...dd 16.72 9.15 170 11.10 -17.7CapInv n CIC ... ... ... 10.10 9.60 2 9.85 +1.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.2 13 11.09 8.17 663 8.91 +3.0Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 6 25.43 +.3CarboCer CRR ... ... ...dd 12.69 6.05 642 9.19 -9.7CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 2028 52.93 -13.6Care.com CRCM ... ... ...cc 22.95 12.80 142 20.81 +15.4Carlisle CSL 1.48 1.4 19 119.21 92.09 277 107.37 -5.5CarMax KMX ... ... 20 81.67 57.05 1515 74.31 +15.9Carnival CCL 2.00 3.4 14 72.70 56.95 5691 58.07 -12.5CarnUK CUK 1.80f 3.1 ... 72.29 56.76 635 58.28 -12.1CarpTech CRS .72 1.4 40 61.49 35.89 214 52.07 +2.1CarrSrv CSV .30 1.2 17 28.96 23.15 71 25.04 -2.6Cars.cm CARS ... ... ... 32.28 20.94 1198 28.57 -.9Carters CRI 1.80 1.6 18 129.00 83.84 571 110.26 -6.2Carvana A n CVNA ... ... ... 45.21 12.17 1159 41.47 +116.9CastleBr ROX ... ... ...dd 1.93 .98 317 1.20 -1.6CastlightH CSLT ... ... ...dd 4.75 3.15 1623 4.15 +10.7Catalent CTLT ... ... 71 47.87 33.42 1009 41.09 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 221 12.72 -3.1Caterpillar CAT 3.44f 2.6 16 173.19 103.44 5542 134.61 -14.6CatoCp CATO 1.32 5.1 25 26.25 10.76 281 25.72 +61.6CedarF FUN 3.56 5.7 16 72.21 59.66 329 62.99 -3.1CedarRlty CDR .20 4.2 12 6.29 3.54 175 4.73 -22.2CedarR pfB CDRpB 1.81 7.8 ... 25.64 22.03 2 23.08 -8.7CedrRT pfC CDRpC 1.63 7.8 ... 25.39 18.82 11 21.00 -16.1CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 3177 1.65 -12.7Celanese CE 1.84 1.7 13 118.40 91.15 755 110.27 +3.0Celestic g CLS ... ... 9 14.06 9.79 372 11.77 +12.3Cellcom CEL ... ... 6 10.62 5.44 7 5.76 -43.5Cementos CPAC .50e 4.2 ... 14.11 10.80 4 11.97 -3.5Cemex CX .29t ... ... 10.37 5.72 10665 6.42 -14.4Cemig pf CIG .08e 4.5 ... 2.93 1.66 4369 1.78 -13.6Cemig CIG/C .08e 5.1 ... 3.16 1.58 2 1.58 -14.6CenovusE CVE .20 ... 8 11.52 6.86 3299 10.14 +11.1Centene s CNC ... ... 19 126.30 78.56 1237 122.11 +21.0CC MLPInf CEN 1.25 14.1 ...q 11.62 8.12 198 8.84 -11.2CenterPnt CNP 1.11 4.0 20 30.45 24.81 3410 27.56 -2.8tCentElBr B EBR/B ... ... ... 9.06 3.72 22 3.50 -48.5tCentElecBr EBR ... ... ... 7.86 3.31 434 3.16 -44.6CnEurRusT CEE .56e 2.5 ...q 28.32 21.47 6 22.73 -6.8CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 166 29.03 -2.7CentSecur CET 1.78e .7 ...q 29.00 24.12 24 27.62 +.8CentrusEn LEU ... ... ...dd 5.14 3.30 4 3.40 -15.2CentCmtys CCS ... ... 15 36.00 21.90 217 31.05 -.2CntryLink CTL 2.16 11.6 8 25.13 13.16 5149 18.65 +11.8CerdHCM n CDAY ... ... ...dd 42.46 29.68 678 34.33 +12.5Cervecer CCU .35e 1.4 ... 30.35 24.37 113 24.75 -16.3ChannAdv ECOM ... ... ...dd 15.63 8.30 51 14.00 +55.6tCharahSol n CHRA ... ... ... 12.00 10.45 229 10.60 -11.7ChRvLab CRL ... ... 22 119.05 94.15 176 110.30 +.8ChaseCorp CCF .80f .7 35 129.55 83.35 17 116.45 -3.4ChathLTr CLDT 1.32 6.4 28 23.91 17.90 199 20.68 -9.1CheetahM CMCM ... ... ... 18.18 7.54 588 10.02 -17.1Chegg CHGG ... ... ...dd 29.76 11.93 907 27.03 +65.6Chemed CHE 1.12 .4 47 335.99 186.09 307 317.38 +30.6Chemours n CC .68 1.5 11 58.08 34.84 1627 44.15 -11.8CheniereEn LNG .56p ... ...dd 69.50 40.36 2134 67.47 +25.3ChenEnLP CQP 2.20 6.0 ...dd 37.31 26.41 463 36.70 +23.8ChenEnHld CQH 2.04f 6.3 32 33.59 24.03 80 32.53 +17.5CherHMtg CHMI 1.96 10.8 4 19.43 16.01 238 18.14 +.8ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 5 25.73 -.3sChesEng CHK ... ... 9 5.20 2.53 54883 5.16 +30.3sChesEn pfD CHKpD 4.50 8.0 ... 56.17 45.99 12 56.29 +13.3ChesGranW CHKR .32e 19.7 1 2.50 1.20 155 1.60 -13.5ChespkLdg CHSP 1.60 5.0 33 32.84 24.08 242 31.96 +18.0ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 40 79.50 +1.2Chevron CVX 4.48 3.6 56 133.88 102.55 6330 126.00 +.6ChiRivet CVR .84 2.7 ... 37.46 26.50 1 31.60 -.6Chicos CHS .34 4.1 10 10.90 6.96 2374 8.30 -5.9Chimera rs CIM 2.00 10.7 8 19.93 15.77 1181 18.61 +.7Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 2 25.68 -.5Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 12 25.80 ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 34 7.05 -23.9ChinaEAir CEA ... ... ... 45.33 24.44 35 34.07 -5.7ChinaFd CHN .55e 2.7 ...q 24.76 18.45 44 20.36 -6.0ChinaGreen CGA .10e 8.8 2 2.11 1.14 95 1.14 -8.1tChinaLife s LFC .14e 1.1 ... 17.85 12.97 573 12.72 -18.5ChinaMble CHL 3.50e 8.0 ... 56.93 43.63 824 43.78 -13.4ChiNBorun BORN ... ... 2 1.57 1.10 12 1.22 -2.9ChOnlEd n COE ... ... ... 19.82 9.25 23 10.75 -14.0ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 180 88.74 +20.9ChinaPhH CPHI ... ... ...dd 1.45 .15 231 .23 +30.7 ChinRap n XRF ... ... ... 12.86 2.34 51 2.42 -57.7ChinaSoAir ZNH .64e 1.6 ... 70.52 34.27 210 39.15 -24.5ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 37 45.18 -4.8ChinaUni CHU ... ... ... 16.55 11.87 651 12.41 -8.3ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.2 7 27.98 16.16 379 22.68 -5.5ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 622 457.24 +58.2ChoiceHtls CHH .86 1.1 37 85.35 59.60 494 75.95 -2.1ChrisBnk CBK ... ... ...dd 1.55 .75 59 .91 -28.3ChubbLtd CB 2.86e 2.3 16 157.50 123.96 2184 125.20 -14.3ChungTel CHT 1.29e 3.6 ... 39.33 33.10 70 35.58 +.4ChurchDwt s CHD .87f 1.7 ... 54.00 43.21 2384 52.28 +4.2CienaCorp CIEN ... ... 6 27.73 19.40 2542 25.62 +22.4Cigna CI .04 ... 17 227.13 163.02 1824 172.81 -14.9Cimarex XEC .64 .6 22 130.16 82.45 1665 100.48 -17.6CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.50 -2.9CinciBell rs CBB ... ... 64 22.20 11.65 463 14.80 -29.0Cinemark CNK 1.28f 3.7 15 44.00 32.03 994 34.63 -.5CinerRes CINR 2.27 8.6 13 29.36 22.61 11 26.41 +5.2Circor CIR .15 .4 22 61.23 36.09 357 37.10 -23.8Cision CISN ... ... 38 17.07 9.90 950 14.45 +21.7CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 22.70 23.25 -12.2CitCHF Dl n UCHF ... ... ... 32.08 22.60 23.63 -11.0Citi GBP n DGBP ... ... ... 26.12 18.65 25.45 +19.4tCitEUR Dl n UEUR ... ... ... 31.62 21.93 3 21.82 -20.9Citi EUR n DEUR ... ... ... 27.48 18.78 8 27.31 +19.0sCiti AUD n DAUD ... ... ... 26.76 18.62 2 27.22 +36.1tCitAUD Dl n UAUD ... ... ... 32.65 22.10 3 22.07 -17.4Citi JPY n DJPY ... ... ... 23.00 18.17 22.32 -2.1CitJPY Dl n UJPY ... ... ... 39.22 25.89 0 26.45 -9.5Citi CHF n DCHF ... ... ... 26.77 19.08 0 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 145 26.75 -2.7CgpVelLCrd UWT ... ... ... 42.11 10.43 4476 40.12 +63.7tCgpVelICrd DWT ... ... ... 43.02 6.84 15422 6.56 -53.3Citigroup C 1.28 2.0 12 80.70 63.21 20864 65.46 -12.0Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.6 ... 26.16 24.70 16 25.69 +.9Citigp pfJ CpJ 1.78 6.4 ... 30.00 27.59 60 27.67 -4.1Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 107 27.47 -3.7Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 38 26.33 -2.2Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 19 25.98 -2.2CitizFincl CFG .52 1.3 12 48.23 31.51 4854 39.56 -5.8CitizInc CIA ... ... ...cc 8.87 6.67 56 7.87 +7.1CityOffce g CIO .94 ... 10 13.93 10.03 265 12.84 -1.3CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 1 24.35 -3.3sCiveo CVEO ... ... ...dd 4.50 1.57 1443 4.36 +59.7CivitasSolu CIVI ... ... 31 19.90 11.15 50 16.45 -3.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 0 15.67 -5.9CleanHarb CLH ... ... ...cc 58.28 44.75 290 53.89 -.6ClearChan CCO ... ... ...dd 5.75 3.60 32 4.65 +1.1ClrBrEnTR CTR 1.35e 12.2 ...q 13.18 9.50 122 11.11 -4.4ClrLgCap n LRGE ... ... ... 32.49 26.78 31.31 +6.5ClrbrgMLP CBA .80m 10.6 ...q 9.58 6.53 97 7.52 -9.2ClearEnFd CEM 1.76f 12.6 ...q 17.36 12.10 126 13.99 -8.4ClrbEOpFd EMO 1.47e 13.5 ...q 13.36 9.56 73 10.92 -7.5ClearwPpr CLW ... ... 13 50.60 22.51 135 23.15 -49.0ClevCliffs CLF ... ... 7 9.15 5.60 10831 8.36 +16.0ClipRlty n CLPR .38 ... ...dd 12.88 7.62 18 8.57 -14.2Clorox CLX 3.84 2.9 22 150.40 113.57 1402 130.63 -12.2CloudPeak CLD ... ... ...dd 5.70 2.76 310 3.66 -17.8Cloudera n CLDR ... ... ... 22.43 12.57 1857 13.15 -20.4CloughGA GLV 1.44 11.5 ...q 14.39 12.25 20 12.57 -5.8CloughGEq GLQ 1.38 9.6 ...q 14.72 12.33 35 14.33 +7.2ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 120 10.99 +1.0CCFemsa KOF 1.75e 3.2 ... 91.85 54.53 85 55.54 -20.2CocaCola KO 1.56 3.6 73 48.62 41.45 15330 43.07 -6.1CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 650 39.82 -.1Coeur CDE ... ... 94 9.87 6.71 2548 7.53 +.4Cohen n COHN .80 7.4 ...dd 12.00 7.50 0 10.84 +35.2CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 63 12.69 -4.7CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 59 9.46 -4.3Cohen&Str CNS 1.32f 3.2 19 47.83 36.29 127 40.64 -14.1CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 151 22.46 -6.4C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 52 25.50 -2.2C&SIncEgy MIE 1.32 13.2 ...q 11.40 8.86 109 10.00 -2.4CohStQIR RQI .96 8.1 ...q 13.19 10.55 279 11.88 -6.1CohStRE RNP 1.48 7.7 ...q 21.98 17.91 129 19.33 -9.1CohStSelPf PSF 2.06 7.7 ...q 29.16 25.16 22 26.92 -4.7CohenStTR RFI .96 7.6 ...q 12.94 11.50 81 12.59 -1.4Colfax CFX ... ... 23 43.29 28.80 1084 30.23 -23.7ColgPalm CL 1.68 2.6 23 77.91 61.28 4229 64.71 -14.2ColonCap CLNS ... ... ... 14.74 5.28 5362 6.25 -45.2ColCap pfB CLNSpB 2.06 8.1 ... 25.76 22.26 4 25.30 -.5ColCap pfE CLNSpE 2.19 8.5 ... 27.52 23.86 226 25.76 -3.0ColCap pfG CLNSpG 1.88 7.6 ... 27.25 22.49 5 24.62 -2.1ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 12 22.94 -6.6ColCap pfI CLNSpI 1.79 7.8 ... 25.94 21.81 20 22.89 -9.1ColCap pfH CLNSpH 1.78 7.7 ... 26.00 21.61 45 22.97 -8.2ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.77 -3.7Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.37 -2.6Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.54 -6.6Col SusUS n ESGS ... ... ... 32.51 28.62 29.95 +1.2ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7tCol Bey BBRC .50e 2.9 ...q 20.47 17.08 1 17.00 -7.7tColEmxChi XCEM ... ... ...q 30.22 24.70 0 24.42 -11.7ColQualDv HILO .32e 2.3 ...q 17.10 13.75 8 13.75 -13.5tCol EMCns ECON .10e .4 ...q 29.87 24.28 130 23.72 -15.7Col IndiaC INCO .03e .1 ...q 51.06 41.00 2 45.26 -8.8tCol IndiaInf INXX .10e .8 ...q 16.79 12.58 40 12.21 -23.0tCol IndSC SCIN .17e 1.0 ...q 25.98 17.39 11 16.74 -28.5ColumbPT CXP .80 3.6 13 23.31 19.55 703 22.38 -2.5ColSelTec STK .92a 4.3 ...q 24.58 20.09 59 21.36 -4.0Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 3 55.60 -11.5Comerica CMA 1.36f 1.5 18 102.66 64.04 2422 91.00 +4.8Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 209 45.95 +5.3ComndSec MOC ... ... ...dd 3.55 1.50 32 1.60 -47.9CmclMtls CMC .48 2.3 43 26.72 17.05 2233 21.19 -.6CmtyBkSy CBU 1.36 2.3 17 62.39 48.89 206 59.64 +11.0CmtyHlt CYH ... ... ...dd 10.18 3.69 2977 3.81 -10.6CmtyHcT n CHCT 1.60f 5.4 ...cc 30.64 22.41 86 29.54 +5.1CBD-Pao CBD .08e .4 ... 25.90 18.36 467 19.70 -16.4CompDivHd CODI 1.44 8.3 ...dd 18.35 14.60 102 17.25 +1.8ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 14 22.74 -7.8CompssMn CMP 2.88 4.5 23 76.65 56.50 202 64.45 -10.8Compx CIX .20 1.5 12 16.63 12.30 1 13.15 -1.1ComstkM rs LODE ... ... ... 1.34 .21 638 .24 -38.5ComstkRs rs CRK ... ... ...dd 11.70 4.01 1077 10.58 +25.1ConAgra CAG .85 2.4 16 39.43 32.16 34339 35.45 -5.9ConchoRes CXO ... ... 21 163.11 106.73 4001 137.78 -8.3ConcdMed CCM ... ... ...dd 4.29 2.46 41 4.06 +21.9CondHos rs CDOR .78e 7.4 17 11.19 8.13 1 10.59 +6.4Conduent n CNDT ... ... ... 21.06 14.95 1988 17.56 +8.7ConocoPhil COP 1.14f 1.7 55 71.71 42.27 7622 68.74 +25.2ConEd ED 2.86 3.7 16 89.70 71.12 1314 77.90 -8.3CnsTom CTO .24 .4 8 67.97 51.02 13 60.36 -4.9ConstellA STZ 2.96f 1.3 20 236.62 180.46 1834 229.41 +.4ConstellB STZ/B 2.68f 1.2 27 234.00 181.90 228.64 +.5Constellm CSTM ... ... ... 14.10 6.60 1180 10.60 -4.9CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.15 -.8ContainStr TCS ... ... 17 8.93 3.53 114 8.33 +75.7Contango MCF ... ... ...dd 6.89 2.22 397 5.93 +25.9ContlBldg CBPX ... ... 21 32.75 21.00 192 31.15 +10.7ContMatls CUO ... ... ...dd 24.60 16.00 1 16.15 -15.0ContlRescs CLR ... ... ...cc 69.91 29.08 2138 67.18 +26.8Cnvrgys CVG .44f 1.8 16 26.66 21.13 407 24.21 +3.0CooperCo COO .06 ... 88 260.26 216.47 416 232.50 +6.7CooperTire CTB .42 1.5 20 40.78 22.58 497 27.15 -23.2CooperStd CPS ... ... 15 142.08 95.33 140 136.43 +11.4tCopaHold CPA 3.48f 3.7 11 141.34 94.01 338 92.81 -30.8tCopel ELP .26e 4.8 ... 9.69 5.47 722 5.37 -29.6CoreLabs CLB 2.20 1.8 69 130.34 86.55 354 124.40 +13.6CoreMold CMT .05 ... ... 24.50 13.53 28 14.01 -35.4CorePtLd n CPLG ... ... ... 28.30 25.25 788 25.95 -7.0Corecivic CXW 1.72 7.5 13 29.23 18.61 1685 22.99 +2.2CoreLogic CLGX ... ... 22 55.79 42.00 516 51.59 +11.6CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 4 25.20 -2.1CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 67 37.77 -1.1CoreSite COR 4.12f 3.7 41 120.85 89.76 305 109.97 -3.5Corindus n CVRS ... ... ...dd 2.25 .66 1101 .81 -19.7CorMedix CRMD ... ... ...dd .78 .17 1425 .22 -56.2CrnstTotR CRF 3.35 23.9 ...q 16.72 13.62 268 14.00 -8.4CrnrstnStr CLM 3.40 24.4 ...q 16.59 13.10 972 13.91 -10.1Corning GLW .72 2.6 ...dd 35.10 26.11 3792 27.50 -14.0CpBT JCP JBN 1.75 14.5 ... 16.50 9.92 1 12.10 -3.7CorpCapT n CCT 1.61 10.1 ... 19.00 14.43 431 15.98 CorpOffP OFC 1.10 3.9 15 35.93 24.55 1018 28.52 -2.3Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 3 31.87 -2.6CortsJCP97 KTP 1.91 14.0 ... 18.00 11.06 7 13.63 -4.5CortsJCP JBR 1.75 14.3 ... 16.49 9.82 1 12.25 -1.9CortsPE KTH 2.00 5.9 ... 34.50 30.26 3 33.88 +4.8Cosan Ltd CZZ .26e 3.4 ... 11.89 6.09 607 7.74 -20.2Costamre CMRE .40 5.0 ... 8.12 5.45 326 7.98 +38.3Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 2 24.19 -3.3Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 4 25.07 -1.5Costam pfD CMREpD 2.19 8.4 ... 26.89 24.38 3 25.99 +.6Cotiviti n COTV ... ... ... 45.97 30.84 1021 44.17 +37.1Cott Cp COT .24 1.5 ...cc 17.78 13.70 547 16.45 -1.3Coty COTY .50 3.5 ... 21.68 12.92 4951 14.16 -28.8Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 14 9.88 8.23 3363 9.51 +2.8CovantaH CVA 1.00 6.0 ...dd 17.30 13.00 811 16.80 -.6CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 339 81.27 -8.9CrwfdA CRD/A .28 3.4 59 9.95 6.78 37 8.31 -2.2CrwfdB CRD/B .20 2.3 61 12.40 7.54 11 8.59 -10.7Credicp BAP 8.57e 3.9 ... 239.54 175.91 244 219.52 +5.8CS EnEur50 FIEU ... ... ...q 153.69 109.31 126.18 -8.1CS FILgCG FLGE ... ... ...q 268.92 174.54 3 250.60 +9.9CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 324 3.15 -4.8CS InvBr n DBRT ... ... ... 85.47 24.48 1 25.06 -50.0CS LgBrnt n UBRT ... ... ... 316.38 115.89 266.57 +49.4CS MthlMtg REML ... ... ... 33.50 22.00 11 26.83 -12.3CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 26.23 41.93 +19.1CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.35 +1.3CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 8.3 ... 19.98 13.88 2044 14.73 -17.5CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 195 2.65 -6.7CrescPtE g CPG .12 1.6 41 9.25 6.40 1885 7.36 -3.4CrestEq rs CEQP 2.40 7.6 ...dd 35.65 21.21 429 31.70 +22.9InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.4 39 29.80 15.50 99 16.99 -28.5CrosTim CRT 1.02e 7.0 14 15.72 12.99 11 14.50 -1.3CrwnCstle CCI 4.20 3.9 ...cc 114.97 93.14 1776 106.33 -4.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 0 1048.11 -7.5CrownHold CCK ... ... 18 62.27 42.63 1042 44.73 -20.5Cryolife CRY .12 .4 66 29.55 16.80 121 27.85 +45.4CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3sCubeSmart CUBE 1.20 3.7 30 32.76 22.83 1836 32.44 +12.2Cubic CUB .27 .4 ...dd 72.43 39.58 108 62.75 +6.4 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/Thursday, June 28, 2018

PAGE 33

CullenFr CFR 2.68f 2.5 20 121.66 81.09 373 108.77 +14.9CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 1 25.07 -.2tCulp Inc CULP .36 1.5 15 34.05 24.75 26 24.80 -26.0tCummins CMI 4.32 3.3 37 194.18 132.88 1341 132.32 -25.1CurEuro FXE ... ... ...q 120.65 108.12 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 123.83 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 74.45 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 89.63 322 118.25 -3.0Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.42 -7.7CushTRet rs SRV 1.08 9.2 ...q 13.05 10.00 14 11.76 -1.5CushngRen SZC 1.64 9.2 ...q 21.30 15.35 72 17.90 -11.8CushRoy rs SRF .48 5.2 ...q 10.10 7.81 19 9.23 -1.4CustomBcp CUBI ... ... 10 33.85 24.75 187 29.32 +12.8CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 3 25.12 -2.3CustBc p C CUBIpC .57p ... ... 27.32 26.05 0 26.30 -1.0CustBc pfD CUBIpD ... ... ... 28.20 24.60 5 26.26 -1.5CustBc pfE CUBIpE ... ... ... 27.15 25.35 2 26.19 -1.4CustoBc pf F CUBIpF ... ... ... 27.71 25.02 6 25.70 -2.0CynergT n CTEK ... ... ... 5.45 2.70 3 3.90 -3.7CypressEn CELP .84 11.9 13 8.50 5.50 29 7.06 +17.7D -DCP Mid DCP 3.12 8.1 54 42.79 29.95 952 38.60 +6.2DCT IndlTr DCT 1.44 2.2 32 67.26 52.06 693 65.69 +11.8DDR Corp rs DDR ... ... 11 43.47 15.14 2626 17.71 DDR pfJ DDRpJ 1.63 6.8 ... 25.55 21.38 2 24.01 -4.4DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 4 23.21 -9.6DDR Cp pfA DDRpA ... ... ... 27.09 22.40 9 24.80 -5.8DGSE DGSE ... ... ...dd 1.72 .70 73 .71 -24.3DHI Grp DHX ... ... 7 3.25 1.25 535 2.35 +23.7DHT Hldgs DHT .20e 4.2 36 4.99 3.27 714 4.72 +31.5DNP Selct DNP .78 7.1 ...q 11.57 9.71 351 10.98 +1.7DR Horton DHI .50 1.2 15 53.32 33.58 4208 40.09 -21.5Drdgold DRD .03e 1.1 ... 4.11 2.23 24 2.65 -18.7sDSW Inc DSW 1.00 3.8 27 26.45 15.14 1427 25.98 +21.3DTE DTE 3.53 3.4 19 116.74 94.25 1418 104.18 -4.8DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.59 6 24.97 -.5DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 96 25.33 -.5DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 32 24.72 -3.8DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 5 26.52 -.9DTE En un DTV ... ... ... 58.42 48.68 79 51.68 -4.2DTF TxF DTF .84 6.3 ...q 14.86 13.03 8 13.33 -5.2DXC Tch n DXC .76f 1.0 ... 93.28 65.42 3432 78.61 -4.2DanaInc DAN .24 1.2 16 35.27 20.40 1046 20.61 -35.6Danaher DHR .64 .7 25 104.82 78.97 2745 98.15 +5.7Danaos DAC ... ... 2 3.20 1.05 585 1.80 +24.1DaqoNEn DQ ... ... 4 72.50 19.49 663 35.10 -40.9Darden DRI 3.00f 2.8 22 109.53 76.27 1880 105.87 +10.3DarlingIng DAR ... ... 26 20.36 15.44 906 19.92 +9.9DaVita Inc DVA ... ... 17 80.71 52.51 715 70.80 -2.0Daxor DXR .15 2.4 ... 21.66 3.40 19 6.35 +38.9DeanFoods DF .36 3.4 14 17.93 8.14 940 10.74 -7.1DeckrsOut DECK ... ... ...cc 122.98 61.37 531 115.42 +43.8Deere DE 2.76f 2.0 28 175.26 112.87 2422 139.38 -10.9DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 47 11.26 -7.2DelaCO VCF .72 5.0 ...q 16.50 14.00 6 14.54 -6.3DelaDvInc DDF .62 5.4 ...q 11.71 10.18 56 11.48 +7.0DelaNatl VFL .72 5.8 ...q 13.94 12.25 1 12.44 -6.2DelaMN2 VMM .63 5.1 ...q 15.05 12.35 10 12.43 -7.8DelekLogis DKL 3.00f 11.2 13 35.54 26.60 41 26.75 -15.6Delek DK 1.00f 2.0 36 61.57 20.65 1806 49.59 +41.9DellTch n DVMT ... ... ...dd 92.40 60.98 817 84.00 +3.3tDelphiTc n DLPH .68 1.5 26 60.39 45.66 734 45.68 -12.9DeltaAir DAL 1.22 2.4 10 60.50 44.59 8992 49.89 -10.9DeltaAprl DLA ... ... ...cc 23.47 16.90 42 19.34 -4.3Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 53.60 -1.3Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 53.88 -.3Dlt SP600 n DMRS ... ... ... 59.02 47.73 1 57.07 +5.1DltshInt n DMRI ... ... ... 56.65 49.79 2 51.00 -3.8Deluxe DLX 1.20 1.8 13 78.87 65.85 193 66.58 -13.4sDenburyR DNR ... ... ...dd 4.87 .92 19432 4.88 +120.8DenisnM g DNN ... ... ...dd .64 .38 568 .49 -11.1Despg.cm n DESP ... ... ... 36.56 20.33 167 20.54 -25.3DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 10.58 9556 10.38 -45.5DBDogs22 DOD ... ... ... 30.43 18.95 9 21.97 -13.9DBWMTR WMW ... ... ... 32.46 26.75 0 31.00 +3.3DB 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 94 25.13 -1.3DeutBCT5 pf DKT 2.01 7.8 ... 27.20 25.17 258 25.69 -1.7DBCmdyS DDP ... ... ...q 57.02 38.00 47.79 +7.4DBCmdDL DYY ... ... ...q 4.09 2.08 3 2.70 -28.9DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 1 9.25 -8.0DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.81 2.25 6 2.36 -17.5DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 8 14.34 +5.4DBGoldDL DGP ... ... ...q 29.42 21.65 22 22.62 -9.5DBGoldDS DZZ ... ... ...q 6.29 4.88 30 5.92 +10.4DBGlbHY23 FIEG ... ... ...q 184.00 117.10 136.70 -20.1Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 17 8.78 -.8Deut Muni KTF .84 7.6 ...q 13.64 10.93 69 10.99 -7.6Deut StInc KST .66a 5.4 ...q 12.66 12.11 3 12.27 -1.4Deut StMu KSM .84 7.7 ...q 12.80 10.67 41 10.85 -7.9DBXEmMkt DBEM .36e 1.6 ...q 26.32 21.63 438 22.73 -5.6DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 2004 31.25 -1.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.14 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 3 26.74 -6.0Deu HYBd n HYLB ... ... ... 51.56 48.68 149 49.36 -2.1Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.01 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.04 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.87 117 31.91 -.5tDeutEmCo DEMG ... ... ... 30.95 25.79 1 25.01 -13.3DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 143 41.51 -5.9DbXDvxEU DEEF ... ... ...q 31.76 26.99 12 28.61 -4.7tDeut 300Ch ASHX .74p ... ...q 24.14 19.37 0 18.69 -15.4DbxItalyHE DBIT .22p ... ...q 26.39 22.26 22.26 -4.5DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9tDbxAllWHiD HDAW .27e ... ...q 27.42 24.89 0 24.49 -8.4tDbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.35 38 23.29 -5.8DbxNikk400 JPN ... ... ...q 31.67 25.97 18 28.54 -2.7Deut 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 5 26.41 -2.8DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 3 24.16 -3.7tDBX IGBd IGIH .77 3.3 ...q 24.99 23.33 31 23.51 -3.7DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 0 22.85 -.7tDBXChiSC ASHS ... ... ...q 37.50 28.10 7 27.75 -20.4DBXHrvChi CN .30e .9 ...q 42.41 31.24 7 34.27 -8.2DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 2 28.96 -7.8DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.86 12 27.03 -2.7DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.30 28.60 +.7DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 624 27.90 -1.8DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 21.57 -1.0tDBXHvChiA ASHR ... ... ...q 34.89 26.66 2257 25.89 -16.6DevonE DVN .32f .7 28 45.16 28.80 8072 43.47 +5.0ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 148.85 117.73 902 142.17 -2.6sDiamOffsh DO .50 2.4 35 20.98 10.09 4253 21.22 +14.1DiamRk DRH .50 4.1 16 12.99 9.87 4240 12.20 +8.1DianaShip DSX ... ... ...dd 5.16 3.07 360 4.99 +22.6DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.50 6 24.87 +.2DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 3 25.71 +.1DicksSptg DKS .90 2.5 12 40.77 23.88 1860 36.20 +26.0Diebold DBD .40 3.4 13 28.50 11.43 1089 11.80 -27.8DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 127.23 96.56 853 109.64 -3.7DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 10 25.13 -1.4DigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.84 9 25.98 -2.6DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 10 23.91 -4.8DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 3 25.81 -6.2Dillards DDS .40 .4 11 98.75 49.91 337 96.02 +59.9Dillard38 DDT 1.88 7.3 ... 26.25 25.13 12 25.91 +.2sDineEquity DIN 2.52m 3.3 5 82.51 36.71 513 77.43 +52.6DiploPhm DPLO ... ... 80 28.74 14.23 506 27.32 +36.1tDir SilMBl n SHNY ... ... ... 12.28 7.00 17 6.99 -26.6DirBrCm n COM ... ... ... 26.10 23.23 25 24.79 +1.0DirChInt n CWEB ... ... ... 69.08 41.71 156 46.64 -8.7Dir CnSt n SPLZ ... ... ... tDirx Euro n EUXL ... ... ... 33.40 21.42 6 20.80 -20.8DirxAero n DFEN ... ... ... 58.00 25.75 84 43.56 -2.1DrxTrnBl n TPOR ... ... ... 43.11 23.47 4 29.85 -13.5DxEmMkt n EMBU ... ... ... 26.61 20.45 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 11 25.61 -7.0DirxInds n DUSL ... ... ... 44.53 25.95 11 29.26 -20.3DirxMex n MEXX ... ... ... 33.36 13.05 11 15.36 -25.4DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 2 23.76 -22.4DxRsaBr rs RUSS ... ... ...q 39.66 14.43 34 20.83 -9.4DxSOXBr rs SOXS ... ... ...q 33.69 8.83 4700 11.80 -28.5DxGBull rs NUGT ... ... ...q 44.03 21.25 7048 23.03 -27.4DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 7702 13.02 -26.7DirSPX Br SPDN ... ... ... 34.16 28.53 8 29.90 -2.3DxGlMBr rs JDST ... ... ...q 79.16 40.90 461 53.40 +4.1DirSPBear s SPXS ... ... ...q 42.18 24.22 5674 27.04 -9.7Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.90 +2.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 5 36.53 +1.5DxChiABear CHAD ... ... ...q 36.68 27.67 71 36.21 +16.3tDrxNGBear rs GASX ... ... ...q 47.19 16.50 107 17.29 -26.3tDxSPOGBr rs DRIP ... ... ...q 28.73 5.59 10952 5.92 -50.1DrxRBkBull DPST ... ... ...q 95.94 43.51 90 77.01 +5.9DirDGlBr rs DUST ... ... ...q 35.88 19.01 2098 25.93 +9.4DxSPXBll s SPUU ... ... ...q 57.21 40.57 8 49.97 +.8tDxEuFnBl EUFL ... ... ... 65.95 35.30 1 34.09 -28.2DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 58.20 +13.6Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 19.01 +1.2DrNsd100 rs QQQE ... ... ...q 47.40 39.20 13 44.57 +3.2DrxDlySCB LLSC .10p ... ...q 41.35 31.20 0 40.48 +13.9Dir 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 32.35 153 38.80 -23.1DiEurBll3x EURL .14e .4 ...q 47.12 30.11 28 31.48 -17.3DrxEMBll rs EDC ... ... ...q 168.70 82.25 269 84.69 -32.6Dir MLPHi ZMLP 1.60m 10.9 ...q 17.94 13.61 14 14.71 -8.0DxLatBll s LBJ ... ... ...q 49.13 17.74 11 17.93 -44.5DirTotBBr SAGG ... ... ...q 32.31 30.87 1 31.87 +2.4DxBrzBull s BRZU ... ... ...q 65.25 15.82 2700 16.30 -59.5DxBiotBll rs LABU ... ... ...q 116.54 55.10 1216 90.37 +16.1DxIndiBll rs INDL ... ... ...q 120.64 69.14 52 70.16 -31.3DxNGBll rs GASL ... ... ...q 31.99 14.60 171 24.21 -4.6DrDevMBr DPK ... ... ...q 16.35 10.08 6 13.36 +8.4DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1982 40.34 +32.9 tDxREBear DRV ... ... ...q 15.62 9.75 72 9.99 -4.6Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 34 20.46 +2.7DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 4 66.98 -13.2DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.89 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 74.45 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 39.70 28 39.10 -37.2DxSCBear rs TZA ... ... ...q 18.57 8.36 10587 9.42 -23.2DxFnBr rs FAZ ... ... ...q 17.86 9.71 2025 11.40 -2.5Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 22 52.92 -42.7Dx30TBear TMV ... ... ...q 22.45 17.07 1057 18.88 +7.1DxFnBull s FAS ... ... ...q 82.80 46.84 2039 61.31 -10.3DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 15 41.20 -.7DxMCBr rs MIDZ ... ... ...q 19.74 10.84 12 11.88 -11.7DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 tDrx300Chin CHAU ... ... ...q 37.53 21.56 242 20.31 -31.6DxHcrBll s CURE ... ... ...q 63.45 38.85 116 44.94 -3.6DxTcBull s TECL ... ... ...q 150.96 69.95 214 129.24 +15.2DxRetlBll s RETL ... ... ...q 48.79 21.33 18 43.45 +20.6DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 820 137.41 -.4Dir30TrBul s TMF ... ... ...q 23.46 16.93 548 19.55 -11.6Dir10TrBear TYO ... ... ...q 16.00 13.12 42 14.88 +5.8Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.77 -7.1DxMCBull s MIDU ... ... ...q 53.91 33.43 20 47.60 +2.5DrxREBull s DRN ... ... ...q 24.73 14.68 58 21.11 -7.6DirxChiBull YINN .38e 1.6 ...q 53.89 21.22 2440 23.88 -29.8DirxDMBull DZK ... ... ...q 100.54 64.37 4 69.53 -15.7DrxSCBull s TNA .41e .5 ...q 92.67 48.17 3378 81.81 +16.4DrxSPBull s SPXL ... ... ...q 54.49 33.37 4750 43.52 -1.8DirxEnBull ERX ... ... ...q 44.29 21.37 4269 37.58 +7.6Discover DFS 1.40 2.0 13 81.93 57.50 2283 70.10 -8.9Disney DIS 1.68 1.6 15 113.18 96.20 8785 103.96 -3.3Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 67 12.26 -8.7DrReddy RDY .29e .9 ... 42.97 28.13 494 32.43 -13.7DocuSec rs DSS ... ... ...dd 3.16 .56 10 1.29 -28.3DolbyLab DLB .64 1.0 65 74.29 48.00 295 61.99 DollarGen DG 1.16f 1.2 16 105.82 68.69 1594 98.67 +6.1DomMidst DM 1.34f 9.6 10 34.85 12.55 267 13.85 -54.5DomEngy D 3.34 4.9 14 85.30 61.53 2874 68.03 -16.1DomRes un DCUD ... ... ... 53.58 42.50 136 46.05 -10.9DomRs76 n DRUA ... ... ... 25.94 23.04 55 24.63 -3.7Dominos DPZ 2.20f .8 47 293.81 166.74 516 281.47 +49.0Domtar g UFS 1.74 3.7 17 52.58 36.42 705 47.54 -4.0Donaldson DCI .76f 1.7 24 52.20 42.59 477 45.25 -7.6tDonlleyRR rs RRD .56 9.3 7 12.99 6.15 1591 6.02 -35.3DonnlyFn n DFIN ... ... ... 23.73 15.22 398 17.34 -11.0DorianLPG LPG ... ... ...dd 8.79 6.20 139 7.96 -3.2DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 227 20.05 -.7DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 83 20.73 -6.6DougDyn PLOW 1.06f 2.3 33 48.90 30.23 54 47.00 +24.3DEmmett DEI 1.00 2.5 25 41.59 34.72 985 39.48 -3.8Dover DOV 1.88 2.6 19 109.06 71.92 1404 72.45 -28.3DoverDG DDE ... ... ...dd 2.40 .92 91 1.62 +58.5DoverMot DVD .08f 3.5 10 2.35 1.80 27 2.28 +16.7DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 7558 65.61 -7.9DrPepSnap DPS 2.32 1.9 27 126.65 83.23 7416 119.40 +23.0tDry Gl24 n DCF .22f 2.4 ... 10.05 9.10 36 9.14 -2.8DryHYSt DHF .35 11.1 ...q 3.57 3.09 130 3.14 -6.0DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 102 12.42 -4.5DryfMu DMF .54 6.7 ...q 10.00 7.93 81 8.10 -8.9DryStrt LEO .52 6.8 ...q 9.18 7.53 92 7.64 -11.6DrySM DSM .50 6.6 ...q 8.85 7.42 71 7.58 -11.3Dril-Quip DRQ ... ... ...dd 56.55 35.85 546 50.65 +6.2DriveShack DS .48 6.2 20 8.06 2.41 468 7.72 +39.6DriveS pfB DSpB 2.44 9.4 ... 26.49 24.72 1 25.89 +.7DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 25.55 +1.7DriveS pfD DSpD 2.09 8.2 ... 25.84 24.25 25.50 +.2DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 1 86.44 -6.4DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 102.24 -5.6Ducomun DCO ... ... 19 35.89 25.06 28 33.40 +17.4Df&PGblUt DPG 1.40 9.9 ...q 17.17 13.50 87 14.20 -8.5DufPUC DUC .60 7.0 ...q 9.33 8.40 63 8.54 -3.5DukeEngy DUK 3.56 4.5 17 91.78 71.96 3978 79.52 -5.5DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 7 25.60 +1.0DukeRlty DRE .80 2.8 23 30.14 24.30 2335 28.82 +5.9DunBrad DNB 2.09 1.7 18 134.25 101.17 242 122.79 +3.7Dycom DY ... ... 22 123.99 73.95 434 94.76 -15.0Dynagas DLNG 1.69 20.7 ... 15.85 7.51 60 8.15 -25.0Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 5 25.62 -1.5Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.2 15 7.41 6.02 436 6.42 -8.4Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 2 25.82 +1.3Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 6 24.69 -.3E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 6 20.23 -2.6ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.1 ...q 26.25 19.00 0 23.05 -4.3E-TrAlerInf MLPI 1.88e 8.3 ...q 27.18 20.31 197 22.76 -5.9ETBbgCmd DJCI ... ... ...q 17.00 14.42 152 15.92 -.7ETrAlerian AMU 1.45e 8.8 ...q 19.18 14.59 26 16.42 -5.2E-TrFood FUD ... ... ...q 19.82 16.57 17.11 -4.9E-TrcEngy UBN ... ... ...q 10.00 5.84 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8E-TracAg UAG ... ... ...q 21.45 16.11 0 16.63 -6.6ETr2xBDC BDCL 3.52e 23.0 ...q 20.09 13.13 64 15.33 -6.8E-TrcCmci UCI ... ... ...q 16.37 12.85 324 15.49 +.6E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 0 31.55 -4.4E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.3 5 2.55 1.45 29 2.00 -7.0EG 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 tELF Inc n ELF ... ... ... 28.50 16.77 765 16.44 -26.3EMCOR EME .32 .4 23 85.08 62.15 189 76.61 -6.3EMX Roy g EMX ... ... ... 1.34 .67 65 1.05 +26.5ENI E 1.29e 3.5 ...dd 40.15 29.44 599 36.59 +10.2EOG Rescs EOG .74f .6 ...dd 128.03 81.99 4709 123.93 +14.8EP Energy EPE ... ... ...dd 3.90 1.27 1445 3.24 +37.3EPAM Sys EPAM ... ... 70 131.75 77.96 418 121.29 +12.9EPR Prop EPR 3.84 5.9 17 75.55 51.87 384 65.07 -.6EPR pfC EPRpC 1.44 5.3 ... 29.70 23.38 0 27.07 +.5EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 1 35.49 -3.7EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 29 23.29 -7.0EQT Corp EQT .12 .2 ...dd 67.84 43.70 2615 54.97 -3.4EQT GP n EQGP 1.03e 4.4 12 31.77 21.05 175 23.21 -13.7EQT Mid EQM 4.26f 8.3 10 78.75 50.89 881 51.35 -29.8ETF SITRis RISE ... ... ...q 25.18 22.59 0 24.68 +3.9ETF JrSil SILJ ... ... ...q 13.81 9.79 92 10.79 -4.9ETF Cyber HACK ... ... ...q 39.67 28.38 544 36.43 +15.1ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.49 94 38.35 +9.9ETF M AlH MJ ... ... ... 39.72 26.02 462 28.18 -3.6ETF M Vid GAMR ... ... ... 55.00 39.99 20 48.80 +1.8ETF Drone IFLY ... ... ... 38.00 33.54 5 34.85 -6.7ETF AIPw n AIEQ ... ... ... 28.94 24.03 67 27.80 +7.4ETF 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 14 33.96 +7.4ETF Clim ETHO ... ... ...q 37.25 30.23 2 35.20 +3.6ETFAlpAlt ALFA ... ... ...q 49.46 39.50 1 46.41 +8.4ChngFnDvr CHGX ... ... ... 20.37 18.02 19.58 +4.5tETF EmM n EEMD ... ... ... 28.41 23.58 1 23.30 -10.9ETF spx H n SPDV ... ... ... 28.19 25.00 3 26.69 +2.1ETF AptF n FTVA ... ... ... 30.36 24.74 5 27.77 +2.3ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.40 -1.8NtDUSEq ef MXDU ... ... ... 28.54 25.93 10 28.29 -.3tNtRkBsInt ef RBIN ... ... ... 27.45 25.53 0 25.45 -7.3RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.47 -2.6ETF RvCp n RVRS ... ... ... 16.76 14.84 2 16.20 +1.9ETF BrVl n BVAL ... ... ... 16.70 14.46 7 15.52 -2.3ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 4 34.88 +6.3GlGoGld n GOAU ... ... ... 14.13 11.39 4 12.56 -3.5ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.33 -1.6ETF Seren ICAN ... ... ... 28.96 25.35 0 28.49 +5.0PremisCap TCTL ... ... ... 31.57 27.65 0 29.89 -.3AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.21 9 33.75 +11.3EtfAlphacln ALFI ... ... ...q 26.95 22.89 25.07 +.5EtfUSGblJ JETS ... ... ...q 34.75 27.69 35 28.80 -11.5ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 7 32.09 -3.9EtfInfcMLP AMZA 2.08 28.7 ...q 10.33 6.55 1821 7.24 -15.9ETF BioPr n BBP ... ... ... 46.22 37.33 2 43.36 +6.9ETF ClinT n BBC ... ... ... 36.25 25.88 16 32.29 +13.6InfrCpPfd PFFR ... ... ... 26.27 23.61 3 24.51 -2.1EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 11 24.25 -3.9EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 22.38 3 22.20 -15.3Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.88 -2.4ETF PrMtl GLTR ... ... ...q 68.06 59.21 21 61.42 -5.5ETFS Com BCI ... ... ... 25.95 18.58 26 24.30 -.7ETFS Comd BCD ... ... ... 28.39 23.93 1 26.17 +1.6ETFS EnCm BEF ... ... ... 29.22 22.55 0 28.66 +12.9ETFSGold SGOL ... ... ...q 132.10 117.19 125 120.95 -4.1ETF Pall PALL ... ... ...q 107.47 79.11 26 90.34 -11.0tETF Plat PPLT ... ... ...q 97.94 81.93 77 81.40 -8.0EagleCGr GRF .50e 2.4 ...q 8.59 7.11 3 7.62 -4.0EagleGrInc EGIF 1.31 8.5 ...q 17.30 14.83 9 15.36 -7.4EagleMat EXP .40 .4 25 122.49 86.51 572 105.26 -7.1EaglePtCr ECC .80 4.4 ... 21.60 17.28 59 18.11 -3.7EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.25 -2.3EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.26 -.2EagleP27 n ECCY ... ... ... 26.75 24.80 2 25.40 Earthstone ESTE ... ... ...dd 12.16 7.80 167 8.67 -18.4EastGvP n DEA 1.04 5.4 29 22.32 19.03 1332 19.36 -9.3EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 131 94.69 +7.1EastChem EMN 2.24 2.3 13 112.45 81.91 1359 99.13 +7.0EastCh 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 2.95 223 4.20 +35.5Eaton ETN 2.64f 3.5 17 89.85 69.82 2845 75.26 -4.7EatVn 22 n EFL ... ... ... 10.09 9.08 53 9.45 +2.3EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 51 9.77 -2.3EV CAMu EVM .68 6.6 ...q 12.89 10.15 50 10.31 -10.4EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 7 10.68 -7.1EVCAMu CEV .71 6.2 ...q 13.01 11.23 4 11.46 -5.8EatnVan EV 1.24f 2.4 19 60.95 45.06 384 51.86 -8.0EV EnEq EOI 1.04 6.8 ...q 16.46 12.94 77 15.32 +5.6EV EEq2 EOS 1.05 6.2 ...q 17.72 14.41 153 16.94 +11.3 EV FltRt EFT .91 6.3 ...q 15.33 14.03 110 14.59 +1.8EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 13 16.72 +2.5EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 342 12.59 -7.8EV MAMu MAB .65 5.1 ...q 16.00 12.35 1 12.78 -3.3EVMAMu MMV .69 5.5 ...q 14.04 12.26 12.39 -5.5EV MIMu MIW .71 5.4 ...q 14.39 12.52 3 13.08 -2.8EVMIMu EMI .71 5.5 ...q 14.52 12.04 0 12.82 -.1EVMuniBd EIM .77 6.5 ...q 12.98 11.60 235 11.77 -5.9EVMuni2 EIV .70 5.8 ...q 12.95 11.47 10 11.95 -2.9EVMunTT ETX .85 4.3 ...q 21.20 18.81 11 19.80 -4.4EV MuIT EVN .85 7.1 ...q 13.13 11.39 58 11.90 -4.0EV NMuOp EOT 1.03 5.1 ...q 23.54 19.90 43 20.36 -9.7EV NJMu EMJ .75 6.4 ...q 13.52 11.51 6 11.72 -5.7EVNJMu EVJ .73 6.5 ...q 12.95 10.99 4 11.27 -4.0EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 3 10.78 -6.8EV NYMu ENX .72 6.3 ...q 13.34 11.01 36 11.32 -8.2EVNYMu EVY .74 6.1 ...q 13.56 11.84 5 12.14 -4.5EV OHMu EIO .70 6.1 ...q 14.70 11.35 3 11.46 -9.8EVOHMu EVO .73 5.9 ...q 14.05 12.10 0 12.40 -4.8EV PAMu EIP .77 6.5 ...q 14.70 11.62 8 11.95 -3.9tEVPAMu EVP .73 6.5 ...q 12.66 11.23 7 11.26 -7.6EVRiskMgd ETJ 1.12 11.8 ...q 9.92 8.74 230 9.46 -1.8EV SrFlt EFR .95 6.6 ...q 15.06 14.01 62 14.50 +.4EV SrInc EVF .42 6.5 ...q 6.87 6.31 187 6.43 -1.4EVShDur EVG 1.08 8.3 ...q 14.64 12.91 43 12.99 -9.5EVTxABdO EXD 1.16 12.9 ...q 11.98 8.96 45 9.00 -12.2EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 133 23.05 -.9EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 103 16.87 -2.7EV TxAOp ETO 2.16 9.0 ...q 26.83 22.60 43 24.13 -5.0EV TxDiver ETY 1.01 8.4 ...q 12.62 10.17 251 12.08 -.9EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 694 9.22 -1.7EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 57 15.94 -4.7EVTxGBW ETW 1.17 10.0 ...q 12.74 11.15 286 11.74 -1.5EVTxBWOp ETV 1.33 8.6 ...q 15.67 14.19 246 15.38 +.1EclipseRs ECR ... ... 25 3.10 1.23 1133 1.72 -28.3Ecolab ECL 1.64 1.2 29 150.46 125.74 1825 138.33 +3.1Ecopetrol EC .16e .8 ... 23.34 8.68 1228 20.09 +37.3Edenor EDN ... ... ... 63.29 28.88 112 36.77 -26.0Edgewell EPC ... ... 12 78.04 39.50 448 49.20 -17.2EdisonInt EIX 2.42 3.8 14 83.38 57.63 1714 62.91 -.5EducRltTr EDR 1.56 3.8 33 43.30 30.07 4249 41.32 +18.3EdwLfSci s EW ... ... 48 155.22 100.20 1857 144.76 +28.4eHiCarSvc EHIC ... ... ... 13.45 8.89 89 13.15 +13.78x8 Inc EGHT ... ... ...dd 23.05 10.30 678 19.35 +37.2ElPasoEl EE 1.44f 2.5 25 61.15 48.05 159 58.60 +5.9ElPasE pf EPpC 2.38 5.1 ... 51.33 45.00 0 46.47 -4.7EldorGld g EGO .02e ... 10 2.93 .80 10649 .96 -32.9Electrmed ELMD ... ... 20 7.96 4.60 17 5.28 -13.0ElevCr n ELVT ... ... ... 9.48 5.90 115 8.41 +11.7EliLilly LLY 2.25 2.7 80 89.09 73.69 3005 84.67 +.2Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 72 116.90 79.71 428 103.42 +15.7EllingtnF EFC 1.76 11.2 11 16.54 14.12 45 15.65 +7.9EllingtRM EARN 1.48 13.0 14 15.69 10.23 188 11.36 -5.6Ellomay ELLO ... ... ... 11.09 7.50 8.80 -2.2EllswthFd ECF .80e 8.5 ...q 9.88 8.81 19 9.45 +.4Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 1 24.43 -2.8eMagin EMAN ... ... ...dd 2.65 1.23 90 1.75 +6.1EAndinA AKO/A .68e 3.2 ... 28.25 20.42 1 21.27 -19.8tEAndinB AKO/B .74e 3.1 ... 31.80 23.73 9 23.84 -18.6Embraer ERJ .13e .5 ... 28.55 17.90 697 24.41 +2.0EmerExp n EEX .29f 1.4 ... 24.56 18.19 141 20.41 +.3EmergeES EMES 2.68m ... ...dd 10.45 5.65 572 7.27 +1.1EmergBio EBS ... ... 29 55.94 32.48 332 51.27 +10.3EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 57.47 2680 68.55 -1.6EmerR hs MSN ... ... ...dd 1.89 1.07 3 1.42 -2.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 13 16.95 -18.1EmpOP60 OGCP .34 2.0 ... 20.98 15.28 1 16.91 -17.0EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.03 -16.5EmpStRTr ESRT .34 2.0 44 21.25 15.94 2295 16.98 -17.3EmployH EIG .80 2.0 14 50.45 38.35 110 40.45 -8.9tEElChile EOCC 1.07e 5.3 ... 29.41 20.75 31 20.32 -24.5EnLinkLP ENLK 1.56 10.1 ... 18.58 12.75 1489 15.39 +.1EnableMid ENBL 1.27 7.3 19 18.13 12.89 611 17.33 +21.9EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 378 9.36 -30.1EnbrdgEPt EEP 1.40 14.3 11 16.63 8.89 1486 9.82 -28.9Enbridge ENB 2.68 ... ... 42.31 29.00 3125 31.68 -19.0EnCana g ECA .06 .5 23 14.31 8.16 14793 13.32 -.1EncompHlth EHC 1.00 1.5 25 69.60 42.21 819 67.08 +35.8HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 52 3.32 1.94 636 3.11 +30.1EnduroRT NDRO 1.45e 39.8 10 4.41 2.29 204 3.65 +15.7EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 25 71.97 46.16 2159 71.46 +24.1Energizer n ENR 1.16 1.9 22 64.00 40.64 415 62.11 +29.4Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 4047 2.06 +15.1EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 2366 17.19 -.4EngyTrfPt ETP 2.26 11.9 18 21.68 15.06 6451 19.02 +6.1EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 1217 12.53 +28.0tEnersisAm ENIA .21e 2.4 ... 12.11 9.07 785 8.89 -20.4EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.6 ... 6.57 4.90 564 4.82 -15.1EnerSys ENS .70 .9 27 82.25 61.33 217 76.04 +9.2Engility EGL ... ... ...cc 35.63 21.19 104 30.09 +6.1EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 352 16.40 -6.8Ennis Inc EBF .90f 4.6 15 21.50 17.40 115 19.70 -5.1EnovaIntl ENVA ... ... 20 37.05 11.15 414 35.25 +131.9EnPro NPO .96f 1.4 40 94.79 66.01 133 70.28 -24.8ENSCO ESV .04 .6 ...dd 7.60 4.10 32806 7.05 +19.3Enservco ENSV ... ... ... 1.50 .28 227 1.23 +91.0EnSync ESNC ... ... ... .65 .32 25 .36 -8.8Entercom ETM .36 4.6 10 12.43 6.30 1198 7.75 -28.2EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 12 24.53 -2.4EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 2 23.84 -4.4EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 7 24.55 -2.7Entergy ETR 3.56 4.4 36 87.85 71.95 1640 81.74 +.4EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 9 24.44 -1.5EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 25.28 +.7EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 5 23.59 -5.0EntMS FtM EMP ... ... ... 25.49 23.18 9 24.57 -2.3EntgyNO n ENO ... ... ... 26.99 24.25 4 26.07 +1.8EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 4 24.58 -1.6EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 13 25.75 -2.9EntProdPt EPD 1.71f 6.2 20 29.65 23.10 6277 27.77 +4.8Entravisn EVC .20 4.0 50 7.90 3.90 344 5.00 -30.1EntrResc EGI ... ... ... .69 .34 17 .41 -32.3Envestnet ENV ... ... 44 60.28 37.40 355 54.70 +9.7EnviroStr EVI .20e ... 82 43.25 21.30 10 40.20 +.5EnvisnHl n EVHC ... ... ...dd 64.00 23.79 4252 43.87 +26.9Enviva n EVA 2.50f 8.6 ...cc 31.95 25.01 40 28.95 +4.7tEnzoBio ENZ ... ... ...dd 12.04 5.20 139 5.06 -37.9Equifax EFX 1.56 1.3 21 147.02 89.59 1314 122.99 +4.3EquityCmw EQC ... ... 32 32.35 27.96 468 31.45 +3.1EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.24 6 26.03 -1.2EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 93.18 79.78 505 90.89 +2.1EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1699 62.69 -1.7EquusTR EQS ... ... 29q 2.54 2.19 1 2.34 -2.5EraGroup ERA ... ... 13 14.00 8.10 36 13.51 +25.7Eros Intl EROS ... ... ...dd 16.90 6.65 936 14.10 +46.1EscoTech ESE .32 .6 19 66.80 50.30 104 57.85 -4.0Espey ESP 1.00 3.8 54 29.97 21.07 1 26.67 +11.3Essent ESNT ... ... 9 50.08 32.73 520 35.82 -17.5sEssentPr n EPRT ... ... ... 13.70 13.48 842 13.68 EssexPT ESS 7.44f 3.2 28 270.04 214.03 439 233.03 -3.5EsteeLdr EL 1.52 1.0 49 158.80 93.45 1465 144.99 +14.0Esterline ESL ... ... 17 100.60 67.15 146 72.75 -2.6EtfSilver SIVR ... ... ...q 17.70 14.92 169 15.62 -5.4EthanAl ETH .76 3.2 16 33.13 21.50 154 24.10 -15.7Etrac2xMtg MORL 3.31e 21.3 ...q 19.50 12.50 302 15.55 -11.9Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 2 70.65 -3.5Etr2xHomb HOML ... ... ...q 70.00 34.00 47.95 -20.3EtrCrdOil n OILX ... ... ... 42.14 25.90 39.33 +20.6EtHiDLwV HDLV 2.57e 9.9 ... 33.35 23.58 6 25.92 -19.5Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.6 ...q 18.98 15.40 99 15.46 -14.7EtrcDvsHi DVHL 2.85e 15.1 ...q 22.47 17.57 2 18.93 -6.3EtrWFxEn LMLP 1.90e 12.1 ... 19.00 14.10 41 15.74 EtracReit LRET 2.00e 8.1 ...q 27.57 19.32 0 24.72 -6.0UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 145.40 14 156.56 -9.0FI EnhEu n FIEE ... ... ... 202.02 151.77 1 154.20 -13.1Etr SP MLP MLPZ .06p ... ... 51.00 31.45 4 38.76 -9.6Etr MLP In MLPQ .08p ... ... 51.75 25.63 69 31.98 -15.2EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.49 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 15.48 +3.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.45 -2.0Etr2xLevLg LBDC 2.89e 18.8 ...q 20.30 13.65 1 15.40 -5.5EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 10 15.65 -11.6EtrSCHiDv SMHD 3.06e 15.7 ...q 21.90 14.27 79 19.48 -.8Euronav n EURN 2.41e ... ...dd 10.10 6.90 369 9.40 +1.6EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 10 9.22 -6.6EvansBc EVBN .92f 2.0 19 49.00 37.80 7 47.00 +12.2Evercore EVR 2.00f 1.9 25 112.60 69.55 899 106.65 +18.5EverestRe RE 5.20f 2.3 25 277.17 208.81 465 228.72 +3.4Evergy EVRG 1.60 2.9 24 57.44 47.06 1507 55.46 +5.0EveriHldgs EVRI ... ... ...dd 8.99 6.08 472 7.04 -6.6EversrceE ES 2.02 3.5 19 66.15 52.76 1587 57.99 -8.2Evertec EVTC .40 1.8 18 22.95 12.60 647 22.05 +61.5EvolentH n EVH ... ... ...dd 27.25 10.30 681 21.60 +75.6sEvolPetrol EPM .40 3.9 21 10.30 6.35 197 10.30 +50.4EvoquaWt n AQUA ... ... ...cc 25.36 18.05 798 20.60 -13.1ExantasCap XAN .20 1.9 ...dd 11.38 8.51 201 10.26 +9.5ResCap 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 +1.7tETYldShHi YYY 1.92 10.6 ...q 20.00 18.20 48 18.12 -7.0ExTrRobo ROBO .07e .2 ...q 46.20 35.38 491 39.76 -3.8RxVlmxWk VMAX ... ... ... 31.03 2.69 4 20.73 +69.4Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.10 +4.0Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.13 +4.7ExTTactUS HTUS ... ... ...q 29.30 24.04 7 26.85 -1.1ETF IndExp TETF ... ... ... 21.64 16.10 8 19.95 +4.8RxVlmxInF VMIN ... ... ... 46.55 2.37 138 2.98 -91.4ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 123 35.55 -6.6Exelon EXC 1.38f 3.3 12 42.67 35.37 4393 42.20 +7.1Express EXPR ... ... 32 11.34 5.28 1276 9.79 -3.5Exterran n EXTN ... ... ...cc 33.69 23.29 97 26.32 -16.3ExtraSpce EXR 3.44f 3.5 24 101.96 73.70 1073 99.65 +14.0ExxonMbl XOM 3.28f 4.0 17 89.30 72.16 12588 81.71 -2.3F -FB Finl n FBK .06p ... 16 45.43 32.84 124 40.32 -4.0FBL Fn FFG 1.84 2.4 18 85.00 59.75 19 78.15 +12.2FCB Fin FCB ... ... 22 62.95 39.90 303 59.25 +16.6FGL Hldg n FG ... ... ... 11.94 8.20 1223 8.45 -16.1FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0 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 3 www.sunnewspapers.net The Sun/Thursday, June 28, 2018 2 0 1 8 0 6 2 8 m m 0 3 p d f 1 2 8 J u n 1 8 0 0 : 2 6 : 0 5

PAGE 34

FMC Corp FMC .66 .7 17 98.70 71.43 1682 88.62 -6.4FNBCp PA FNB .48 3.5 14 14.92 12.02 1973 13.56 -1.9FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.58 -2.3FTFQAntiB BTAL ... ... ...q 20.69 18.31 1 19.83 +2.8FTFQMom MOM ... ... ...q 26.26 22.36 0 24.37 +1.4FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3tFTFQValu CHEP ... ... ...q 27.13 23.45 2 23.41 -10.2FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 0 23.90 -3.8FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 2 28.47 -5.1tFqfOEurDiv OEUR .15e ... ...q 26.90 23.64 11 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 28.98 47 30.51 -4.4FS Invest FSIC .76 10.3 9 9.31 6.95 1024 7.40 +.7FTE Net n FTNW ... ... ... 26.25 14.10 14 19.62 +18.9FTI Cnslt FCN ... ... 26 65.14 31.65 172 60.52 +40.9FTS Intl n FTSI ... ... ... 22.60 14.50 515 14.56 -25.8Fabrinet FN ... ... 12 47.02 24.02 415 35.94 +25.2FactsetR FDS 2.56 1.3 24 217.36 155.09 507 200.26 +3.9FairIsaac FICO .08 ... 48 203.12 131.52 272 188.11 +22.8FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.4 1 5.69 3.01 3473 3.73 -33.2FarPtAc un FPAC/U ... ... ... 10.20 10.14 330 10.18 +.2Farmland FPI .51 5.6 83 9.68 7.15 102 9.11 +5.0tFarmln pfB FPIpB 1.50 6.1 ... 27.96 24.41 6 24.46 -5.1FedExCp FDX 2.60f 1.1 11 274.66 203.13 2588 229.75 -7.9FedAgric AGM 2.32 2.6 ... 95.97 62.72 33 90.59 +15.8FdAgricA AGM/A 2.32 2.8 25 87.20 61.50 1 83.43 +14.7FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.55 +1.7FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 0 26.41 +.2FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 26.06 -6.3FedRlty FRT 4.00 3.2 22 135.59 106.41 385 124.95 -5.9FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 15 23.90 -5.0FedSignl FSS .28 1.2 28 25.00 16.39 161 23.44 +16.7tFedInvst FII 1.08f 4.7 8 36.76 23.06 1532 22.96 -36.4FedPMu FMN .88 6.6 ...q 15.07 13.18 9 13.36 -4.8Ferrari n RACE ... ... ... 149.85 84.38 357 135.18 +28.9Ferrellgs FGP .40 12.2 ...dd 5.75 2.87 155 3.27 -23.6Ferro FOE ... ... 17 25.50 17.37 556 20.92 -11.3FiatChrys FCAU ... ... ... 24.95 10.53 3062 18.96 +6.3FibriaCelu FBR .09e .5 ... 22.05 9.56 1286 18.54 +26.1FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.02 2 48.22 -5.3FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 9 49.23 -1.8FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 23 48.88 -2.7FidCnsDis FDIS .40e .9 ...q 44.16 34.66 98 42.46 +8.5FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 40 31.23 -9.0FidEnergy FENY .53e 2.5 ...q 22.21 17.01 301 21.16 +5.5FidFinan FNCL .60e 1.5 ...q 43.90 34.85 171 38.99 -4.4FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 119 41.11 +2.8FidIndls FIDU .56e 1.5 ...q 41.28 34.01 80 36.86 -4.8Fid Val n FVAL ... ... ... 35.18 29.00 10 32.54 -1.0Fid Qual n FQAL ... ... ... 34.02 28.40 11 32.07 +.9FidInfoTch FTEC .42e .8 ...q 57.89 42.32 586 54.64 +9.3Fid Moment FDMO ... ... ... 34.26 27.70 22 32.48 +3.9Fid LowVol FDLO ... ... ... 32.45 27.57 16 30.86 +.8Fid RisR n FDRR ... ... ... 32.71 27.94 33 30.19 -1.5Fid CoreD n FDVV ... ... ... 30.41 26.24 31 29.00 +1.1FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 98 24.27 -1.7FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 68 34.22 -.8FidTelecm FCOM .76e 2.7 ...q 33.40 27.59 28 28.12 -9.0FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 68 33.40 -4.7FidlNatFn FNF 1.20f 3.3 14 42.52 31.86 1210 36.63 -6.7FidNatInfo FIS 1.28 1.2 20 108.00 83.99 1425 104.86 +11.4FidClayOp FMO 1.72f 14.8 ...q 15.43 10.27 129 11.63 -11.6Fieldpt wt FPP/WS ... ... ... .12 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 79 89.90 42.52 2506 67.09 -6.3FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 21 62.71 43.92 816 50.53 -9.8FtBcp 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 1234 7.69 +50.8FstCash FCFS .88f 1.0 34 95.40 56.40 196 89.05 +32.0FstCwlth FCF .36f 2.3 22 16.40 12.07 759 15.69 +9.6FstData n FDC ... ... 11 22.14 14.73 7134 20.77 +24.3FstHorizon FHN .48 2.6 16 20.86 15.84 3306 18.15 -9.2FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 6 25.20 FstInRT FR .87 2.6 22 33.75 27.61 653 33.28 +5.8FMajSilv g AG ... ... ...dd 8.52 4.93 1775 7.46 +10.7FstRepBk FRC .72 .7 ... 105.52 84.56 890 96.45 +11.3FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 2 25.37 -.6FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 19 25.70 -1.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 5 25.61 -.7FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 18 24.60 -3.1FtRpBk pfG FRCpG ... ... ... 27.05 24.09 8 25.05 -3.1FtTr 22 n FIV ... ... ... 10.10 9.02 64 9.28 +1.6FtTrGlob FAM .90 9.0 ...q 11.97 9.88 76 9.96 -14.0FT MCGr FNY .15e .4 ...q 45.34 33.90 14 42.82 +9.3FT MCVal FNK .40e 1.1 ...q 37.68 32.17 6 35.95 -.9FT Austrla FAUS .80e 2.5 ...q 34.27 31.01 32.54 -4.3FT SCGr FYC .04e .1 ...q 50.73 36.99 83 47.99 +12.9FT SCVal FYT .26e .7 ...q 39.48 32.07 37 38.51 +4.5FT MegaCp FMK .44e 1.3 ...q 36.82 29.68 34.77 +3.8FTEurSelDv FDD 1.09e 8.4 ...q 14.79 12.97 181 12.99 -5.4FTDJMic FDM .49e 1.0 ...q 52.61 41.86 66 50.87 +7.2tFT DynEq FDEU 1.45 9.1 ...q 20.20 16.08 77 16.03 -14.3FtTEqCom ERM ... ... ... 23.64 20.17 3 22.11 -1.1FtT EqTact TERM ... ... ... 23.62 19.41 8 22.11 -1.1tFT PfdSec FPE 1.02e 5.4 ...q 20.25 19.02 618 19.02 -4.9FT HeitGl PRME ... ... ... 20.81 17.96 0 20.18 +1.2tFT EM Sl n RNEM ... ... ... 59.26 49.98 0 49.02 -10.1FT LgShEq FTLS .16e .4 ...q 41.72 35.71 22 38.88 -1.0tFT PfInc n FPEI ... ... ... 21.03 18.93 24 18.90 -6.2tFT VolIn n HDMV ... ... ... 36.34 32.75 5 32.72 -4.7FT VolD n HUSV ... ... ... 23.72 21.53 33 22.59 -1.7FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 45 22.49 -15.2FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 38 16.27 -8.7FtTrEnEq FFA .96 6.0 ...q 16.73 14.00 71 15.88 -1.9FTArcaBio FBT ... ... ...q 148.05 111.23 79 136.68 +9.7FTDJInet FDN ... ... ...q 145.81 93.47 746 135.89 +23.7FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 241 23.32 +2.4FT ConDis FXD .30e .7 ...q 45.57 35.88 20 42.31 +.5FT ConStap FXG .75e 1.6 ...q 51.57 44.32 164 47.56 -2.3FT Engy FXN .33e 2.0 ...q 17.62 12.25 161 16.87 +9.0FT Fincl FXO .65e 2.1 ...q 32.92 28.10 110 31.12 -.6FT HlthCr FXH ... ... ...q 77.45 63.96 142 73.97 +6.0FT IndPrd FXR .16e .4 ...q 42.74 34.52 214 38.81 -4.4FT Matls FXZ .37e .9 ...q 46.43 37.58 24 41.54 -5.3FT Tech FXL .13e .2 ...q 59.90 43.15 211 55.48 +8.1FT Utils FXU .67e 2.6 ...q 28.28 23.46 202 26.10 +.3tFTDJGlDiv FGD 1.42e 5.8 ...q 28.07 24.74 62 24.56 -6.8FT GlbRE FFR .75e 1.7 ... 47.43 41.42 5 45.03 -1.0FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 227 22.90 -6.8FT HiLgSh FSD 1.20 8.2 ...q 17.32 14.63 84 14.71 -10.5FT USIPO FPX .32e .5 ...q 74.54 58.86 67 70.55 +3.4FTChnd FNI .19e .5 ...q 43.90 34.59 17 38.03 -4.0FT Dow30 n EDOW ... ... ... 23.50 19.61 0 21.73 -1.8FT EngCn FLM .58e 1.0 ...q 63.91 52.97 3 55.51 -6.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 19 47.87 -1.7FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.1 ...q 25.10 21.48 258 21.52 -11.7FT LCCore FEX .58e 1.0 ...q 62.82 52.42 61 59.04 +.9FT LCGr FTC .24e .4 ...q 69.06 54.23 25 65.16 +6.5FT LCVal FTA .82e 1.6 ...q 57.69 49.07 43 52.43 -4.0FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 127 12.83 -17.4FT MCCore FNX .51e .7 ...q 71.16 57.71 34 68.03 +3.5FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 190 28.38 -5.7FTFutStrt FMF ... ... ... 51.53 37.80 0 48.32 +1.5FstTrMtg FMY 1.02 7.6 ...q 14.48 13.27 4 13.37 -6.0FT MultCG FAD .20e .3 ...q 75.06 57.62 7 71.38 +8.7FT MultCV FAB .45e .8 ...q 59.34 50.58 23 55.86 -2.0FT MLPEn FPL 1.26 12.3 ...q 13.49 9.57 86 10.28 -13.4FT REIT FRI .39e 1.7 ...q 24.11 20.20 35 23.13 -.6FT SCCore FYX .38e .6 ...q 68.38 53.07 31 65.82 +7.6FTSpecFin FGB .70 11.6 ...q 7.57 5.65 70 6.01 -2.1FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 2 22.99 -1.7FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 327 30.12 -2.4tFT EmOp FEO 1.40 10.4 ...q 17.42 13.53 19 13.42 -17.8FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 64 12.81 -.2sFirstEngy FE 1.44 3.9 8 36.51 28.72 5202 36.47 +19.1Fitbit n FIT ... ... ...dd 7.79 4.51 5949 6.56 +14.9500.com WBAI ... ... 63 23.22 9.05 310 14.53 +43.7FvPntHld n FPH ... ... ... 15.45 10.25 138 11.01 -21.9FlagstarB FBC ... ... 28 40.06 29.61 214 34.35 -8.2F&C DynPf DFP 1.92 8.3 ...q 28.36 22.78 86 23.23 -12.9FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 19 13.39 -10.6FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.60 53 10.71 -9.3FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 134 18.76 -8.3FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.07 22 19.28 -10.8Flanign BDL .25f .9 15 30.30 20.20 2 27.00 +14.4Fleetcor FLT ... ... 26 222.92 138.43 1282 208.41 +8.3FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 20 113.30 +1.3tFlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 52.70 58 52.76 -11.7FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.27 244 33.51 +.7Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 98 24.30 -.2Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 62 24.72 -.9FlxCoreSl n BNDC ... ... ... 28.51 23.99 11 24.10 -3.8FlexEMTilt TLEH ... ... ...q 33.14 28.04 2 28.40 -7.9FlxDMTilt TLDH ... ... ...q 30.34 26.89 7 27.95 -4.2FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 12 61.87 -1.4FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 20 45.46 -6.8FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.38 27 64.24 -7.2tFlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 23.04 9 22.79 -10.7tFlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 26.08 9 25.93 -9.3tFlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 24.23 122 23.98 -10.5FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 22 44.40 +.6FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 7 43.13 -2.4FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 34 44.92 -.2FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 10 75.41 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 1.60 -12.1Flor&Dec n FND ... ... 52 58.28 32.72 666 49.92 +2.5Flotek FTK ... ... ...dd 9.53 3.05 513 3.21 -31.1FlowrsFds FLO .72f 3.4 22 22.82 16.80 1041 20.63 +6.8Flowserve FLS .76 1.9 ...cc 48.10 37.51 1634 40.50 -3.9TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 1008 48.48 -6.1FlyLeasing FLY 1.00 7.2 12 14.97 11.54 153 13.83 +7.1FEMSA FMX .74e .9 ... 103.82 80.86 576 84.68 -9.8FootLockr FL 1.38 2.6 22 59.40 28.42 2196 53.34 +13.8FordM F .60a 5.3 6 13.48 10.14 27236 11.42 -8.6ForestCA FCE/A .72 3.2 18 26.30 19.24 1232 22.79 -5.4Forestar FOR ... ... 13 26.39 15.35 39 21.05 -4.3ForsightEn FELP .13 ... ...dd 4.99 3.28 0 3.82 -12.6Fortis n FTS 1.70 5.4 ... 38.24 30.88 1144 31.34 -14.5Fortive n FTV .28 .4 ... 81.51 62.05 5340 74.79 +3.4FortTrInf n FTAI 1.32 7.3 ...dd 20.13 15.45 68 18.09 -9.2FortunaSlv FSM ... ... 24 6.08 4.03 560 5.70 +9.2tFBHmSec FBHS .80 1.5 18 73.62 53.56 1748 53.30 -22.1ForumEn FET ... ... ...dd 17.95 10.05 783 12.35 -20.6FoundBld n FBM ... ... ... 16.40 11.03 111 15.97 +8.0FourCorP s FCPT 1.10 4.4 19 26.96 21.28 713 24.75 -3.7tFourSeEd n FEDU 3.32 62.1 9 10.45 5.35 9 5.35 -40.6FrancoN g FNV .96f 1.3 69 86.06 66.19 565 71.28 -10.8FrankCov FC ... ... ...dd 31.20 17.35 48 27.55 +32.8FrankFn n FSB .40p ... 19 42.20 30.30 157 38.25 +12.2FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.87 -1.9FrankLibEm FLQE ... ... ... 35.59 29.67 45 29.83 -9.7 tFrankLibGl FLQD ... ... ... 30.47 27.08 1 26.92 -7.5FrankLbGlE FLQG ... ... ... 32.51 27.68 29.77 -2.6FrnL LoV n FLLV ... ... ... 32.50 28.32 30.54 +.8FrnkLInvGr FLCO ... ... ... 24.89 23.48 0 23.52 -5.1FrnL IntO n FLIO ... ... ... 31.52 26.84 27.87 -5.2FrkL US Eq FLQL ... ... ... 30.33 25.55 18 29.45 +1.9FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -2.9FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 29.49 24.17 1 29.32 +11.9FrkL USMid FLQM ... ... ... 29.28 24.87 28.55 +2.0FrankRes BEN .92 2.9 11 47.65 31.67 3799 32.10 -25.9FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.3 10 11.45 7.08 371 8.42 -21.6FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 89 10.97 -7.3FrkUnv FT .47 7.1 ...q 7.36 6.55 62 6.70 -6.6FranksIntl FI .30 4.0 ... 9.15 4.93 1237 7.51 +12.9FrptMcM FCX .20 1.2 11 20.25 11.68 24668 16.90 -10.9FresenMd FMS .51e 1.0 ... 57.94 44.88 87 49.97 -4.9FDelMnt FDP .60 1.3 19 52.64 43.02 149 44.52 -6.6FriedmInd FRD .12f 1.9 ...dd 6.79 5.15 5 6.36 +12.0Frontlne rs FRO .60e ... ...dd 6.50 3.79 647 6.04 +31.6FullerHB FUL .62f 1.1 27 58.74 46.62 554 55.17 +2.4FutureFuel FF .24a 1.7 18 16.22 11.32 65 14.48 +2.8G -GAMCO s GBL .10f .4 ... 32.60 23.97 9 26.65 -10.1GATX GATX 1.76f 2.6 13 76.26 56.00 115 68.97 +11.0GATX 66 GMTA ... ... ... 27.00 22.81 6 25.54 -2.8GCP ApT n GCP ... ... 26 34.79 27.25 615 28.50 -10.7GDL Fund GDL .64 7.0 ...q 10.32 9.05 47 9.18 -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 15122 20.56 -12.1GGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.55 21 23.83 -5.6GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 149 25.94 GMS Inc n GMS ... ... 16 39.98 27.21 530 30.88 -18.0GNC GNC .80 22.2 3 10.95 2.90 1588 3.61 -2.2tGP Strat GPX ... ... 24 31.25 18.85 39 18.05 -22.2GTT Comm GTT ... ... ...dd 62.32 28.30 533 45.05 -4.0GabCvInc GCV .48 7.6 ...q 6.68 4.91 45 6.28 +6.5GabCv pfB GCVpB 1.50 5.9 ... 27.14 25.49 0 25.64 -3.2GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 112 22.60 -3.5GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 1 25.55 -2.3GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 4 25.55 -3.0GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 6 25.16 -.8GabelliET GAB .60 9.7 ...q 6.65 5.87 395 6.19 GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 1 25.50 -2.3GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 6 24.17 -2.1Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.46 -.3GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 4 24.58 -2.2GabGSmM GGZ ... ... ... 13.61 11.73 34 12.05 -5.4GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 25.43 -.2GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 15 18.47 -13.3GabGUtil pf GLUpA 3.00 6.2 ... 55.40 47.33 48.39 -3.6GabGoAn n GGO ... ... ... 24.74 16.18 7 20.50 +13.6GabGo pfA GGOpA ... ... ... 44.90 42.00 41.50 -3.5GabHlthW GRX .52 5.1 ...q 10.97 9.12 70 10.19 -1.3GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 1 25.31 -1.9GabHlt pfB GRXpB 1.47 5.7 ... 27.39 25.49 0 25.91 -1.6GabMultT GGT .88e 9.3 ...q 10.09 8.42 34 9.46 +2.8GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 7 23.58 -6.1GabUtil GUT .60 10.2 ...q 7.20 5.68 113 5.89 -17.0GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 4 25.59 -.1GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.36 -.3Gasa rs GFA ... ... ... 12.99 5.53 48 5.69 -54.9Gain Cap GCAP .24 3.2 12 13.26 5.74 213 7.48 -25.2Gallaghr AJG 1.64 2.5 25 72.77 56.20 686 64.77 +2.4GamGldNR GGN .84 16.5 ...q 5.77 4.80 254 5.08 -2.5GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 3 23.12 -6.8GamNRG&I GNT .84 13.5 ...q 7.23 6.00 35 6.23 -7.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 4 23.55 -5.8GameStop GME 1.52 10.4 ...dd 22.37 12.20 2256 14.60 -18.7Gannett n GCI .64 6.1 ...cc 12.38 7.94 699 10.50 -9.4Gap GPS .97 2.9 16 35.68 21.02 4138 33.24 -1.7GardDnv n GDI ... ... ... 38.00 20.08 1886 29.26 -13.8Gartner IT ... ... 40 142.16 111.57 567 130.81 +6.2GasLogPt GLOP 2.09f 8.7 11 25.55 21.85 137 24.15 -2.4GasLPt pfA GLOPpA ... ... ... 27.24 25.30 10 26.09 GasLog GLOG .56 2.9 39 22.55 14.60 313 19.60 -11.9GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.48 4 26.87 +1.0GastarExp GST ... ... ...dd 1.39 .38 1524 .55 -47.6Gastar pfA GSTpA 2.16 16.9 ... 19.10 6.40 14 12.75 -28.9Gastar pfB GSTpB 2.69 19.2 ... 22.50 8.46 4 13.98 -25.9GatesInd n GTES ... ... 30 18.72 14.60 553 16.36 -9.5GazitGlobe GZT .37e 4.0 ... 11.00 9.01 20 9.21 -12.5GeeGroup JOB ... ... ...dd 5.62 2.00 1 2.34 -15.9GencoSh rs GNK ... ... ...dd 20.07 8.83 346 15.99 +20.0Generac GNRC ... ... 18 53.78 35.18 411 50.76 +2.5GAInv GAM 1.15e 1.0 ...q 36.59 32.20 49 34.20 -.6GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 3 25.78 -3.1tGenDynam GD 3.72 2.0 20 230.00 187.05 1714 185.89 -8.6GenElec GE .48 3.4 ...dd 27.68 12.61 134617 13.96 -20.1GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.3 12 60.69 41.01 11076 45.73 -22.9GenMoly GMO ... ... ...dd .51 .28 75 .40 +22.5GenMotors GM 1.52 3.8 ...dd 46.76 34.02 9283 40.37 -1.5GMot wtB GM/WSB ... ... ... 28.76 16.43 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 155 40.90 +25.8GenesWyo GWR ... ... 27 84.40 64.31 281 80.19 +1.9GenesisEn GEL 2.88f 13.0 54 32.59 18.42 661 22.22 -.6GenesisHlt GEN .24 9.5 ...dd 2.86 .60 740 2.53 +231.6GenieEn n GNE .30 5.9 ... 7.91 3.82 62 5.07 +16.3GenieE pfA GNEpA .64 8.6 ... 7.94 6.85 6 7.45 +1.5Genpact G .30 ... 19 34.79 27.33 814 28.92 -8.9GenuPrt GPC 2.88f 3.1 21 107.75 79.86 646 91.91 -3.3Genworth GNW ... ... 3 4.92 2.66 2481 4.35 +39.9GeoGrp s GEO 1.88 7.1 16 31.03 19.05 461 26.44 +12.0GeoPark GPRK ... ... ... 21.46 7.27 369 20.42 +106.1GaPw 77 n GPJA ... ... ... 26.14 23.01 11 24.82 -3.1Gerdau GGB .02e .6 ... 5.32 2.88 11338 3.45 -7.3GerNew GF 1.23e .4 ...q 21.49 16.53 27 18.14 -6.7GettyRlty GTY 1.28 4.6 15 29.89 22.68 160 27.84 +2.5GigCapit n GIG ... ... ... 10.22 9.60 9.87 +2.4GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... tGildan s GIL .45 1.6 16 34.19 27.89 446 27.75 -14.1Glatfelter GLT .52 2.7 15 23.85 15.76 170 19.44 -8.8Glaukos n GKOS ... ... ... 45.00 23.08 328 40.83 +59.2GlaxoSKln GSK 2.89e 7.3 ... 44.44 34.52 2032 39.59 +11.6GblBrCopp BRSS .24 .7 13 36.50 27.50 103 32.60 -1.5GlbMed n GMRE .20p ... ...cc 10.25 6.34 190 9.07 +10.6GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.85 -1.9GlobNetL n GNL .94 4.7 33 22.76 15.55 227 20.31 -1.3GlNetL pfA GNLpA 1.81 7.1 ... 25.97 24.06 5 25.34 -1.3GlobPtrs GLP 1.85 10.9 ...dd 18.50 15.17 38 16.95 +1.5GlobPay s GPN .04 ... 37 119.69 87.86 1241 108.78 +8.5GlbShipLs GSL .40 30.8 ...dd 1.94 .97 34 1.30 +12.1GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 2 24.71 +3.3tGlbXNordic GXF .83e 3.9 ...q 24.68 21.50 3 21.37 -5.9tGbXSpDvE SDEM .63e ... ...q 17.90 14.12 15 13.84 -15.0GbXUSRota SCTO .12p ... ...q 28.03 24.51 1 26.55 +.9GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.15 -1.8GblXPortgl PGAL .36e 2.9 ...q 13.33 11.06 10 12.63 +6.2GblXColum GXG .41e 4.0 ...q 11.51 9.33 195 10.35 +3.3tGblXEmFtr EMFM .40e 1.9 ...q 26.16 21.24 9 21.19 -11.6GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 161 13.15 -3.2GblXChMat CHIM .24e 1.3 ...q 24.12 16.60 0 18.86 -9.6tGblXArg ARGT .09e .3 ...q 38.46 27.40 259 27.02 -23.5GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 47 25.00 -2.3GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 58 11.87 -2.4GblXGuru GURU .28e .9 ...q 32.47 26.64 15 31.39 +5.7GbXGreece GREK .13e 1.4 ...q 11.56 8.57 468 9.16 -10.9GblXChCon CHIQ .12e .7 ...q 19.98 14.58 201 17.52 -6.2GblX MLP MLPA .90e 9.9 ...q 11.14 8.14 585 9.08 -7.9GblXFertil SOIL .25e 2.4 ...q 11.01 9.20 1 10.33 -1.9GblXChiEn CHIE .41e 3.4 ...q 13.77 10.65 3 12.17 +7.2GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 228 20.77 -4.6GlbXChiFn CHIX .34e 2.1 ...q 21.04 15.27 128 16.54 -8.1GbXSEAsia ASEA .42e 2.8 ...q 18.44 14.97 7 15.21 -10.5GblXPakist PAK ... ... ...q 16.73 10.75 5 11.12 -10.2GblXChiInd CHII .35e 2.4 ...q 16.58 13.77 14.40 -5.7GblXNorway NORW .83e 5.8 ...q 14.95 11.22 60 14.24 +8.4GblXScUS n SCIU ... ... ...q 32.53 28.49 5 31.36 +1.4GblXScEu n SCID ... ... ...q 29.75 26.39 0 26.93 -2.8GblXScAs n SCIX ... ... ...q 27.08 24.06 25.54 -1.4GblXScJp n SCIJ ... ... ... 33.72 28.85 30.14 -4.9GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 27 24.35 -2.1GbXNigeria NGE .31e 1.5 ...q 27.10 17.64 8 21.12 -2.7GbX US Inf PAVE ... ... ... 17.80 13.80 16 16.18 -3.6GblFound n BOSS ... ... ... 20.72 15.50 1 19.71 +13.8GlbXCop rs COPX .43e 1.8 ...q 29.34 19.75 20 23.67 -13.5GlbXSilv rs SIL ... ... ...q 36.36 28.21 77 28.52 -12.6GlbXLith rs LIT ... ... ...q 41.21 28.71 380 32.41 -16.4GbX Gold rs GOEX ... ... ...q 25.21 20.08 2 22.00 -5.6GbXUran rs URA ... ... ...q 16.36 11.81 338 12.64 -16.0GlblScape GSB .06 1.5 22 5.51 3.27 28 3.93 +10.7Globalstar GSAT ... ... ...dd 2.30 .44 7022 .51 -61.4GlobantSA GLOB ... ... 56 57.57 34.82 431 54.77 +17.9GlobusMed GMED ... ... 41 57.55 27.79 1722 49.31 +20.0Glowpoint GLOW ... ... ...dd .65 .15 72 .19 -47.8GoDaddy n GDDY ... ... 97 75.18 40.78 2226 68.79 +36.8GolLinhs s GOL ... ... ... 14.48 4.42 1036 5.15 -41.2GoldFLtd GFI .02e .6 ... 4.70 3.33 3377 3.51 -18.4sGoldResrc GORO .02 .3 83 6.87 3.37 520 6.62 +50.5GoldStdV g GSV ... ... ... 2.01 1.15 313 1.35 -22.9Goldcrp g GG .24 1.8 18 15.55 11.64 4079 13.27 +3.9GoldenMin AUMN ... ... ... .65 .31 204 .31 -27.8GoldStr g GSS ... ... 6 .92 .56 423 .66 -25.6GldFld GV ... ... 11 6.38 3.60 26 4.30 -12.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 48 25.98 -2.0GS BDC n GSBD 1.80 8.6 11 23.25 18.78 82 20.95 -5.5GS ActbtInt GSIE ... ... ...q 32.48 27.37 124 29.14 -2.9GS ActEM GEM ... ... ...q 39.44 30.92 275 32.51 -9.2GS ActEur GSEU .60e ... ... 33.94 29.45 3 30.13 -5.0GS ActJpn GSIY ... ... ... 36.02 29.67 1 33.15 -1.5GS US LgC GSEW ... ... ... 46.27 40.58 3 44.06 +1.3GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.45 -2.2GS CpBd n GIGB ... ... ... 50.44 47.71 2 47.97 -4.5GS ActLgC GSLC ... ... ...q 57.42 47.73 612 54.33 +1.8GS 0-1Yr n GBIL ... ... ... 105.09 99.91 80 100.09 +.1GS Indus n GVIP ... ... ... 57.97 47.74 6 55.26 +4.3GS SCap n GSSC ... ... ... 48.61 39.39 5 46.90 +8.3GSCI37 GSC ... ... ...q 28.00 17.55 0 26.72 +11.4GoldmanS GS 3.20f 1.5 21 275.31 214.64 3101 220.18 -13.6GoldS pfK GSpK 1.59 5.9 ... 30.09 26.86 21 27.07 -5.2GoldS pfN GSpN ... ... ... 28.34 25.95 19 26.43 -5.1GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 4 26.22 +1.3GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 17 23.87 +4.9GoldS pfA GSpA .96 4.2 ... 24.46 21.25 17 23.05 +2.2GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 80 23.05 +2.0GS MLPEn GER .64 10.5 ...q 7.48 5.25 290 6.07 -1.3GS MLPInc GMZ 1.38 15.6 ... 10.33 7.55 137 8.82 -1.3GoodrPet n GDP ... ... ... 15.75 8.20 67 13.07 +19.8GormanR GRC .50 1.4 31 35.88 24.45 61 35.15 +12.6vjGrace GRA .96 1.3 21 77.37 58.48 831 72.68 +3.6Graco s GGG .53 1.2 14 49.69 34.89 410 44.93 -.6GrahamCp GHM .36 1.4 19 27.51 17.97 44 26.16 +25.0 GrahamH s GHC 5.32f .9 22 625.45 536.90 31 592.95 +6.2Graingr GWW 5.44f 1.8 27 322.34 155.00 469 305.38 +29.3Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 6 25.30 -6.0GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 1886 27.60 +3.5GranTrra g GTE ... ... ...dd 3.52 1.93 1878 3.36 +24.4GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 46.91 278 56.14 -11.5GranitPnt n GPMT 1.60f 8.6 56 19.30 16.15 252 18.52 +4.4GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 40.39 +3.4Gran Gld n BAR ... ... ... 142.87 123.68 8 124.98 -4.1GranCom n COMB ... ... ... 27.39 24.80 12 26.01 -.6GranSP n COMG ... ... ... 32.29 24.96 0 30.00 +8.3GrphTInt n EAF ... ... ... 20.75 14.44 1384 17.70 +14.2GraphPkg GPK .30 2.1 15 16.74 12.65 3118 14.61 -5.4GrayTelev GTN ... ... 9 17.80 10.70 2182 16.15 -3.6sGrayTvA GTN/A ... ... 23 15.45 9.50 12 15.15 +5.6GrtAjax n AJX 1.20 9.1 8 15.40 12.27 55 13.18 -4.6GrtAjx24 n AJXA ... ... ... 26.80 24.54 5 25.37 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 210 1.18 -8.5GrtWstBcp GWB 1.00f 2.3 17 46.03 33.27 229 42.62 +7.1GreenDot GDOT ... ... 37 79.12 37.81 228 71.59 +18.8GreenTrH n GHG ... ... ...cc 25.10 10.75 89 18.08 +39.6GreenbCos GBX .92f 1.9 10 54.45 41.45 435 47.30 -11.3Greenhill GHL .20 .7 ...dd 29.85 13.80 575 28.55 +46.4Greif A GEF 1.68 3.1 18 65.60 47.97 207 54.02 -10.8Greif B GEF/B 2.51e 4.3 13 71.95 52.50 6 58.55 -15.6Griffon GFF .28f 1.6 18 24.50 17.45 249 17.50 -14.0Group1 GPI 1.00 1.5 9 84.47 51.62 261 67.25 -5.2GrubHub GRUB ... ... ...cc 120.07 42.42 2575 103.61 +44.3GAeroPac PAC 2.78e 3.0 ... 119.87 82.19 155 93.16 -9.3GpoASur ASR 3.31e ... ... 229.45 152.41 24 154.62 -15.3GpoAvalAc AVAL .40 4.8 ... 9.51 7.91 217 8.25 -2.9GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 11 8.79 -6.0tGpSuprvi n SUPV ... ... ... 33.85 11.99 2503 10.42 -64.5GpTelevisa TV ... ... ... 27.37 14.20 1360 18.33 -1.8GuangRy GSH .63e 2.3 ... 37.43 24.75 4 27.48 -17.7Guess GES .90 4.2 ...cc 26.15 11.48 537 21.53 +27.5GuggBAB GBAB 1.66 7.8 ...q 23.29 20.97 39 21.27 -6.4Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.9 ...q 23.88 21.08 59 22.00 +.3GuggChina YAO .54e 1.5 ...q 39.91 29.41 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 97.26 105.06 -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 11.4 ...q 9.42 7.72 96 8.43 -5.3GugChinTc CQQQ .60e 1.0 ...q 67.24 46.22 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 19.41 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 25.33 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 31.54 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 -.2sGugStrOp GOF 2.19 10.0 ...q 21.85 18.80 97 21.83 +1.2Guidewire GWRE ... ... ...dd 96.19 67.82 1147 88.22 +18.8GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 49 33.58 +17.9H -HCA Hldg HCA .35p ... 16 108.85 71.18 1248 104.18 +18.6HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 49 40.66 +36.0HCP Inc HCP 1.48 5.9 14 33.67 21.48 4389 25.07 -3.9HDFC Bk HDB .37e .4 ... 110.77 85.56 540 105.17 +3.4HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.42 -.2HFF Inc HF 1.80e ... 15 51.74 32.99 326 33.42 -31.3HMG HMG ... ... ...dd 16.33 8.94 5 14.55 +16.5HNI Corp HNI 1.18f 3.2 18 43.42 31.16 94 36.91 -4.3HP Inc HPQ .56f 2.4 9 24.75 17.10 7359 22.81 +8.6HRG Grp HRG ... ... ...dd 19.19 9.42 1419 13.53 -20.2HSBC HSBC 1.50e 3.2 ... 55.89 43.87 1587 46.57 -9.8HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 167 26.35 +2.1HSBC 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 ... ... 82 96.84 38.47 913 88.57 +52.5HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.86 7082 4.36 -42.4Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 8627 45.84 -6.2HalyrdHlt HYH ... ... 28 61.52 38.22 318 56.65 +22.7HamBchBr HBB .34 1.2 ... 41.00 20.97 61 27.98 +8.9HancFinOp BTO 1.48 4.0 ...q 41.00 31.24 62 37.10 -5.7HanJS JHS .87e 6.5 ...q 15.12 12.97 34 13.37 -10.0HanJI JHI 1.45e 9.1 ...q 18.85 15.85 22 15.96 -8.8HanPrmDv PDT 1.08a 6.6 ...q 17.33 14.50 83 16.29 -4.9HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 40 21.49 +.3HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 39 21.03 -2.1HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 61 18.43 -1.7HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 61 23.14 -6.2Hanesbds s HBI .60 2.8 11 25.73 16.38 5769 21.79 +4.2HannArms HASI 1.32 6.9 35 25.28 17.33 312 19.21 -20.2HanoverIns THG 2.16 1.8 64 123.43 85.64 310 117.31 +8.5HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 11 25.58 +1.0HarleyD HOG 1.48 3.6 13 56.55 39.34 2811 41.65 -18.1HarmonyG HMY .05 ... ... 2.53 1.52 4813 1.55 -17.1HarrisCorp HRS 2.28 1.6 25 170.54 108.29 682 143.82 +1.5Harsco HSC .20m .9 60 26.75 15.05 397 23.40 +25.5HarteHk rs HHS ... ... ... 12.16 7.27 7 11.40 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 1 39.65 -1.3HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 80 29.60 +1.2HartfdFn HIG 1.00 2.0 17 59.20 49.67 2082 50.77 -9.8HartfFn wt HIG/WS ... ... ... 53.33 45.83 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 77 21.65 -4.4HavertyA HVT/A .38a 1.8 17 27.10 18.00 0 21.70 -7.1HawaiiEl HE 1.24 3.6 23 38.72 31.71 410 34.01 -5.9Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 129 5.83 -2.0HlthcrRlty HR 1.20 4.2 46 36.25 26.09 1085 28.91 -10.0HlthcreTr HTA 1.22 4.6 51 32.74 24.06 1339 26.57 -11.6HeclaM HL .01e .3 ...dd 5.58 3.25 4051 3.53 -11.1HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 52.87 -.2Heico s HEI .13 ... ... 97.32 56.47 265 90.42 Heico A s HEI/A ... ... 58 79.00 48.28 107 75.10 HelixEn HLX ... ... 3 8.70 5.06 2821 8.26 +9.5HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 1336 64.57 -.1Hemisphrx rs HEB ... ... ... .74 .28 181 .31 -9.8HennCap n HCAC ... ... ... 11.00 8.97 1995 10.15 +3.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 43 11.18 +7.8Herbalif s HLF ... ... 24 56.75 30.36 1070 53.78 HercHld n HRI ... ... ... 72.99 35.89 175 55.75 -11.0HercTGC HTGC 1.24 9.7 13q 13.97 11.55 792 12.76 -2.7HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 6 25.21 -1.6HeritageIns HRTG .24 1.4 58 19.15 8.85 117 16.72 -7.2Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 24.99 -.6Hersha rs HT 1.12 5.2 16 21.88 16.60 326 21.49 +23.5Hersha pfD HTpD 1.63 6.7 ... 25.94 22.61 6 24.18 -1.9Hersha pfE HTpE ... ... ... 26.40 22.66 15 24.30 -1.8Hershey HSY 2.62 2.8 20 115.82 89.10 1038 93.93 -17.2HertzGl HTZ ... ... ... 27.27 9.26 4959 16.44 -25.6sHess HES 1.00 1.5 ...dd 65.89 37.25 5400 65.57 +38.1sHess pfA HESpA ... ... ... 73.70 48.24 23 73.69 +27.3HessMidP n HESM 1.33f 6.7 19 23.34 18.32 54 19.81 HP Ent n HPE .56f 3.8 12 19.48 12.70 14267 14.72 +2.5Hexcel HXL .50 .8 24 73.42 50.50 459 65.55 +6.0Hi-Crush HCLP 1.05e 8.8 13 14.85 7.25 1546 11.90 +11.2HighPtRs HPR ... ... ...dd 7.60 2.66 1882 6.24 +21.6HighlFlR n HFRO ... ... ... 16.60 15.00 152 15.60 +.6HighwdPrp HIW 1.85 3.7 22 53.34 41.34 570 49.84 -2.1Hill Intl HIL ... ... ...dd 6.08 4.25 281 5.85 +7.3Hill-Rom HRC .80 .9 23 94.63 71.91 428 87.04 +3.3HillenInc HI .83 1.8 23 49.35 34.65 159 47.25 +5.7HillmCT pf HLMp 2.90 9.5 ... 36.95 26.41 1 30.57 -11.0HilltopH HTH .28 1.2 12 28.32 21.47 600 22.55 -11.0HilGrVa n HGV ... ... ... 47.75 32.20 1615 34.31 -18.2Hilton HLT .60 .8 39 88.11 60.54 3220 78.26 -2.0HoeghLP HMLP 1.72 9.5 11 20.00 15.33 89 18.05 -3.2Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 22 25.55 -5.1HollyEngy HEP 2.62f 9.1 14 36.05 26.09 279 28.68 -11.7HollyFront HFC 1.32 2.0 16 83.28 25.97 3145 66.49 +29.8HomeDp HD 4.12 2.1 25 207.61 144.25 3764 195.02 +2.9Honda HMC .84e 2.9 ... 37.29 27.05 908 29.28 -14.1HonwllIntl HON 2.98 2.1 63 165.13 131.42 3054 143.14 -6.7Honwll wi HON/WI ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 35

HorMan HMN 1.14 2.6 26 47.65 33.85 100 44.40 +.7HorizGbl n HZN ... ... 29 19.26 5.13 571 6.02 -57.1HorizFn22 n HTFA ... ... ... 26.00 25.26 25.45 +.2HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 6 49.51 -1.6HorGKWld KLDW ... ... ...q 35.73 30.14 6 33.96 +1.5HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.93 13 20.10 -6.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 2 22.64 +1.6Hormel s HRL .75 2.0 22 38.00 29.75 3380 36.80 +1.1Hornbeck HOS ... ... ...dd 4.87 2.07 376 3.95 +27.0HostHotls HST 1.00a 4.8 18 22.47 17.26 14638 21.05 +6.0HoulihnL n HLI 1.08 2.1 20 52.86 34.16 583 51.11 +12.5HstnAEn HUSA ... ... ... 1.04 .22 4653 .32 -4.5tHovnanE HOV ... ... ...dd 3.41 1.60 1792 1.58 -52.8HHughes HHC ... ... 28 140.38 114.28 229 132.20 +.7HuanPwr HNP 2.45e 9.5 ... 30.60 23.64 53 25.90 +3.6Hubbell HUBB 3.08 2.9 20 149.03 100.55 431 106.74 -21.1HubSpot HUBS ... ... ...dd 143.00 63.00 632 122.35 +38.4HudBayM g HBM .02 ... 8 10.25 5.25 770 5.55 -36.9HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.8 28 36.06 28.25 784 35.11 +2.5HugotnR HGT .09e 13.4 2 1.95 .55 225 .67 -51.9Humana HUM 2.00f .7 25 309.19 229.84 453 298.79 +20.4HuntCoFn HCFT .40m 11.6 5 4.98 2.55 35 3.41 -14.8FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 2 39.67 +3.4HuntgtnEco HECO .47e .2 ...q 44.87 39.67 41.56 -.3HuntgtnIng HII 2.88 1.4 20 276.69 183.42 275 212.66 -9.8Huntsmn HUN .65 2.2 10 36.09 24.51 2529 29.26 -12.1Huya n HUYA ... ... ... 50.82 15.25 7862 31.08 +93.5Hyatt H .60 .8 36 84.89 54.38 890 76.79 +4.4HysterYale HY 1.21 1.9 17 93.90 62.62 34 64.70 -24.0I -IAMGld g IAG 1.52f 27.0 94 7.25 4.80 2379 5.62 -3.6ICICI Bk IBN .16e 2.0 ... 11.26 7.89 8774 8.08 -17.0IDT Cp IDT 1.00f 17.7 ...dd 16.48 4.87 564 5.64 -46.8IEC Elec IEC ... ... ...cc 6.80 3.42 125 6.38 +54.9tING ING .14e 1.0 ... 20.58 14.31 3396 14.18 -23.2ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 14 25.91 +1.4ING 6.375 ISF 1.59 6.1 ... 26.16 25.40 39 25.97 +1.1ION Geo rs IO ... ... ...dd 32.45 3.20 283 24.35 +23.3iPInvVix 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 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.31 188 30.29 -.5IQ Hedge MCRO ... ... ...q 27.20 25.64 26.26 -1.1IQ HdgLgS QLS ... ... ...q 24.53 20.86 1 21.90 IQ Ch SC n CSML ... ... ... 29.96 23.89 31 28.63 +2.1IQ HdgEv QED ... ... ...q 22.00 20.76 21.24 +1.6IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.17 -3.9IQ CorePl n AGGP ... ... ... 20.27 18.67 37 19.13 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 3 18.67 -4.6IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 3 23.59 -3.4IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 21.63 -4.2IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 19.43 -4.5IQ 50HIntl HFXI ... ... ...q 22.80 20.00 53 20.76 -4.1IQ RealRtn CPI ... ... ...q 27.90 27.17 1 27.67 +.9IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 9 26.36 +.1IQMrgArb MNA ... ... ...q 31.92 30.25 32 30.66 -1.3IQ AustSC KROO .88e 4.4 ...q 20.49 16.47 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 7 33.25 -4.8IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.53 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 42 27.44 -3.9IQVIA Hldg IQV ... ... 12 110.67 87.45 1058 98.70 +.8IRSA IRS ... ... ... 32.97 16.51 94 17.64 -40.4iShGold IAU ... ... ...q 13.11 11.61 20240 12.00 -4.1iShGSCI GSG ... ... ...q 18.31 13.21 666 17.63 +8.3iSAstla EWA 1.01e 4.6 ...q 24.19 21.31 3581 22.19 -4.2iSAstria EWO .37e 1.7 ...q 27.41 20.58 50 22.34 -9.3iShBelg EWK .51e 2.6 ...q 23.00 19.33 36 19.49 -7.3tiShBrazil EWZ .67e 2.2 ...q 47.85 31.28 33490 31.00 -23.4iShCanada EWC .48e 1.7 ...q 30.60 26.33 5579 27.96 -5.7iShEMU EZU .86e 2.1 ...q 47.13 40.03 6626 40.53 -6.6iSFrance EWQ .58e 1.9 ...q 33.73 28.51 1237 30.17 -3.4tiShGerm EWG .60e 2.0 ...q 35.87 29.78 5471 29.67 -10.1iSh HK EWH .61e 2.5 ...q 26.93 23.03 5893 23.96 -5.7iSh SKor EWY .65e 1.0 ...q 79.07 65.76 3271 66.79 -10.9iShMexico EWW .78e 1.7 ...q 57.82 43.55 4796 45.61 -7.5iShNeth EWN .66e 2.2 ...q 34.09 28.69 218 30.17 -4.9iSPacxJpn EPP 1.66e 3.7 ...q 50.34 43.87 363 45.33 -5.2tiShSoAfr EZA 1.02e 1.9 ...q 76.53 54.81 884 53.65 -23.3iShSpain EWP .99e 3.3 ...q 36.38 29.62 2472 29.96 -8.6tiSSwedn EWD .76e 2.5 ...q 36.71 30.31 265 30.08 -11.3iShSwitz EWL .75e 2.3 ...q 37.84 32.02 446 32.04 -9.9iShFrntr100 FM .30e 1.0 ...q 36.19 28.42 203 28.86 -12.9iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.70 23 48.98 -2.9iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.08 9 51.42 -5.6iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 7 48.38 -5.5iShEMkHY EMHY 3.98 8.7 ...q 51.12 44.85 62 45.99 -8.0tiShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.72 18 44.49 -11.2tiShEmMDv DVYE 1.83e 4.7 ...q 46.11 39.05 47 38.66 -7.6iShGblSilv SLVP .29e 2.9 ...q 12.00 9.34 9 10.08 -7.0iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 7 22.98 +6.6iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 2 28.32 -3.5iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 29 86.70 -1.6iShEMktSC EEMS .89e 1.9 ...q 57.36 46.23 39 47.15 -11.2iShEMkBd LEMB .42e .9 ...q 50.78 44.22 91 44.26 -8.2iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 108 82.40 -2.3iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 312 57.03 -6.1iShJpnSC SCJ 1.81e 2.3 ...q 85.34 68.50 46 78.15 -2.1iShThai THD 1.88e 2.3 ...q 103.71 76.79 262 82.47 -10.8iShIsrael EIS .81e 1.6 ...q 55.29 46.67 21 51.47 +.4iShChile ECH .71e 1.5 ...q 56.53 41.34 433 46.08 -11.7iShBRIC BKF .54e 1.3 ...q 50.94 37.01 117 41.02 -7.8iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 7 56.22 +1.4iShSilver SLV ... ... ...q 17.14 14.44 12635 15.12 -5.4iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 793 118.65 iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 4 100.80 -4.5iShAcwiMV HACV ... ... ...q 29.95 27.42 29.58 -.7iShMrnLG JKE 1.20e .7 ...q 179.35 138.04 7 172.42 +10.2iShMrnLC JKD 2.24e 1.5 ...q 167.90 145.50 15 153.49 -3.4iShBrazSC EWZS .40e 3.3 ...q 18.14 12.00 14 12.24 -24.9tiShIntlPfd IPFF .96e 5.6 ...q 19.76 17.24 27 17.17 -7.9iShSPTUS s ITOT ... ... ...q 65.40 54.98 756 62.10 +1.6iShSTNtMu SUB .86 .8 ...q 106.40 104.31 79 105.08 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 6 111.39 -1.5iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 990 112.98 -1.0iShChinaLC FXI .87e 2.1 ...q 54.00 39.32 35818 41.99 -9.1iShTransp IYT 1.70e .9 ...q 206.73 162.38 419 186.01 -2.9iShChinaSC ECNS 1.73e 3.5 ...q 56.49 44.65 24 49.24 -2.6iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 6332 271.12 +.8iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 4 182.40 -1.7iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2913 106.24 -2.8iShEMkts EEM .59e 1.4 ...q 52.08 40.92 95337 42.33 -10.2iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 9777 114.66 -5.7iSKokusai TOK 1.60e 2.5 ...q 69.65 59.34 3 64.00 -1.0iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 11236 24.66 -1.7iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.3 ...q 62.55 53.59 15 53.77 -11.2iShGblTech IXN 1.10e .7 ...q 173.28 129.32 46 162.53 +5.8iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 6 50.45 -4.5iSMrnMCG JKH .59e .3 ...q 226.90 180.50 3 216.67 +7.0tiShIndones EIDO .35e 1.5 ...q 30.61 23.01 1884 22.63 -20.4iSSP500Gr IVW 2.03e 1.3 ...q 168.27 135.75 988 161.16 +5.5iShNYMun s NYF ... ... ...q 56.36 54.26 7 54.87 -1.6iShGblHcr s IXJ ... ... ...q 61.56 53.45 41 56.07 iShGblFin IXG 1.28e 2.0 ...q 76.01 61.45 50 63.45 -9.3iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 73.62 350 82.66 -.3iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 413 37.00 +4.1iShCalMn s CMF ... ... ...q 59.75 57.68 38 58.57 -1.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 387 50.03 -2.4iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 3 83.41 -.5iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 127 42.43 -6.2iShNANatR IGE .85e 2.3 ...q 38.33 30.59 115 36.48 +2.9iSh JPXNik JPXN ... ... ... 70.78 57.37 2 63.05 -2.9iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.02 323 82.74 -1.1iShLatAm ILF .60e 2.1 ...q 39.54 28.68 1270 28.72 -15.9iShUSAMo MTUM .81e .7 ...q 114.69 88.11 984 108.27 +5.0iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 8 158.85 -.4iShPhilpns EPHE .20e .7 ...q 40.19 28.80 279 29.71 -23.5iSSP500Val IVE 2.14e 2.0 ...q 121.12 103.71 1180 109.63 -4.0iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 700 109.09 -1.5iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 0 43.35 -.6iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 14 50.53 -3.6iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.34 8 37.84 -4.2iShAsia50 AIA 1.02e 1.7 ...q 72.96 56.26 186 61.45 -7.0iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 8171 122.11 -3.7iSRTop200G IWY .82e 1.1 ...q 80.46 63.67 96 77.52 +6.0iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 8 62.60 +1.8tiShIntSelDv IDV 1.51e 4.4 ...q 35.93 31.98 703 31.79 -5.9iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 29578 66.35 -5.6iShGerSC bt EWGS .69e 1.2 ...q 70.42 51.54 19 59.82 -7.0iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 463 88.05 -1.2iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 7 60.02 -7.3iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 215 125.62 +4.1iShNorC bt ENOR .58e 2.1 ...q 29.21 21.54 38 27.34 +6.0iShRusMid IWR 2.85e 1.4 ...q 220.02 188.02 201 210.79 +1.3iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 3 179.14 +2.9iShIreland EIRL .55e 1.2 ...q 50.12 42.90 17 47.07 -1.9iSCorSPMid IJH 1.89e 1.0 ...q 201.14 168.25 1224 193.72 +2.1iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 53 57.96 -8.3iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 13069 85.52 -2.0iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 34 40.19 +2.0iShSft IGV .12e .1 ...q 193.77 134.79 315 178.71 +15.6iShCorUS n FTY ... ... ... 51.01 43.20 292 48.56 -2.1iShDenC bt EDEN .81e 1.3 ...q 71.11 61.98 14 63.31 -6.3iShNetw IGN .25e .5 ...q 55.29 44.16 15 51.27 +5.8iShNATch IGM .73e .4 ...q 201.77 143.13 51 190.49 +12.9iShResRE REZ 2.01e 3.2 ...q 67.72 53.83 5 62.18 -.1iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 34 25.41 +.4iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 86 98.65 -2.6iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 294 100.08 +1.9iShGbl100 s IOO ... ... ...q 49.47 41.97 22 45.34 -1.2iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 17 25.41 +.1iShConsSv IYC 1.50e .8 ...q 200.56 160.53 21 193.12 +7.7iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 4 110.52 -3.0iShIndia bt INDA .24e .7 ...q 38.21 31.67 5011 32.64 -9.5iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 2313 120.73 -2.9iSMrnSCG JKK .87e .4 ...q 211.03 156.02 4 196.20 +9.3tiShPoland EPOL .42e 1.9 ...q 30.19 21.69 263 21.59 -20.3iSMCGth IJK 1.88e .8 ...q 233.09 190.88 69 223.08 +3.4iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 50 107.75 -1.8iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 1662 142.36 +5.7tiSIndiaSC bt SMIN .10e .2 ...q 55.13 42.56 42 41.50 -21.1iSRus1K IWB 2.36e 1.6 ...q 159.31 133.70 1540 150.89 +1.5iSR2KVal IWN 1.98e 1.5 ...q 135.80 112.01 1886 132.22 +5.1iSR2KGr IWO 1.36e .7 ...q 214.74 162.12 1245 203.24 +8.9iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 50 131.63 -3.2iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1259 50.99 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 27481 163.38 +7.2iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 367 84.38 -6.4iShChina MCHI .61e 1.0 ...q 76.72 54.14 5021 63.04 -5.3iSEafeMnV EFAV 2.81e 4.0 ...q 76.51 68.11 507 70.89 -2.9iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 631 161.18 +1.9iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.97 24 66.59 -5.0iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 122 131.92 -.7 iSUSAMinV USMV .87e 1.7 ...q 55.45 48.48 2196 52.68 -.2iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 2 152.27 iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 51 161.70 +1.0iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 7 48.83 -1.4iShTelecm IYZ .68e 2.5 ...q 33.00 26.34 4627 27.12 -7.8iShTech IYW 1.20e .7 ...q 187.31 138.25 268 176.76 +8.6iShGblIndl EXI 1.40e 1.6 ...q 100.28 83.76 14 87.22 -6.1iShGblCSt s KXI ... ... ...q 54.58 47.79 19 48.56 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 6978 79.53 -1.8iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 16 113.91 +4.1iSh0-5Tips STIP ... ... ...q 100.84 99.16 58 99.65 -.2iShHmCnst ITB .09e .2 ...q 46.56 33.10 3020 37.51 -14.2iShInds IYJ 1.65e 1.2 ...q 158.32 129.07 208 142.54 -3.3iShAerosp ITA 1.31e .7 ...q 207.47 155.02 274 190.91 +1.5iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 59 177.36 +1.8iShFinSv IYG 1.21e .9 ...q 142.14 110.06 92 128.66 -1.4iShRegBks IAT .61e 1.2 ...q 54.74 41.83 284 49.27 iShInsur IAK .82e 1.3 ...q 69.95 59.34 5 61.23 -8.1iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 423 116.25 -2.7iShBroker IAI .65e 1.0 ...q 70.58 51.86 90 64.40 +2.6iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 1094 41.72 +5.2iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 32 111.78 +.6iShCrSPS s IJR ... ... ...q 86.70 66.77 3858 83.51 +8.7iShMedDev IHI 1.57e .8 ...q 206.75 160.37 107 199.00 +14.7iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 23 117.29 -7.4iShHltcPrv IHF .24e .1 ...q 182.86 139.65 142 178.44 +13.8iShCorTInt IXUS 1.28e 2.2 ...q 67.93 56.86 653 59.24 -6.1iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 7 150.16 -2.7iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 58 98.11 -4.0iShPeru EPU .70e 1.8 ...q 44.95 33.53 71 39.25 -4.2iShCorEafe IEFA 1.56e 2.5 ...q 70.84 60.28 11861 62.74 -5.1iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 48 36.67 +2.1iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 16 135.36 +1.3iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 98 74.07 +14.0iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 95 52.99 -1.7iShEurope IEV 1.12e 2.5 ...q 50.81 44.01 869 44.12 -6.6iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 156 44.12 -1.8iSRusMic IWC 1.08e 1.0 ...q 109.92 83.45 48 105.80 +10.5iShModAllo AOM .71e 1.9 ...q 39.05 36.79 57 37.36 -1.8iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 20 24.51 -5.1tiSMsciVal EFV 1.66e 3.3 ...q 59.57 50.93 2890 50.85 -7.9iSSCVal IJS 1.73e 1.1 ...q 169.45 132.50 93 163.99 +6.8iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 34 33.89 -2.2iShEafeGr EFG 1.37e 1.8 ...q 85.81 72.88 190 78.09 -3.3iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 18 24.36 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 5 23.63 -2.6iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 3 25.66 -3.0iShBd3-20 s IBDC ... ... ...q 26.38 25.81 20 25.90 -.7iStar STAR ... ... 4 12.29 9.75 773 10.68 -5.5iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 0 25.21 -.6iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.06 -1.8iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.96 -.9ITT Inc ITT .54 1.0 17 57.62 38.36 518 53.36 iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.6 23 100.04 79.59 190 92.34 +1.1IDEX IEX 1.72 1.3 30 150.72 110.25 349 135.59 +2.7iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 1461 141.00 -15.5Imax Corp IMAX ... ... ...cc 26.70 17.58 731 22.25 -3.9ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 180 .26 -18.7ImpacMtg IMH ... ... 4 15.81 7.18 11 9.78 -3.7ImpOil g IMO .57 1.8 65 33.55 25.91 273 32.46 +4.1IncOpR IOR ... ... 29 14.25 8.51 5 13.33 +20.3IndCDrillg ICD ... ... ...dd 5.48 2.72 78 4.08 +2.5IndepHld IHC .25f .7 12 39.85 19.90 7 33.85 +23.3IndepRT IRT .78a 7.6 20 10.63 8.26 676 10.21 +1.2IndiaFd IFN 1.82e 1.9 ...q 28.81 23.90 105 23.97 -8.2IndiaGCap IGC ... ... ...dd 1.63 .30 166 .52 -47.9IndoTel s TLK .67 ... ... 36.19 23.66 414 25.56 -20.7IndBach IBA .87e 1.5 ... 67.61 53.00 5 57.70 +.7Infosys INFY .40e 2.1 17 19.10 13.88 6903 18.66 +15.0InfrREIT n HIFR 1.00 4.6 18 23.22 17.60 160 21.88 +17.8InfuSystem INFU ... ... ...dd 3.55 1.65 31 3.45 +50.0IngerRd IR 2.12f 2.4 20 97.67 79.63 1559 88.89 -.3Ingevity NGVT ... ... ... 84.87 53.62 265 80.25 +13.9Ingredion INGR 2.40 2.1 15 146.28 107.77 714 111.67 -20.1InnovInd n IIPR 1.00 2.7 ... 39.75 15.72 173 37.01 +14.5InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 28.23 +1.0Innsuites IHT .01 .7 ...dd 3.70 1.23 6 1.49 -14.9Inphi IPHI ... ... 16 44.25 23.65 448 31.96 -12.7InsightS n INSI .80 4.3 ... 21.10 18.04 19 18.53 -6.9Insperity s NSP ... ... 30 101.90 34.88 167 92.95 +62.1InsprMed n INSP ... ... ... 41.01 22.50 309 36.32 +45.4InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 32 79.40 50.95 167 58.60 -22.8Instructre n INST ... ... ...dd 46.95 28.50 458 40.95 +23.7IntegerHl ITGR ... ... ...dd 67.91 40.01 210 64.15 +41.6Intellichk IDN ... ... ...dd 3.95 1.50 15 2.05 -19.9IntellgSys INS ... ... ...dd 9.90 3.30 7 8.78 +92.5sIntelsat I ... ... ... 20.60 2.44 11593 17.20 +407.4InterXion INXN ... ... ... 67.19 44.03 795 61.09 +3.7IntcntlExc s ICE .88e 1.2 17 76.69 63.22 2730 73.53 +4.2IntCtlHtls IHG ... ... ... 69.23 49.03 655 62.68 -1.3tIBM IBM 6.28f 4.6 10 171.13 138.28 4040 137.48 -10.4IntFlav IFF 2.76f 2.2 31 157.40 122.11 466 123.12 -19.3IntlGmeT n IGT .80 3.5 ... 31.00 17.92 2699 23.11 -12.8IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 2687 52.87 -8.8sIntlSeaw n INSW ... ... ... 24.50 15.23 205 24.11 +30.6IntTower g THM ... ... ...dd .78 .29 42 .52 +21.2Interpublic IPG .84 3.6 16 26.01 18.30 2402 23.33 +15.7IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 4 25.46 -.1inTestCorp INTT ... ... 18 10.25 5.75 24 7.15 -17.3IntPotash IPI ... ... ...dd 5.31 2.14 1075 4.28 -10.1Intrexon XON ... ... ...dd 25.88 10.26 1579 13.26 +15.1Inuvo INUV ... ... ...dd 1.24 .68 77 .74 -8.6Invacare IVC .05 .3 ...dd 20.00 12.30 206 19.00 +12.8Invesco24 n IHTA ... ... ... 10.33 8.28 25 9.12 -11.5InvHiIn23 n IHIT ... ... ... 10.32 9.53 92 9.93 +1.4InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 101 10.63 -6.6Inv Bond VBF .83a 4.7 ...q 20.29 17.47 35 17.72 -10.9InvCAVal VCV .79 6.8 ...q 13.20 11.53 100 11.71 -6.9InvDynCrd VTA .90 7.7 ...q 12.10 11.33 128 11.68 -.3PSAerDef 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 4.20 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 59.74 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 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 34.25 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS 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 23.68 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.50 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.95 27.70 -1.6PS 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 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 +5.3InvHiInc2 VLT 1.24 9.2 ...q 15.25 13.50 17 13.55 -7.9Invsco iim IIM .84 5.9 ...q 15.47 13.64 106 14.15 -5.0Invesco IVZ 1.16 4.4 11 38.43 26.37 2823 26.51 -27.4InvMtgCap IVR 1.68 10.7 6 18.86 15.15 1120 15.72 -11.8InvMtg pfA IVRpA 1.94 7.6 ... 25.56 24.24 7 25.41 +1.6InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 6 25.87 +.4InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 17 24.64 -1.4Invsco oia OIA .39 5.3 ...q 8.25 7.34 112 7.48 -6.5InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 117 11.74 -5.3InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 146 11.77 -5.8InvPAVal VPV .79 6.7 ...q 12.68 11.54 60 11.77 -3.1Invsco iqi IQI .76 6.4 ...q 13.04 11.70 143 11.91 -4.8InvSrInco VVR .31 7.3 ...q 4.60 4.26 346 4.29 -2.3InvTrIG VGM .88 7.1 ...q 13.80 12.09 100 12.38 -6.1InvTrNY VTN .85 6.6 ...q 14.00 12.61 29 12.82 -6.6InvTech ITG .28 1.3 ...dd 23.96 17.63 295 21.09 +9.6InvRlEst IRET .28 4.8 5 5.99 4.05 304 5.85 +17.2InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 1 24.34 -6.4Invitae n NVTA ... ... ...dd 10.44 4.35 570 7.27 -19.9InvitHm n INVH .44 1.9 ... 24.30 20.25 1731 22.82 -3.2iPBetaCmd BCM ... ... ...q 32.00 25.10 21 29.79 +1.8iPS&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 12.96 20.62 +16.4iPBetaNGs 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 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.4 30 41.52 30.78 1598 34.40 -8.8iShItaly rs EWI ... ... ...q 34.45 27.55 811 28.40 -6.7iShJapan rs EWJ ... ... ...q 64.71 52.81 12598 58.03 -3.2tiSMlasia rs EWM ... ... ...q 36.56 30.71 1119 30.52 -7.4iShSing rs EWS ... ... ...q 28.35 23.33 964 23.61 -8.9iSTaiwn rs EWT ... ... ...q 39.36 35.15 7838 35.17 -2.9iSh UK rs EWU ... ... ...q 38.05 32.87 3779 34.26 -4.4iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 3149 49.64 -1.2iShCmdOpT CMDT ... ... ...q 41.95 33.66 36.63 -1.5iShCvBd ICVT .67e ... ...q 60.09 51.90 1000 57.33 +4.0iShCorEM IEMG .95e 1.9 ...q 62.70 49.43 21667 51.25 -9.9iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.34 -9.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.30 -4.3iShColomC ICOL .43e 2.9 ...q 16.51 13.45 21 14.73 +2.0iShEnhBd n IGEB ... ... ... 50.77 47.60 2 47.87 -4.8iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.47 -2.4iShFSIntSC ISCF .12p ... ...q 34.73 27.98 321 31.52 -2.9iShRs2500 n SMMD ... ... ... 47.19 38.87 1 45.69 +4.6iShFacSIntl INTF .17p ... ...q 31.21 26.13 367 27.49 -4.7tiShArgGl n AGT ... ... ... 32.94 23.86 1 22.93 -24.0iShFS USA LRGF .19e ... ...q 33.93 28.54 364 31.86 +.2iShFSUsaSC SMLF .23e ... ...q 43.45 34.88 35 41.82 +5.8iShFacSGbl ACWF .11p ... ...q 34.07 27.04 11 29.82 -2.8iSh iBd23 n IBML ... ... ... 25.96 24.64 16 25.02 -.8iSh IntDv n IDEV ... ... ... 62.47 53.10 30 55.42 -5.3iShMgRE rs REM ... ... ...q 48.54 39.80 285 43.07 -4.7iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 723 46.70 -.9iShDvlValu IVLU ... ... ...q 28.44 23.90 69 24.85 -6.0iSh 3-10yr n IMTB ... ... ... 50.70 47.14 2 47.97 -3.5iShSaudi KSA ... ... ... 31.99 24.69 183 31.21 +19.2iSh MinVl n SMMV ... ... ... 31.76 27.25 2 30.94 +6.0iShIntDevM IMTM .30p ... ...q 33.00 27.90 17 29.51 -3.3iShIntDevQ IQLT .55p ... ...q 31.40 27.21 7 28.46 -4.0iShLwCarb CRBN .94p ... ...q 125.97 106.96 7 113.94 -2.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.77 -2.0iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 23 25.03 -5.5tiShMsciChA CNYA ... ... ... 35.68 27.90 11 27.18 -15.1iSh IntDvGr IGRO ... ... ... 62.04 53.77 6 54.36 -8.5iShMultiTc TCHF ... ... ... 43.01 34.12 0 40.83 +5.3iShMultInd INDF ... ... ... 33.67 29.24 31.81 -.3iShMultHl HCRF ... ... ... 35.18 29.11 0 33.22 +5.1iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 33 25.39 +.2iShMultMat MATF ... ... ... 36.19 30.14 0 32.28 -5.6iSh MultFin FNCF ... ... ... 37.85 30.16 11 33.03 -6.5iShMultiEn ERGF ... ... ... 30.71 23.28 28.83 +1.8iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 177 90.90 +.1iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.54 +.2iSh MultCnS CNSF ... ... ... 27.25 23.37 24.55 -7.3iShCDivGr DGRO .65e 1.9 ...q 37.22 31.08 421 34.12 -1.9iSh MulConD CNDF ... ... ... 34.53 27.45 2 33.75 +7.8iSh MultUt UTLF ... ... ... 28.56 23.93 25.63 -3.8iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 835 30.02 +.7iShGblReit REET .94e 3.7 ...q 26.68 23.40 249 25.40 -2.6iSh AdapJp DEWJ .18p ... ... 31.33 26.25 29.03 -2.4iSh AdapC DEFA .48p ... ... 30.45 27.17 29.19 -.7iSh AdapEu DEZU .56p ... ... 30.64 27.16 28.37 -1.4iShCoreInt IAGG ... ... ... 53.61 51.09 57 52.67 +1.2iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 35 57.51 -3.6iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 13 95.39 -2.0iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 29 26.80 +1.5iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 5 68.44 +.8iShEafeMV HEFV ... ... ...q 28.27 26.08 0 27.88 +1.1iShEuMinV EUMV .67e 2.8 ...q 26.69 24.16 4 24.32 -4.0iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.63 -2.5iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.50 235 47.04 -6.2iShxJMinV AXJV .84p ... ...q 38.95 32.91 1 34.65 -4.7iSh2022Mu IBMK .09e ... ...q 26.37 25.24 27 25.56 -.4tiShEm exCh EMXC ... ... ... 58.49 48.20 1 47.81 -11.3iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 18 24.13 -3.5iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 40 25.42 iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.86 -.1iShRussia rs ERUS ... ... ...q 39.23 28.19 225 32.57 -2.8iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 458 29.47 -.7iShCHMex HEWW 1.41p ... ...q 21.71 18.16 1 18.94 -5.3iShH10yCBd CLYH .31e ... ...q 27.42 25.11 15 25.50 -3.5iShCHSpain HEWP .31p ... ...q 23.80 20.85 21.80 -1.7iShHEmBd EMBH .30e ... ...q 27.37 25.12 25.56 -3.7iShCHItaly HEWI .55p ... ...q 19.17 16.12 17.00 +1.0iShShMMu MEAR .27e ... ...q 50.18 49.61 6 49.94 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 4 31.17 +.6iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.85 1 26.43 -1.6iShGbMM rs PICK ... ... ... 37.91 25.64 69 32.20 -7.0iShCHAcwi HACW .94e 2.1 ...q 30.93 26.76 6 29.73 +1.1iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 24 50.27 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 3 24.67 +1.4iSh ESG s ESGE ... ... ... 37.04 15.90 80 32.87 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 2 26.60 -2.9iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 76 50.14 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 1057 32.11 -3.7iShCHSoK HEWY .48p ... ...q 32.01 28.50 2 28.70 -5.2iShFacEmg EMGF .13p ... ...q 53.84 41.97 49 44.92 -9.2iSh iBd26 n IBDR ... ... ... 24.92 22.99 19 23.35 -4.8iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 18 25.15 +.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 117 25.04 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 81 24.79 -.3iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 67 24.31 -3.0iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 72 24.37 -2.4iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 47 23.92 -4.4iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 55 24.09 -3.8iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 100 24.38 -1.7IsoRay ISR ... ... ...dd .65 .36 76 .43 +8.5IsraelChm ICL .27e 5.8 ... 4.99 3.85 80 4.62 +14.4IssuerDir ISDR .20 1.0 70 21.85 11.65 0 20.30 +10.6ItauCorpb ITCB 2.48e 16.4 73 16.34 10.28 3 15.14 +12.6tItauUnibH ITUB .32e 3.2 ... 16.98 9.95 9381 9.94 -23.5IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 64 14.40 -4.8J -JAlexHld n JAX ... ... 33 12.80 8.70 10 11.45 +18.0JJill n JILL ... ... 7 12.77 4.17 299 8.92 +14.4JBG Smth n JBGS .90 2.5 ... 38.91 30.79 347 36.47 +5.0JMP Gp27 n JMPD ... ... ... 25.62 24.11 1 24.90 -1.5JMP Grp JMP .36 6.7 76 7.70 4.92 21 5.35 -4.5JMP Gp 23 JMPB 2.00 7.7 ... 26.00 25.10 5 25.87 +2.3JPMCh pfE JPMpE 1.58 6.1 ... 27.28 25.53 26 25.99 -3.9JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 14 59.87 -4.2JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.18 89 57.07 -5.0JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 42 52.63 -9.8JPM DREq JPUS .26p ... ...q 74.59 64.52 13 70.73 +.3JPM DivInt JPIH ... ... ... 30.68 27.59 29.44 -1.9JPMDsfEu JPEU ... ... ... 64.34 56.44 1 57.83 -4.1JPM DivEu JPEH ... ... ... 29.58 26.58 29.41 +4.0JPM Val n JVAL ... ... ... 27.44 24.90 2 25.76 -1.3JPM Qual n JQUA ... ... ... 27.51 24.85 26.43 +1.3JPM Mom n JMOM ... ... ... 27.78 24.95 0 26.68 +4.1JPM MinV n JMIN ... ... ... 26.62 24.93 2 25.82 +.1JPM US Dv JDIV ... ... ... 26.74 24.18 4 25.70 -3.0JPM DivAlt JPHF ... ... ... 28.92 24.80 18 24.84 -5.1JPM FutSt n JPMF ... ... ... 25.34 23.93 0 24.28 -3.5JPM UlSh n JPST ... ... ... 51.03 48.88 1059 50.17 +.2JPM SCap n JPSE ... ... ... 32.53 27.03 11 31.50 +6.1tJPM GlB n JPGB ... ... ... 52.89 49.82 1 49.85 -2.6JPM Evnt n JPED ... ... ... 25.96 24.55 25.96 +3.0JPM Disc n JPHY ... ... ... 52.80 49.30 9 49.78 -2.9JPM USMid JPME ... ... ... 66.84 58.25 7 64.57 +1.3JPMorgCh JPM 2.24f 2.2 15 119.33 86.62 16264 103.24 -3.5JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 18 25.36 JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 46 26.24 -3.0JPMAlerian AMJ 2.29 8.8 ...q 30.74 23.17 1413 26.13 -4.9JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 64 26.02 -2.4JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 30 26.23 -2.7JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 47 26.41 -1.9JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 19 31.77 23.70 1822 27.65 +5.3JacobsEng JEC .60 .9 25 72.18 49.31 980 63.60 -3.6JaggedPk n JAG ... ... ... 16.55 10.55 957 13.15 -16.7JHardie s JHX .38e 2.3 76 18.79 13.55 10 16.50 -6.3Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 77 50.07 -.2tJanusHn n JHG 1.44f 4.7 ... 41.64 30.63 698 30.61 -20.0JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 26 11.77 -.4Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 39 28.30 21.61 2415 22.72 -14.2JeldWen n JELD ... ... ...dd 42.27 26.32 1434 28.56 -27.5JernignC n JCAP 1.40 7.2 12 23.34 15.90 420 19.35 +1.8Jianpu n JT ... ... ... 9.49 4.75 158 6.57 +1.4JinkoSolar JKS ... ... 27 30.50 11.48 706 13.98 -41.9JBeanTch JBT .40 .4 36 122.65 84.81 213 92.50 -16.5JHMultLgC JHML .10p ... ...q 37.14 31.32 18 35.01 +.6JH MultMdC JHMM .08p ... ...q 36.30 30.55 35 34.62 +1.5JH MultCns JHMC .07p ... ...q 33.38 27.14 1 31.92 +4.4JH MultFin JHMF .08p ... ...q 39.70 31.54 2 36.40 -1.0JH MultHltC JHMH .05p ... ...q 34.56 29.08 0 31.93 +2.5JH MultTch JHMT .09p ... ...q 47.46 35.22 5 44.47 +8.3JH MultEn JHME ... ... ... 33.93 24.30 31.73 +7.0JH MultMat JHMA ... ... ... 38.20 30.54 0 34.27 -4.6JH SmCap n JHSC ... ... ... 28.88 24.27 3 26.85 +2.8JH MultDev JHMD ... ... ... 32.58 27.75 23 28.83 -5.2JH MultUt JHMU ... ... ... 29.74 25.00 27.62 +.4JH MulCnSt JHMS ... ... ... 28.79 24.55 25.95 -6.4JH MultInd JHMI ... ... ... 37.55 29.96 0 34.23 -2.5JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 25 16.99 -2.4JH TxAdY HTY 1.28 14.9 ...q 9.74 8.27 19 8.61 -2.4JohnJn JNJ 3.60f 3.0 16 148.32 118.62 5666 121.61 -13.0JohnContl n JCI 1.04e 3.1 23 44.37 32.89 3906 33.53 -12.0JonesEngy JONE ... ... ...dd 2.21 .28 1411 .35 -68.2JonesLL JLL .82f .5 28 178.75 115.71 200 162.06 +8.8Jumei Intl JMEI ... ... 29 4.20 2.00 1612 2.60 -11.0JnprNtwk JNPR .72 2.7 15 30.29 23.61 4325 26.74 -6.2Jupai n JP .40f 2.1 10 29.00 7.36 109 18.62 +.7JustEngy g JE .41 ... 1 5.91 3.53 241 3.65 -14.9JustEn pfA JEpA ... ... ... 26.40 21.29 1 23.25 -6.5K -K12 LRN ... ... 60 18.79 12.72 156 16.74 +5.3KAR Auct KAR 1.40 2.6 19 56.75 40.27 1214 54.21 +7.3KB FnclGp KB ... ... ... 63.96 44.21 223 47.36 -19.1KB Home KBH .10 .4 29 38.80 20.68 1590 24.96 -21.9KBR Inc KBR .32 1.8 13 21.70 14.40 1422 18.15 -8.5KCAPFn 19 KAP 1.84 7.3 ... 26.02 25.05 25.35 +.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 36

sKKR KKR 1.31e 5.3 11 25.04 17.96 9263 24.84 +17.9KKR pfA KKR.PRA ... ... ... 27.69 25.45 14 26.95 -.2KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 13 26.34 -1.5KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 93 16.58 +3.3KKR RE n KREF 1.72e ... ... 22.30 18.09 78 20.00 KMG Chm KMG .12 .2 18 79.35 45.65 189 74.05 +12.1KT Corp KT ... ... ... 18.82 12.70 502 13.16 -15.7Kadant KAI .88f .9 28 114.00 74.15 37 95.75 -4.6Kadmon n KDMN ... ... ... 5.86 2.05 1234 3.96 +9.4Kaman KAMN .80 1.1 34 75.08 47.66 136 70.26 +19.4KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 25.75 -5.5KC Southn KSU 1.44f 1.4 19 114.91 99.47 678 104.68 -.5KapStoneP KS .40 1.2 12 35.01 20.27 277 34.70 +52.9KaynAEnD KED 1.60 9.4 ...dd 19.07 14.10 35 17.07 -2.0KA EngTR KYE 1.32m 14.1 ...q 11.45 8.30 132 9.37 -6.9KA MLP KYN 1.80 9.8 ...q 20.38 14.38 280 18.46 -3.1KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 2 25.12 -.5KAMidsEn KMF 1.80m 14.0 ...q 15.56 11.36 51 12.83 -7.0KeanGrp n FRAC ... ... ... 19.83 12.51 1259 13.74 -27.7Kellogg K 2.16 3.1 17 71.65 56.40 6123 69.18 +1.8KelsoTch g KIQ .03f 7.0 ... .88 .24 9 .43 -17.3Kemet KEM ... ... 5 27.35 12.60 1992 25.23 +67.5Kemper KMPR .96 1.3 22 82.53 36.35 244 73.25 +6.3Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 12 25.97 -.4Kennamtl KMT .80 2.2 22 52.52 32.23 1275 35.89 -25.9sKennWils KW .76 3.6 ...cc 21.45 15.95 1308 21.30 +22.8KenonHld n KEN ... ... ... 33.22 12.79 4 15.29 -29.4KeyEngy KEG ... ... ... 20.28 8.20 107 16.45 +39.5Keycorp KEY .48f 2.5 14 22.40 16.28 9824 19.54 -3.1tKeycorp pfI KEYpI ... ... ... 29.97 26.60 662 26.61 -8.0Keysight KEYS ... ... 44 62.41 37.90 682 58.55 +40.7KilroyR KRC 1.82f 2.4 16 77.73 62.91 895 75.00 +.5KimbRoy n KRP 1.68f 7.4 ... 23.50 15.06 34 22.75 +40.0KimbClk KMB 4.00 3.9 20 134.30 97.10 2237 103.40 -14.3Kimco KIM 1.12 6.5 18 21.24 13.16 4720 17.15 -5.5Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 7 25.15 -.2Kimco pfJ KIMpJ 1.38 5.6 ... 25.61 21.10 8 24.42 -2.5Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 15 24.28 -3.3Kimco pfL KIMpL ... ... ... 25.99 20.01 26 23.20 -6.2KindMorg KMI .80f 4.5 25 21.25 14.69 13164 17.64 -2.4KindM pfA KMIpA ... ... ... 45.00 29.98 114 34.27 -9.7KindredHlt KND .48 5.3 ...dd 11.90 5.50 626 9.00 -7.2Kingsway KFS ... ... ...dd 6.20 2.90 21 3.00 -40.6Kinross g KGC ... ... 28 4.91 3.48 6720 3.67 -15.0KirbyCp KEX ... ... 35 94.05 59.25 350 82.95 +24.2KirklLak n KL .02e ... ... 20.81 11.52 481 20.41 +32.9KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.4 6 21.57 13.87 611 17.27 -11.9KlondexM g KLDX ... ... ... 3.89 1.29 941 2.34 -10.3KnSwftT rs KNX .24 .6 24 51.94 34.30 3336 38.24 -12.5Knoll Inc KNL .60 2.9 14 24.00 16.57 185 20.70 -10.2KnotOffsh KNOP 2.08 9.3 ... 24.00 19.15 155 22.30 +7.5Knowles KN ... ... 13 17.73 10.95 537 15.19 +3.6Kohls KSS 2.44 3.3 14 79.92 36.21 2392 73.75 +36.0Koppers KOP 1.00 2.6 11 51.80 33.90 118 39.20 -23.0KoreaElc KEP ... ... ... 20.38 14.12 284 14.71 -16.9tKoreaFd KF 4.50e ... ...q 44.64 37.61 8 37.90 -8.2KornFer KFY .40 .7 25 68.34 31.53 410 60.31 +45.7KosmosEn KOS ... ... ...dd 8.62 5.15 3416 7.99 +16.6KrNwChin s KFYP ... ... ...q 44.18 30.07 1 32.77 -2.1KrS ChIn n KWEB ... ... ... 68.39 53.99 1328 57.88 -1.2tKranChinA KBA 9.93e ... ...q 39.22 30.16 1453 29.29 -15.0KraneChCm KCNY .22e .6 ...q 37.87 32.97 8 35.65 +1.6KranShFtse KEMP ... ... ...q 29.85 23.81 0 24.27 -8.8tKrnChEnv n KGRN ... ... ... 27.96 21.77 0 21.30 -15.8tKrnOnBelt n OBOR ... ... ... 28.16 23.11 19 22.80 -10.8tKrS CnTc n KEMQ ... ... ... 28.97 23.87 40 23.61 -7.5KratonCp KRA ... ... 15 53.99 31.48 142 45.67 -5.2Kroger s KR .50 1.7 12 31.45 19.69 9889 29.01 +5.7KronosWw KRO .68 3.1 8 29.49 17.11 467 21.75 -15.6Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 6.5 11 63.10 30.70 2958 36.82 -38.9L-3 Tch LLL 3.20 1.7 19 218.71 164.34 583 190.75 -3.6LCI Inds LCII 2.40f 2.6 16 132.73 80.95 253 91.55 -29.6tLG Display LPL ... ... ... 17.05 8.10 742 8.09 -41.2LGL Grp LGL ... ... 17 6.70 4.25 10 5.17 -8.0LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 38 12.66 -9.2LSB Inds LXU ... ... ...dd 11.71 4.75 90 5.17 -41.0LSC Com LKSD 1.04f 6.6 ... 22.37 11.58 235 15.74 +3.9LTC Prp LTC 2.28f 5.4 18 52.85 34.46 135 42.51 -2.4LaZBoy LZB .48 1.6 20 34.25 23.15 439 30.30 -2.9LabCp LH ... ... 21 190.36 146.68 1024 179.39 +12.5LadderCap LADR 1.30f 8.4 15 16.27 12.83 1480 15.52 +13.9LadThalFn LTS .04 1.2 ...dd 3.84 2.21 377 3.42 +8.2LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.65 15 25.67 +1.4LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 2 24.39 -2.1LambWst n LW .77 1.1 25 69.55 42.58 589 68.16 +20.7Lannett LCI ... ... 5 30.35 12.70 982 13.30 -42.7LaredoPet LPI ... ... 4 13.46 7.41 6182 9.43 -11.1LVSands LVS 3.00 4.0 21 81.45 59.16 3021 75.93 +9.3LaSalleH LHO .90m 2.6 19 36.13 24.10 1209 34.53 +23.0LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 6 25.35 +1.0LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 3 25.09 -2.5tLatam Air LTM ... ... ... 17.39 10.13 403 9.95 -28.4LatAmDisc LDF .03e .3 ...q 13.25 9.27 15 9.40 -18.2LattDvMkt RODM .62e 2.2 ...q 31.02 26.80 205 28.17 -3.5tLattEmMkt ROAM .43e 1.9 ...q 28.12 22.55 5 22.21 -13.8Latt RE n RORE ... ... ... 16.02 13.27 1 15.50 LattUSEqt ROUS .39e ... ...q 33.42 27.25 16 31.29 LattGblSC ROGS .57e 1.8 ...q 33.42 28.27 3 31.32 -.8HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.13 -2.2LazGlobTR LGI .95 5.2 ...q 19.39 15.68 36 18.28 +1.6Lazard LAZ 1.76f 3.6 13 60.00 40.50 604 48.91 -6.8tLazWldDiv LOR .69 6.6 ...q 12.63 10.39 24 10.39 -10.7LeafGrp LFGR ... ... ...dd 11.40 6.35 117 10.70 +8.1LearCorp LEA 2.80f 1.4 14 206.36 135.62 929 195.05 +10.4Lee Ent LEE ... ... 6 3.30 1.80 1345 2.75 +17.0LegacyAc n LGC ... ... ... 9.91 9.51 17 9.64 +.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8sLegacyA un LGC/U ... ... ... 10.14 9.82 23 10.18 +2.4tLeggMason LM 1.36f 3.9 10 47.13 35.00 1296 35.03 -16.6LegMas56 n LMHA ... ... ... 28.47 25.57 15 26.47 -2.9LegM 5,4 56 LMHB ... ... ... 25.73 23.37 50 24.52 -2.9LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 2 26.50 -6.0LM EM LoV LVHE ... ... ... 31.44 26.00 1 26.84 -2.5LeggPlat LEG 1.52f 3.5 21 53.96 39.57 1727 43.98 -7.9LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 25.09 -.2LeidosHld LDOS 1.28a 2.2 21 70.11 50.94 944 58.55 -9.3LejuHldgs LEJU .20e ... ...dd 2.54 .96 70 1.40 -2.8LendingClb LC ... ... ...cc 6.56 2.57 2237 3.78 -8.5LennarA LEN .16 .3 13 72.17 48.71 5202 51.26 -18.9LennarB LEN/B .16 .4 11 58.65 39.76 40 41.58 -19.5Lennox LII 2.56f 1.3 27 223.05 160.18 306 193.83 -6.9Leo Hld un LHC ... ... ... 10.90 9.40 10.20 +2.3LevelBr n LEVB ... ... ... 5.52 3.50 44 3.95 -9.2LexRltyTr LXP .71 8.1 11 10.65 7.59 946 8.76 -9.2LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 2 48.97 -4.6Libbey LBY .47 5.7 ...dd 10.30 4.60 144 8.20 +9.0LbtyASE USA .72e 11.2 ...q 6.80 5.53 1001 6.42 +1.9sLbtyASG ASG .38e 5.6 ...q 6.73 4.72 86 6.73 +21.5LibOilSv n LBRT ... ... 55 23.90 16.00 594 18.75 -18.1LibtProp LPT 1.60 3.6 16 45.40 37.77 823 44.13 +2.6sLifeStorg LSI 4.00 4.1 34 98.02 69.00 373 97.17 +9.1LightInBox LITB ... ... ...dd 3.46 1.61 0 2.08 -9.6LilisEn n LLEX ... ... ...dd 6.30 2.96 315 5.38 +5.3tLincNat LNC 1.32 2.1 9 86.68 64.09 2561 62.09 -19.2LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.24f 1.3 46 103.03 83.57 100 94.36 +7.0LineCp n LN ... ... ... 47.81 33.91 373 41.53 +1.3LionsGat A LGF/A .36 1.4 ... 36.48 21.54 477 25.01 -26.0LionsGat B LGF/B .36 1.5 ... 34.41 19.97 393 23.72 -25.3LiqTech LIQT ... ... ...dd .84 .26 405 .75 +32.0LithiaMot LAD 1.16f 1.2 12 127.99 87.90 220 96.02 -15.5LiveNatn LYV ... ... ...cc 49.11 33.84 1074 46.98 +10.4LloydBkg LYG .47a 14.6 ... 4.21 3.23 8199 3.24 -13.6LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.7 36 363.00 274.69 1508 294.78 -8.2Loews L .25 .5 14 53.59 45.01 1030 48.07 -3.9LomaNeg n LOMA ... ... 12 26.89 10.84 736 10.89 -52.7LaPac LPX .13p ... 14 31.19 23.39 1169 26.96 +2.7Lowes LOW 1.92f 2.0 21 108.98 70.76 3293 96.31 +3.6Lubys LUB ... ... ...dd 3.20 2.35 26 2.55 -3.4LumberLiq LL ... ... ...dd 41.33 19.41 619 25.26 -19.5LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 17 65.30 31.50 177 35.05 -37.1Lydall LDL ... ... 15 60.00 37.50 102 43.65 -14.0LyonBas A LYB 4.00f 3.7 9 121.95 80.19 2259 109.04 -1.2M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 959 168.47 -1.5M&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 1013.00 -1.7MAG Slv g MAG ... ... ... 13.84 9.29 138 10.78 -12.8MBIA MBI ... ... ...dd 10.97 6.04 1163 8.83 +20.6MDC MDC 1.20 4.0 11 35.18 26.45 498 29.73 -6.7MDU Res MDU .79 2.7 24 29.28 24.29 600 28.78 +7.1MFA Fncl MFA .80 10.4 10 8.90 6.72 2905 7.66 -3.3MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 6 25.94 -1.6MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 4 25.24 -.2MFC Bcp MFCB ... ... ...dd 9.62 5.69 7 6.10 -21.7MFS CAMu CCA .60 5.8 ...q 14.00 10.24 14 10.27 -10.8MCR MCR .72a 9.1 ...q 8.76 7.85 80 7.88 -7.1MGF MGF .41 9.1 ...q 5.01 4.45 34 4.52 -5.6MFS HInM CXE .30 6.1 ...q 5.51 4.84 66 4.95 -5.5MFS HYMu CMU .28 6.1 ...q 4.89 4.37 32 4.49 -2.8MFS IHI CIF .25 10.0 ...q 3.03 2.46 181 2.47 -16.0MIN MIN .42 11.0 ...q 4.35 3.79 332 3.85 -7.2MFS InvG CXH .50 5.5 ...q 10.33 9.08 19 9.22 -5.0MMT MMT .52 9.2 ...q 6.29 5.57 83 5.62 -7.4MFM MFM .38 5.8 ...q 7.41 6.41 79 6.64 -3.3MFV MFV .58 10.2 ...q 6.84 5.49 10 5.67 -4.3MGIC Inv MTG ... ... 8 16.21 9.97 2629 10.71 -24.1MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 460 30.91 +6.0tMGM Rsts MGM .48 1.7 8 38.41 28.65 10234 28.37 -15.0MI Homes MHO ... ... 12 37.41 24.08 174 26.16 -24.0MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.3 31 39.38 31.60 2261 33.95 -4.3sMRC Glbl MRC ... ... 23 21.43 14.01 1042 21.43 +26.7MSA Safety MSA 1.52f 1.6 55 97.36 65.95 141 94.38 +21.7MSC Ind MSM 2.32 2.7 16 99.94 65.42 645 85.32 -11.7MSCI Inc MSCI 1.52 .9 44 174.14 100.84 637 163.55 +29.2MSG Netw MSGN ... ... 10 26.30 16.25 1254 22.90 +13.1MV OilTr MVO .76e 7.4 8 10.60 4.80 74 10.15 +20.8MVC Cap MVC .60 6.1 ...q 10.97 9.52 93 9.77 -7.5MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 18 25.72 -.5tMacQUtlDv MFD 1.20 11.1 ...q 14.75 10.80 102 10.80 -13.1MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 34 22.30 -13.5Macerich MAC 2.96 5.2 31 69.73 52.12 1252 56.78 -13.6MackCali CLI .80 3.9 10 28.16 15.86 378 20.37 -4.6Macquarie MIC 5.24e 12.4 8 79.51 36.20 674 42.31 -34.1Macys M 1.51 4.0 12 41.33 17.41 6102 37.88 +50.4MadCvCall MCN .72 9.8 ...q 8.04 7.09 34 7.37 -4.5MadSqGd n MSG ... ... 83 284.19 189.96 181 266.23 +26.3MadStSec MSP 1.04 8.9 ...q 12.30 10.72 13 11.70 -.1MagellMid MMP 3.75f 5.5 20 75.82 54.82 1659 68.37 -3.6 Magna g s MGA 1.32f 2.2 11 67.47 44.55 1000 60.21 +6.2MagnaChip MX ... ... 6 13.40 8.85 99 10.05 +1.0Maiden prA MHpA 2.06 8.7 ... 25.71 18.80 52 23.65 -4.3Maiden pfC MHpC 1.78 8.1 ... 26.67 16.73 22 21.85 -10.5MaidnH pfD MHpD 1.68 8.6 ... 25.05 14.85 15 19.51 -6.8MaidenHld n MHLA .60 2.9 ... 27.28 16.68 8 20.80 -9.6MaidHld 43 MHNC 1.94 8.6 ... 27.34 18.64 9 22.62 -7.4MainStCap MAIN 2.28f 6.0 13 41.79 34.37 265 38.03 -4.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 59 19.37 -2.3Majesco n MJCO ... ... ... 6.43 4.35 2 6.20 +15.5Mallinckdt MNK ... ... ... 49.12 11.65 2594 18.52 -17.9MgdDInvG MZF .74 5.2 ...q 14.38 13.05 50 14.34 +6.8ManchUtd MANU .36 1.7 1 22.25 15.86 17 20.60 +4.0Manitowc rs MTW ... ... ... 44.03 22.12 387 26.25 -33.3ManngNap MN .32 10.7 13 4.55 2.95 113 3.00 -16.7tManpwrGp MAN 1.86 2.2 10 136.93 88.55 817 86.11 -31.7Manulife g MFC .44 ... ... 22.16 17.65 2569 17.97 -13.9MarathnO MRO .20 .9 ...dd 22.12 10.55 14704 21.22 +25.3MarathPt s MPC 1.84 2.7 10 83.33 49.30 5757 69.20 +4.9MarcusMill MMI ... ... 24 40.42 24.34 112 38.79 +19.0Marcus MCS .60f 1.9 26 33.60 23.55 48 32.15 +17.6sMarineP MPX .40f 2.2 32 17.91 12.00 18 17.80 +39.7MarineMx HZO ... ... 18 25.05 13.80 238 18.75 -.8Markel MKL ... ... 62 1194.98 954.02 25 1090.41 -4.3MarriotVac VAC 1.60 1.5 18 154.14 107.58 492 110.31 -18.4MarshM MMC 1.66f 2.1 22 86.54 76.68 1708 80.25 -1.4MartMM MLM 1.76 .8 32 241.33 189.27 559 219.77 -.6Masco MAS .42 1.1 19 46.45 35.79 3352 37.39 -14.9Masonite g DOOR ... ... 14 79.90 50.40 101 70.90 -4.4Mastec MTZ ... ... 12 55.53 38.40 481 50.70 +3.6MastechD MHH ... ... 19 18.42 6.18 20 15.95 +58.5MasterCrd MA 1.00 .5 45 204.00 120.65 3233 193.18 +27.6MatadorRs MTDR ... ... 23 35.22 20.13 2817 30.06 -3.4Materion MTRN .42f .8 34 57.45 36.25 93 53.85 +10.8tMatinasB n MTNB ... ... ... 2.47 .42 632 .42 -63.8Matson MATX .80 2.1 7 40.32 21.63 194 37.37 +25.2MauiLand MLP ... ... 20 27.80 9.95 50 11.25 -35.0MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 830 48.68 -24.3Maximus MMS .18 .3 19 72.71 58.58 700 62.98 -12.0tMaxLinear MXL ... ... 11 30.23 15.80 760 15.73 -40.5McClatch rs MNI ... ... ...dd 11.04 5.75 4 9.77 +9.4McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 106.43 +5.9McCorm MKC 2.08 2.0 16 111.46 90.25 1207 105.93 +3.9McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 4951 157.42 -8.5McKesson MCK 1.36 .9 12 178.86 134.25 1147 144.66 -7.2McEwenM MUX .01 .5 ...dd 2.86 1.82 1348 2.08 -8.8Mechel pf MTLp ... ... ... 1.34 .80 8 1.02 -3.3tMechel rs MTL ... ... ... 5.80 3.01 54 3.00 -43.0Medequit n MRT .84 7.7 ... 13.06 9.67 97 10.86 -3.2MedProp MPW 1.00 7.2 16 14.19 11.82 1201 13.90 +.9Medifast MED 1.92 1.2 67 179.52 40.00 172 154.36 +121.1MedleyCap MCC .40m 11.3 6 6.65 3.35 265 3.54 -32.2MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 8 24.48 -3.0MedleyC 21 MCX 1.63 6.4 ... 26.39 25.00 5 25.30 -1.9Medley n MDLX .22p ... ... 25.09 23.60 2 23.61 -4.7Medley24 n MDLQ ... ... ... 25.66 24.50 4 24.58 -2.5MedleyMgt MDLY .80 22.5 ...cc 7.15 3.10 59 3.55 -45.4Mednax MD ... ... 11 63.04 40.56 818 42.99 -19.6Medtrnic MDT 2.00f 2.3 34 89.72 76.41 6309 85.49 +5.9Merck MRK 1.92 3.2 22 66.41 52.83 10418 59.88 +6.4MercGn MCY 2.50 5.6 40 61.51 41.41 284 44.56 -16.6Meredith MDP 2.18 4.2 12 72.25 47.30 238 51.75 -21.7Meritage MTH ... ... 11 55.50 38.80 246 42.45 -17.1Meritor MTOR ... ... 6 29.54 15.46 727 20.61 -12.1MerL pfK MERpK 1.61 6.2 ... 26.54 25.35 23 26.11 +.1MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.4 ... 26.88 11.66 2 15.59 +6.0MLRRD29 PYS 1.58 8.4 ... 24.11 17.20 3 18.83 -7.0MLGS t PYT .76 3.5 ... 22.60 20.40 21.72 +3.7MLIdxPl33 IPB 1.51 5.3 ... 29.00 26.50 1 28.67 +3.5MesaRoyl MTR 1.46e 9.5 15 19.85 11.45 3 15.30 -17.1Mesab MSB 1.49e ... ... 30.92 13.00 27 24.45 -2.8Methode MEI .44 1.1 27 48.44 36.75 305 40.65 +1.4MetLife MET 1.68f 3.8 10 55.91 43.38 9164 43.90 -13.2MetLfe pfA METpA 1.02 4.0 ... 25.60 23.50 33 25.32 +1.9MetroBkH n MCB ... ... ... 55.00 36.35 53 51.63 +22.6MettlerT MTD ... ... 39 697.26 540.24 171 564.30 -8.9MexcoEn MXC ... ... ...dd 7.18 3.00 106 5.93 +50.8MexEqt MXE 1.62e .1 ...q 12.22 9.50 3 10.04 -2.1MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.03 97 14.57 -7.5MKors KORS ... ... 20 70.00 32.81 1917 66.80 +6.1MicrFoc n MFGP ... ... ... 36.21 12.67 421 17.10 -49.1MicrSol n MICR ... ... ... 4.29 3.19 4 3.53 +.9MidAApt MAA 3.48 3.5 18 110.24 85.16 1287 99.89 -.7MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 1 65.34 -2.9MidsthBcp MSL .28m 2.1 ...cc 15.40 11.05 60 13.65 +3.0MidstPet MPO ... ... ... 19.04 11.79 74 13.57 -18.2Milacron n MCRN ... ... ... 22.62 15.09 281 19.02 -.6MilestnSci MLSS ... ... ... 1.65 .64 2 .76 -35.6MHowHiInc HIE 1.39 11.7 ...q 14.17 10.93 37 11.91 -4.5MillerInds MLR .72 2.8 15 29.00 23.90 15 25.55 -1.0MinTech MTX .20 .3 18 77.15 62.55 147 74.55 +8.3MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 0 25.58 -.3Mistras MG ... ... 35 23.83 17.00 111 19.16 -18.4MitsuUFJ MUFG ... ... ... 8.11 5.54 1882 5.68 -21.9MiX Tele MIXT .22e ... ... 21.00 7.28 124 17.49 +37.1MizuhoFn MFG ... ... ... 4.00 3.36 1409 3.38 -7.1MobileTele MBT .53e 6.3 ... 12.80 7.77 4676 8.35 -18.1Model N MODN ... ... ...dd 19.60 12.40 190 17.15 +8.9Modine MOD ... ... 13 25.75 15.25 181 18.35 -9.2Moelis&Co MC 1.88f 3.2 48 67.65 37.50 421 59.00 +21.6Mohawk MHK ... ... 16 286.85 202.75 1178 211.90 -23.2MolinaHlth MOH ... ... ...dd 103.27 56.68 1069 98.06 +27.9MolsCoor 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 1892 67.79 -17.4MonRE MNR .68 4.2 25 18.45 13.87 350 16.02 -10.0MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.63 22.82 11 23.95 -4.3Moodys MCO 1.76 1.0 36 179.84 119.78 666 168.47 +14.1Moog A MOG/A .25p ... 20 93.93 68.29 143 77.13 -11.2Moog B MOG/B .25p ... 20 91.71 68.79 77.68 -12.5MorgStan MS 1.00 2.1 12 59.38 43.48 11633 47.19 -10.0MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 82 28.52 -1.5MorgSt pfF MSpF 1.72 6.2 ... 29.77 27.34 118 27.63 -2.8MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 64 27.21 -2.3MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 15 26.79 +.3MorgSt pfK MSpK ... ... ... 27.72 25.55 72 25.89 -4.5MS Asia APF .14e .8 ...q 19.99 16.28 5 16.86 -8.4MS China CAF 13.33e ... ...q 27.79 21.02 642 22.55 -3.6MS CushHi MLPY 1.28e 19.9 ...q 8.00 6.09 0 6.44 -8.9MS EMD MSD .57e 6.4 ...q 10.27 8.55 27 8.84 -11.4MSEMDDbt EDD .80m 11.6 ...q 8.37 6.64 241 6.90 -10.4tMSEmMkt MSF .05e .3 ...q 19.86 15.97 28 15.75 -12.0MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3tMS India IIF .04e ... ...q 35.14 28.14 79 28.16 -15.1MSJCP97 HJV 1.75 14.3 ... 16.72 10.00 2 12.28 -.5MkVRMB CNY ... ... ...q 49.12 38.95 45.24 +5.2MkVRupee INR .20p .5 ...q 45.42 39.21 40.35 -7.6MSDLEur URR ... ... ...q 21.49 16.65 16.98 -6.3MSDSEur DRR ... ... ...q 55.98 44.20 1 54.39 +12.3MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 73 23.36 +3.2MosaicAc n MOSC ... ... ... 9.90 9.49 26 9.68 -.2Mosaic MOS .10 .4 38 29.95 19.23 4072 28.07 +9.4MotrlaSolu MSI 2.08 1.8 21 118.37 82.86 1125 115.41 +27.8Movado MOV .80 1.7 ...cc 53.73 21.50 103 48.05 +49.2Mueller MLI .40 1.3 22 37.57 25.26 97 29.97 -15.4MuellerWat MWA .20 1.7 27 12.99 9.59 638 11.66 -6.9MurphO MUR 1.00 3.0 ...dd 35.98 22.21 3551 33.84 +9.0MurphUSA MUSA ... ... 14 89.69 61.05 442 75.01 -6.7MyersInd MYE .54 2.8 39 24.60 15.40 125 19.30 -1.0Myomo n MYO ... ... ... 15.00 2.07 216 2.97 -20.8Myovant n MYOV ... ... ...dd 25.54 9.92 37 22.71 +79.7N -NCI BldSy NCS ... ... 23 23.35 13.05 431 20.85 +8.0NCR Corp NCR ... ... 26 43.24 26.00 914 29.77 -12.4NGL EnPt NGL 1.56 12.3 ...dd 17.65 8.58 885 12.70 -9.6NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 32 24.91 +2.1NL Inds NL ... ... 6 16.05 6.85 24 8.55 -40.0LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 50 35.17 15.95 5245 30.93 +8.6NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 121 17.10 -9.3NRG Yld C NYLD 1.24f 7.1 24 20.15 15.55 396 17.30 -8.5NTN Buzz rs NTN ... ... ...dd 8.40 3.01 3 4.53 +7.6NVR NVR ... ... 21 3700.00 2311.11 20 2940.92 -16.2nVent El n NVT ... ... ... 28.93 21.00 847 24.97 +9.9Nabors NBR .24 3.7 ...dd 8.87 5.32 12066 6.44 -5.7NACCO NC .66 1.9 4 92.60 23.80 11 34.10 -9.4NamTai NTP .28 2.5 41 13.90 7.90 24 11.05 -12.0NanoViric NNVC ... ... ...dd 1.64 .36 65 .44 -50.5Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 33 40.98 30.25 293 38.48 +18.7NatFuGas NFG 1.70f 3.2 16 59.92 48.31 390 53.34 -2.9NatGrid NGG 2.89e 5.2 ... 65.60 51.44 521 55.30 -6.0NtHlthInv NHI 4.00 5.4 17 81.60 62.71 156 74.45 -1.2NHltcre NHC 1.92f 2.7 27 73.25 57.00 21 71.02 +16.5NOilVarco NOV .20 .5 ...dd 45.08 29.90 2427 42.79 +18.8NatPresto NPK 1.00a .8 17 136.65 88.80 45 126.05 +26.7sNatRetPrp NNN 1.90 4.4 20 43.98 36.25 964 43.58 +1.0NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.40 19 24.70 -3.4NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 9 23.23 -7.4sNatlStor n NSA 1.16f 3.8 ...cc 30.74 21.17 174 30.25 +11.0NtStorAf pfA NSApA ... ... ... 26.30 23.57 2 24.30 -6.7NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 14 20.71 15.95 183 17.61 -4.8tNatxIntV n MVIN ... ... ... 47.10 43.78 2 43.52 -2.4NatGsSvcs NGS ... ... 68 29.55 21.70 35 23.20 -11.5sNatrlGroc NGVC ... ... 40 12.94 4.79 212 13.13 +47.0NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 15 32.00 +23.1Natuzzi NTZ ... ... ... 2.84 1.41 6 1.59 -.6Nautilus NLS ... ... 18 19.25 11.30 184 15.85 +18.7NavideaBio NAVB ... ... ...dd .68 .21 43 .22 -38.4NavigCons NCI ... ... 21 25.25 14.62 569 22.82 +17.6sNavigatrH NVGS ... ... ... 13.30 7.65 185 13.40 +36.0tNaviosAcq NNA .08 13.0 ...dd 1.53 .66 520 .62 -44.6Navios pfG NMpG 2.19 17.1 ... 19.99 10.18 2 12.82 -20.9Navios NM ... ... ...dd 1.90 .68 390 .86 -28.5NavMH pfH NMpH 2.16 17.3 ... 18.89 10.27 0 12.50 -23.3NavMMid NAP 2.00f 51.9 ... 10.70 3.26 94 3.85 -59.6NaviosMar NMM 1.69f 85.8 7 2.62 1.45 1311 1.97 -16.5Navistar NAV ... ... 26 47.73 25.06 470 40.13 -6.4Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 54 84.55 -6.7Nelnet NNI .64 1.1 13 64.00 43.92 56 58.64 +7.0NeoPhoton NPTN ... ... ...dd 8.73 4.56 429 5.88 -10.6Netshoes n NETS ... ... ... 20.90 2.00 73 2.53 -68.0Netw1Tch NTIP .10 3.4 9 4.60 2.25 20 2.90 +20.8NBCAInt NBW .74 5.9 ...q 14.61 12.50 45 12.59 -7.4NeuB HYld NHS .96 8.8 ...q 12.35 10.81 41 10.90 -7.3NBIntMu NBH .90 6.6 ...q 16.00 13.42 42 13.72 -7.2NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 8 11.56 -4.9NBRESec NRO .36 7.1 ...q 5.70 4.29 120 5.06 -8.5NevGCas UWN ... ... 22 2.86 1.87 58 2.01 -24.7NevroCorp NVRO ... ... ...dd 94.34 65.00 270 78.02 +13.0Nevsun g NSU .04 1.2 ...dd 3.86 1.96 397 3.25 +33.2NewAmHi HYB .78a 9.1 ...q 10.20 8.48 106 8.58 -8.7NewConcEn GBR ... ... 28 2.45 1.16 413 1.42 -8.9 tNE Realty NEN 1.00 1.5 2 75.25 65.10 3 68.00 -7.3NwGold g NGD ... ... ...dd 4.25 2.00 3187 2.04 -38.0NewHome NWHM ... ... 10 13.55 9.53 45 9.95 -20.6NwIreland IRL 2.15e 1.4 ...q 14.17 11.60 13 11.65 -7.0NJ Rscs s NJR 1.09 2.4 14 45.45 35.55 344 44.55 +10.8sNewMedia NEWM 1.48 7.8 33 19.01 12.74 697 18.86 +12.4NwMtnFin NMFC 1.36 10.1 10q 14.70 12.05 359 13.40 -1.1NewOriEd EDU .40e ... 45 108.40 69.91 1604 92.65 -1.4NewRelic NEWR ... ... ...dd 111.59 41.80 956 97.21 +68.3NewResid NRZ 2.00 11.2 6 18.74 15.04 3663 17.90 +.1NewSenInv SNR 1.04 13.9 14 10.57 6.77 491 7.46 -1.3sNY&Co NWY ... ... ...dd 5.18 1.29 717 5.13 +79.4tNY CmtyB NYCB .68 6.1 13 14.53 11.21 3110 11.13 -14.5NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 11 26.68 -6.7NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 34 50.40 -.7NY REIT rs NYRT 4.85c ... ... 19.81 15.04 53 18.14 NY Times NYT .16 .6 ...cc 26.75 16.95 1849 25.85 +39.7NewellRub NWL .92f 3.5 5 54.19 22.60 8621 25.96 -16.0NewdExp NFX ... ... 15 35.20 22.72 3424 30.67 -2.7NewMarket NEU 7.00 1.8 21 470.43 358.33 44 397.62 +.1NewmtM NEM .56 1.5 28 42.04 31.42 2639 36.98 -1.4sNewpkRes NR ... ... ...dd 11.15 6.60 721 11.30 +31.4NexGen g NXE ... ... ... 2.85 1.65 536 1.80 -29.7NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.33 75 22.00 -13.0NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 144 28.37 +1.5NxtEraLP NEP 1.57f 3.4 33 48.75 36.37 107 46.68 +8.3NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 18 25.10 +.5NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 13 24.92 -.2NextEra76 NEEpK ... ... ... 25.99 23.62 26 25.02 -2.2sNxtEra pfQ NEEpQ 3.19 4.3 ... 74.75 63.25 29 74.92 +7.7sNextEraEn NEE 4.44f 2.6 12 168.32 138.00 2206 168.08 +7.6NxtEra pfR NEEpR ... ... ... 59.02 52.96 61 57.26 +1.9NiSource s NI .78 3.0 32 27.76 22.44 1646 25.83 +.6NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 97.00 -2.1Nielsen plc NLSN 1.40f 4.6 17 43.61 29.51 1795 30.16 -17.1NikeB s NKE .80 1.1 67 75.91 50.35 7444 71.35 +14.1NoahHldgs NOAH ... ... 30 69.56 26.08 518 53.86 +16.4NobilisH n HLTH ... ... ... 1.95 1.15 165 1.20 -11.1NobleCorp NE .08 1.3 ...dd 6.33 3.14 10543 6.14 +35.8NobleEngy NBL .44 1.2 36 37.67 22.99 4372 35.71 +22.5NobleMid n NBLX 1.91e ... 12 57.98 41.99 201 49.74 -.5NokiaCp NOK .19e 3.3 ... 6.59 4.51 18466 5.73 +23.0sNomadF n NOMD ... ... ... 19.58 13.54 1302 18.78 +11.1tNomura NMR ... ... ... 6.83 4.82 351 4.84 -16.8Norbord n OSB 1.29 3.2 ... 45.45 29.56 98 40.27 +19.1NordicAOff NAO .18 16.4 ... 1.60 1.02 35 1.10 -8.3NordicAm NAT .41e 15.6 ...dd 6.70 1.82 1944 2.62 +6.5Nordstrm JWN 1.48a 2.9 19 54.00 37.79 1738 51.33 +8.3NorkSo NSC 2.88 1.9 23 158.58 111.44 1617 150.04 +3.5NortelInv NTL .64e 1.3 ... 51.97 29.86 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.6 9 9.40 5.94 13 8.16 +17.2NoWestCp NWE 2.20 3.9 17 64.47 50.01 398 56.96 -4.6NDynMn g NAK ... ... ... 2.34 .43 1478 .54 -69.5NthnO&G NOG ... ... 36 3.00 .63 8363 2.89 +41.0NorthropG NOC 4.80f 1.6 32 360.88 252.82 1041 306.59 -.1NStREur n NRE .60 4.2 ... 14.81 10.08 324 14.40 +7.2NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 148 64.10 +7.5NorwCruis NCLH ... ... 15 61.48 47.33 3094 48.10 -9.7NovaBay rs NBY ... ... ...dd 5.00 2.00 1 2.41 -37.4NovaGld g NG ... ... ...dd 5.05 3.35 1331 4.31 +9.7tNovartis NVS 2.75e 3.8 14 94.19 73.21 1837 72.44 -13.7NovoNord NVO .96e 2.1 ... 58.37 41.03 1621 45.43 -15.4NOW Inc DNOW ... ... ...dd 16.70 9.12 761 13.24 +20.0NuSkin NUS 1.47 1.9 37 84.00 53.50 335 78.93 +15.7Nucor NUE 1.52 2.4 15 70.48 51.67 1749 62.99 -.9Nush EnhYl NUAG ... ... ... 24.87 23.37 11 23.54 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.26 2 24.39 -1.5NushLCGr NULG ... ... ... 35.95 28.30 2 34.16 +9.5NushLCVal NULV ... ... ... 30.70 26.13 7 28.57 NushMCGr NUMG ... ... ... 32.76 26.52 3 31.39 +6.9NushMCVal NUMV ... ... ... 29.85 25.59 1 28.12 -.3NushSmCap NUSC ... ... ... 31.64 25.30 9 30.43 +7.0NushShTrm NURE ... ... ... 27.44 23.57 27.31 +3.7NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 4 24.29 -2.6NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.4 22 47.99 19.22 1193 23.05 -23.0NustEn pfA NSpA 2.13 9.1 ... 27.03 21.53 21 23.50 -5.4Nustar pfB NSpB 1.91 9.2 ... 25.75 20.00 56 20.65 -8.8Nustar pfC NSpC ... ... ... 26.43 22.31 39 23.86 -8.1NustarGP NSH 1.32m 10.4 ... 25.25 10.40 268 12.75 -18.8Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 162 25.75 +3.0Nutrien n NTR .40p ... ... 55.18 40.41 2233 53.73 +3.5NuvNYVl2 n NYV ... ... ... 15.50 13.22 0 13.67 -4.7NuvCr22 n JCO ... ... ... 10.10 9.26 41 9.38 -1.2Nuv Mun21 NHA ... ... ... 10.96 9.29 3 9.43 -.1NuvHiInO n NMZ ... ... ... 13.91 12.28 53 12.62 -7.3Nuv Pf22 n JPT ... ... ... 27.14 23.35 5 23.71 -5.6Nuv 11-21 n JHB ... ... ... 10.15 9.42 126 9.51 -4.5NuvCA V2 n NCB ... ... ... 18.40 15.24 3 15.70 -7.6NvHiInDc19 JHD ... ... ... 10.36 9.72 30 9.83 -1.9Nuv RE In JRS ... ... ... 11.55 9.39 76 9.87 -12.3NuvMO Pr NOM ... ... ... 17.58 12.87 2 13.09 -6.2NuvAllCEn JMLP 1.37 17.1 ...q 9.62 6.79 20 8.01 -6.4NuvAZ NAZ .80 6.3 ...q 15.43 12.57 18 12.74 -9.9NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 23 20.33 -7.5NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 11 21.86 -5.2NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 132 13.56 -11.8NCADvA NAC .91 6.9 ...q 15.58 13.18 217 13.31 -7.0NCalMunV NCA .47 4.9 ...q 10.70 9.16 15 9.50 -6.8NuvCASel NXC .63a 4.5 ...q 17.17 13.51 9 14.01 -6.0NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 12 11.84 -.7NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.95 86 14.53 -.5NvCredStr JQC .62 7.8 ...q 8.76 7.90 388 7.92 -3.6NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 42 11.55 -6.1NuvDivA NAD .85a 6.4 ...q 14.46 12.92 244 13.24 -5.8NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.8 ...q 20.00 15.43 85 18.38 -2.4NuEnMLP JMF 1.35 12.6 ...p 13.60 9.65 163 10.74 -5.7NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 32 13.59 -4.3NuvFloat JFR .72 6.9 ...q 11.95 10.46 127 10.50 -6.3NuvFltOp JRO .76a 7.3 ...q 11.88 10.33 90 10.40 -8.8NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 17 11.32 -9.9NuvGblHIn JGH 1.58 10.2 ... 17.45 15.33 56 15.43 -8.8NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 19 9.87 -.4NuvHIDec18 JHA ... ... ...q 10.13 9.67 69 9.84 -.7NuvEnhMu NVG ... ... ... 15.83 14.06 310 14.52 -6.0NNYAmtF NRK .70 5.8 ...q 13.44 11.88 76 12.18 -6.0NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 394 13.01 -5.4NuvIntMu NID .68 5.5 ...q 13.77 12.10 91 12.37 -4.8NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 50 12.47 -3.1NMDPI NMY .67a 5.5 ...q 13.27 11.88 14 12.10 -3.8tNvMAP NMT .71a 5.7 ...q 15.00 12.38 6 12.45 -12.8NMIQI NUM .74 5.9 ...q 14.05 12.41 28 12.62 -4.8NuvMNMu NMS .80 5.9 ...q 17.00 13.30 18 13.45 -8.6NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 300 23.50 -4.8NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 1 22.58 -4.9NuvMultM JMM .48 6.9 ...q 7.77 6.60 7 7.00 -8.1NvMuI NMI .50a 4.3 ...q 12.87 10.77 12 11.61 +.4NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 147 9.51 -6.1Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 27 15.60 -9.6NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 66 12.98 -5.2NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.4 ...q 14.57 12.39 48 12.54 -9.3NNYMV NNY .39a 4.2 ...q 10.65 9.03 35 9.32 -1.9NuvNYSel NXN .55 4.3 ...q 14.37 12.58 10 12.96 -4.9NNCPI NNC .59a 4.8 ...q 13.67 12.06 10 12.36 -4.2NOHQI NUO .80 5.8 ...q 15.46 13.48 25 13.86 -5.3NvPA NQP .81a 6.4 ...q 13.78 12.34 40 12.61 -4.1NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7NuvPf&Inc JPI 1.95a 8.5 ...q 25.61 22.90 94 23.07 -6.8tNvPfdInco JPC .80 8.6 ...q 10.75 9.44 399 9.40 -9.1tNuvQPf2 JPS .70 7.9 ...q 10.47 8.96 825 8.90 -12.7NuvREAst JRI 1.49a 9.3 ...q 19.00 15.75 53 16.07 -9.7NuvEqtP BXMX 1.00 7.1 ...q 14.57 13.00 143 13.96 -2.0NEqPrmG SPXX 1.04 6.4 ...q 19.88 14.92 65 16.22 -6.3NvSMM NIM .31a 3.2 ...q 10.55 9.49 10 9.70 -2.6NSTFI NXP .55a 3.8 ...q 15.16 13.85 23 14.30 -2.2NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 19 13.65 -2.1NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 12 14.61 -3.8NuvSnIn NSL .42 6.7 ...q 6.88 6.28 144 6.30 -3.2NuShDCrd JSD 1.16a 6.8 ...q 17.85 16.45 42 17.20 +3.4Nv TA Div JTD 1.23 7.5 ...q 18.44 15.66 220 16.50 -6.2NvTxATR JTA 1.04 8.1 ...q 14.69 12.50 23 12.79 -8.3NTXQI NTX .65 5.1 ...q 14.94 12.42 20 12.81 -10.7NVAPI NPV .65a 5.3 ...q 13.46 12.08 50 12.43 -3.0NuverEnv n NES ... ... ... 26.50 9.00 17 12.34 -32.1O -OCI Ptrs OCIP .70e 6.1 33 11.50 6.76 76 11.50 +42.9OFG Bncp OFG .24 1.7 11 14.95 7.80 266 14.20 +51.1OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 2 24.05 -.3OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 18 23.82 +8.0OFG pfD OFGpD 1.78 7.4 ... 25.72 21.29 7 24.18 +7.8OGE Engy OGE 1.33 3.8 19 37.32 29.59 1378 35.07 +6.6OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 179 74.89 +2.2OaktreeC OAK 3.59e 8.8 12 48.50 38.80 214 40.85 -3.0OasisMid n OMP 1.57 8.4 ... 19.78 15.57 41 18.63 +6.8OasisPet OAS ... ... ...dd 13.87 6.69 10878 13.42 +59.6Obsidian g OBE ... ... ... 1.44 .82 1442 1.11 -10.5OcciPet OXY 3.08 3.7 ...cc 87.67 57.84 5132 83.77 +13.7Oceaneerg OII .60 2.4 ...cc 26.95 17.11 1578 24.90 +17.8Och-Ziff OZM .87e 45.1 21 3.95 1.91 603 1.93 -22.8OcwenFn OCN ... ... ...dd 4.84 2.65 1040 4.11 +31.3Oi SA C OIBR/C ... ... ... 9.71 4.00 19 4.45 -21.0OilStates OIS ... ... ...dd 38.95 20.23 780 33.40 +18.0Oil-Dri ODC .96f 2.3 45 50.82 35.42 5 41.21 -.7OldRepub ORI .78 4.0 17 22.34 17.92 1151 19.68 -8.0Olin OLN .80 2.8 9 38.84 28.19 1472 28.26 -20.6Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.6 11 34.84 24.90 2562 30.87 +12.1Omnicom OMC 2.40 3.2 16 83.95 65.32 1278 75.04 +3.0Omnova OMN ... ... ...dd 11.90 8.10 131 9.40 -6.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 285 7.08 +23.3OncoCyte n OCX ... ... ... 7.64 1.10 15 2.70 -41.9OneLibrty OLP 1.80 6.8 14 27.70 21.02 65 26.47 +2.1OneSmart n ONE ... ... ... 16.00 8.56 462 10.98 +.6OneMain OMF ... ... 16 36.32 23.62 546 33.24 +27.9sONEOK OKE 3.18f 4.6 51 70.77 49.32 1883 69.75 +30.5sOoma n OOMA ... ... ... 14.15 7.30 153 14.00 +17.2OppLgCap RWL .72e 1.4 ...q 55.31 45.76 49 50.90 -1.0Opp RUT n OMFS ... ... ... 27.89 24.71 27.40 +4.9OppMidCap RWK .59e .7 ...q 64.10 53.65 9 61.01 +.5OppSmCap RWJ .59e .8 ...q 77.03 60.34 24 73.95 +5.8OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 468 38.22 +4.5OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.21 -2.8OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 1 25.26 -3.6Op R1000D n OMFL ... ... ... 27.47 24.74 2 26.50 +1.5OpIntRev n REFA ... ... ... 30.89 25.65 1 26.03 -6.5OpGlbRv n RGLB ... ... ... 30.09 25.62 0 26.33 -5.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 37

Opp Rev n ESGL ... ... ... 33.09 28.18 1 30.73 -1.1OppGlRv n ESGF ... ... ... 33.63 28.29 0 29.78 -5.1OppenFin RWW .58e .9 ...q 74.63 58.96 2 63.94 -7.3tOpEMRev n REEM ... ... ... 30.65 25.48 3 24.99 -10.1OppenHldg OPY .44 1.6 ...dd 29.80 15.35 44 28.25 +5.4Oracle ORCL .76 1.7 49 53.48 42.57 26358 43.45 -8.1Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.82 250 16.60 -4.6OrchidIsl ORC 1.08e 14.3 40 10.47 6.77 652 7.57 -18.4OrchidsPP TIS 1.40 31.0 7 15.74 3.44 109 4.51 -64.8OrientPap ONP ... ... 3 2.45 .75 74 1.04 -19.4OrionECarb OEC .72 ... 68 33.95 18.85 238 31.05 +21.3OrionGpHl ORN ... ... ...dd 8.77 5.17 132 8.49 +8.4Orix IX ... ... ... 100.03 77.52 21 79.91 -5.7OrmatTc ORA .49 .9 31 70.68 50.43 139 53.31 -16.7OshRusS n OUSM ... ... ... 27.99 24.76 45 27.09 +.2OshIntQ n ONTL ... ... ... 29.06 25.73 2 26.13 -5.5OshkoshCp OSK .96 1.4 16 100.26 64.14 639 69.41 -23.6OsiskoGl n OR .20 ... ... 14.39 9.14 406 9.29 -19.6OutfrontM OUT 1.44 7.5 11 25.30 17.75 991 19.30 -16.8OversSh wi OSG/WI ... ... ... 2.75 sOverSh rs OSG ... ... ... 4.08 1.67 1343 4.00 +46.0OwensMin OMI 1.04 6.0 11 32.66 14.26 525 17.34 -8.2OwensCorn OC .84 1.3 20 96.52 61.00 1370 64.17 -30.2tOwensIll OI ... ... 13 25.90 16.70 1546 16.60 -25.1OwensRM ORM .80f 4.7 12 18.72 13.71 86 17.18 +7.3OxfordInds OXM 1.36 1.6 20 93.47 57.36 224 83.19 +10.6P-QPBF Engy PBF 1.20 2.9 13 50.99 19.46 2042 41.73 +17.7PBF Logist PBFX 1.96f 9.3 11 22.30 17.75 35 21.10 +.7PCM Fund PCM .96 8.3 ...q 12.13 10.15 52 11.54 -.3PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 4347 42.47 -5.3PGT Inc PGTI ... ... 27 21.97 11.90 399 20.85 +23.7PHH Corp PHH ... ... ...dd 15.00 8.01 106 10.84 +5.2PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 4 50.00 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 110 51.74 -.4Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 31 67.82 -2.0PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 3 57.70 -.9PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 37 99.69 -.6PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 83 103.14 -2.7Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 70 99.84 -.6PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 32 100.29 -5.1PimShMat MINT .82e .8 ...q 101.87 101.39 542 101.57 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 9 52.89 -1.4PimSTMun SMMU .47e .9 ...q 50.80 49.49 1 49.93 +.1Pim25yrZro ZROZ 3.07e 2.6 ...q 124.10 106.57 36 115.95 -4.5PJT Part n PJT .20 .4 ...dd 58.76 35.47 131 54.47 +19.5PLDT Inc PHI 1.60e 7.0 ... 37.26 21.58 222 22.85 -24.0PNC pfP PNCpP 1.65 6.1 ... 30.06 26.65 48 27.26 -3.7PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 11 25.01 -1.3PNC PNC 3.00 2.2 12 163.59 119.41 2309 135.30 -6.2PNC wt PNC/WS ... ... ... 89.25 52.28 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 212 38.95 -3.7POSCO PKX ... ... ... 93.12 59.61 254 73.75 -5.6PPDAI n PPDF ... ... ...dd 13.68 5.75 1168 5.90 -17.0PPG s PPG 1.80 1.7 18 122.07 100.36 2167 105.11 -10.0PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 13 25.38 -.8PPL Corp PPL 1.64 5.7 12 39.90 25.30 5491 28.72 -7.2sPQ GrpH n PQG ... ... 36 18.23 12.88 412 17.85 +8.5PS BusPk PSB 3.40 2.7 32 137.60 107.91 71 127.00 +1.5PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 4 25.08 -.7PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 2 25.05 -1.0PS BusP pfY PSBpY ... ... ... 24.78 22.04 21 23.26 -5.4PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 19 23.66 -6.3PS BsPk pfW PSBpW ... ... ... 25.77 22.23 5 23.57 -6.7PVH Corp PVH .15 .1 18 169.22 110.59 912 151.70 +10.6PcrTrnd750 PTLC ... ... ...q 30.73 25.80 120 29.06 +1.5PcrTrnd450 PTMC ... ... ...q 33.22 27.70 67 32.02 +2.9PcrTrnd100 PTNQ ... ... ...q 34.66 26.38 46 32.88 +8.7PacrCash n GCOW ... ... ... 34.59 29.33 62 30.11 -4.4tPacrTrendp PTEU ... ... ... 33.39 27.81 28 27.66 -9.9Pacr Wlth n PWS ... ... ... 27.67 23.99 4 26.52 +5.1Pac Cash n CALF ... ... ... 30.04 22.60 11 29.03 +11.2PacDvCsh n ICOW ... ... ... 31.03 25.35 2 27.72 -5.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 225 2.19 +12.9PacDrill rs PACD ... ... ...dd 1.81 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 2 25.15 -10.8PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 1 22.97 -11.1PacGE pfC PCGpC 1.25 6.0 ... 29.01 20.60 21.00 -14.6PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 5 20.70 -14.3PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 1 20.76 -15.8PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 2 20.12 -18.1PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 1 19.30 -16.3PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 0 19.30 -14.4Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 105.81 547 112.78 -6.4Pagsegur n PAGS ... ... ... 39.97 26.91 6358 27.15 -14.4PalatinTch PTN ... ... ...dd 1.59 .38 2525 1.00 +16.4PaloAltNet PANW ... ... ...dd 217.40 126.56 703 201.12 +38.8tPampaEng PAM ... ... ... 72.98 40.21 1311 37.83 -43.8Pandora P ... ... ...dd 9.98 4.09 6838 7.83 +62.4PanhO&G PHX .16 .8 98 25.30 17.65 28 19.60 -4.6ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 39 16.89 7.31 142 16.10 +72.2ParaGold n PZG ... ... 3 1.80 1.16 66 1.22 -6.2ParamtGp PGRE .40 2.6 ... 16.79 13.70 1078 15.34 -3.2Paretem rs TEUM ... ... ...dd 3.59 .50 883 2.46 +18.8ParkEl PKE .40 1.7 19 24.16 14.59 393 23.24 +36.3ParkHot n PK 2.20f 7.2 ... 32.62 23.91 1622 30.65 +6.6ParkNatl PRK 3.84f 3.4 18 119.00 92.42 25 112.75 +8.4ParkDrl PKD ... ... ...dd 1.44 .31 1877 .37 -63.5ParkerHan PH 3.04f 2.0 19 212.80 153.50 1354 153.96 -22.9ParsleyEn PE ... ... 50 33.43 21.12 5611 30.28 +2.9PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 2 25.33 -1.0PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 11 26.25 -2.2PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 30 27.80 -3.0PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 1 25.37 -3.4PartyCity n PRTY ... ... 14 16.90 9.50 439 15.35 +10.0PaycomSft PAYC ... ... 92 118.45 64.50 989 97.27 +21.1PeabodyE n BTU .60 1.3 ... 47.84 22.76 1014 44.84 +13.9PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.0 ... 12.51 7.62 259 11.40 +16.1Pebblebrk PEB 1.52 3.9 22 41.65 31.29 410 39.07 +5.1Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 7 25.56 +1.1Pebbleb pfD PEBpD 2.09 8.1 ... 26.43 24.11 17 25.67 -.3sPedevco rs PED ... ... ... .91 .26 20141 2.37 +640.6Pembina g PBA 1.50 ... 25 36.99 29.28 1209 34.16 -5.6Penney JCP ... ... 40 5.63 2.25 21263 2.41 -23.7PennaRE PEI .84 7.5 15 13.02 8.86 863 11.24 -5.5PenRE pfB PEIpB 1.84 7.7 ... 25.74 20.21 3 23.83 -5.4PenRE pfC PEIpC 1.80 7.9 ... 26.98 19.44 5 22.83 -11.9PenRE pfD PEIpD 1.72 7.8 ... 25.83 19.01 5 22.05 -12.2PennyMFn PFSI .47p ... 6 25.20 16.00 106 20.30 -9.2PennyMac PMT 1.88 10.0 20 19.30 14.87 529 18.86 +17.4Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 15 25.35 +.5PennyM pfB PMTpB ... ... ... 25.45 23.68 4 25.19 Penske PAG 1.40f 2.9 11 54.83 38.33 398 47.63 -.5tPentair PNR .70 1.7 13 74.84 41.90 1407 41.85 -40.7Penumbra n PEN ... ... ...dd 167.35 77.75 379 142.70 +51.6sPerfFood n PFGC ... ... 24 37.95 25.40 1215 37.25 +12.5PerkElm PKI .28 .4 28 84.49 62.43 684 72.10 -1.4PermRck n PRT ... ... ... 16.69 15.00 61 16.05 +3.5Prmian PBT .64e 6.7 26 10.30 7.80 100 9.48 +6.9Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1551 74.21 -14.9tPerspecta n PRSP ... ... ... 25.45 20.22 6293 20.01 -18.5PetChina PTR .70e .9 ... 85.02 60.69 292 74.56 +6.6PetrbrsA PBR/A ... ... ... 14.98 7.21 12435 8.49 -13.6Petrobras PBR ... ... ... 17.20 7.64 32969 9.78 -5.0Pfenex PFNX ... ... ...dd 8.42 2.07 116 5.14 +93.2Pzer PFE 1.36 3.8 14 39.43 32.32 27883 36.21 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.0 ... 7.35 4.89 76 5.47 -6.5PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.7 21 121.69 76.21 6918 79.90 -24.4PhilipsNV PHG .88e 2.1 ... 43.45 35.24 651 41.42 +9.6Phillips66 PSX 3.20f 2.9 25 122.38 80.06 1831 110.71 +9.5Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 420 50.24 -4.0PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 100 4.25 -34.5PhysRltTr DOC .92 5.8 42 21.85 14.13 2281 15.94 -10.2PiedmOfc PDM .84 4.3 9 21.48 16.69 1153 19.53 -.4Pier 1 PIR .28 9.3 16 5.92 2.15 1931 3.00 -27.5PimUS Eq n MFUS ... ... ... 29.49 25.01 7 28.24 +2.3Pim IntEq n MFDX ... ... ... 28.41 25.32 22 25.72 -3.8tPimEmMkt MFEM ... ... ... 28.32 23.94 11 23.57 -9.9PimcoCA PCQ .92 5.5 ...q 17.89 14.43 33 16.83 -2.5PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 115 8.31 -18.2PimcCA3 PZC .72 7.0 ...q 12.80 9.55 7 10.22 -2.1PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 70 17.71 +3.0PimCpOp PTY 1.56a 8.9 ...q 18.93 15.86 295 17.60 +6.9PimDyCrd PCI 1.97 8.4 ...q 23.73 21.61 309 23.42 +4.4PimDyInco PDI 2.65a 8.3 ...q 32.11 28.60 149 31.74 +5.6PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 77 12.01 +2.8PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 202 10.48 +.5PimStPls PGP 2.20 14.9 ...q 18.55 12.37 55 14.74 -4.2PimcoHiI PHK 1.24 14.8 ...q 8.89 7.19 626 8.39 +12.5PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 27 27.38 +5.7PimcoMuni PMF .98 7.5 ...q 14.23 12.29 30 13.08 +.6PimcoMu2 PML .78 6.0 ...q 13.56 11.80 80 13.01 -1.3PimcMu3 PMX .75 6.5 ...q 12.28 10.76 21 11.61 +.2PimcoNY PNF .68 5.5 ...q 13.63 11.26 23 12.39 -3.1PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 88 10.59 -11.8PimcNY3 PYN .63 6.9 ...q 10.27 8.50 13 9.11 -8.2PimcoStrIn RCS .96 9.9 ...q 10.65 8.62 95 9.65 +5.1PinnaclFds PF 1.30 2.0 13 70.51 52.25 30084 64.95 +9.2PinWst PNW 2.78 3.4 19 92.42 73.41 607 80.92 -5.0PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.51 19 14.58 -7.4PionEnSvc PES ... ... ...dd 6.35 1.60 1844 5.55 +82.0PionFltRt PHD .72 6.4 ...q 12.22 11.17 62 11.21 -2.3PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 40 9.31 -4.1PioMuAdv MAV .84 7.7 ...q 11.88 10.50 20 10.87 -4.4PioMunHi MHI .84 7.3 ...q 12.35 11.10 51 11.47 -3.2PioNtrl PXD .32f .2 ...cc 213.40 125.46 2381 192.80 +11.5PiperJaf PJC 1.50f 2.0 13 99.80 52.75 61 75.85 -12.1PitnyBw PBI .75 8.7 6 16.13 8.30 1956 8.62 -22.9PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 52 24.60 +.9PivotSft n PVTL ... ... ... 31.24 15.11 1333 24.56 +56.1PlainsAAP PAA 1.95 8.3 31 26.98 18.38 2857 23.58 +14.2PlainsGP rs PAGP 1.70 ... 39 27.75 18.98 1271 23.97 +9.2PlanetFit n PLNT ... ... 2 46.81 21.99 1155 43.08 +24.4sPlantron PLT .60 .8 25 77.90 41.28 133 76.67 +52.2PlatfmSpc PAH ... ... 16 14.82 9.09 2279 11.50 +15.9PlatGpM rs PLG ... ... 1 .91 .08 17176 .11 -64.1PlayAGS n AGS ... ... ... 26.15 16.66 557 24.70 +33.5PlymInd n PLYM 1.50 9.2 ...dd 19.00 15.09 12 16.34 -11.6PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 2 24.51 -2.5PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 86.51 392 120.35 -2.9PolyMet g PLM ... ... ...dd 1.36 .58 160 .99 +15.1PolyOne POL .70 1.6 20 47.48 34.15 428 43.54 +.1PortGE POR 1.45f 3.4 20 50.11 39.02 613 42.89 -5.9PostHldg POST ... ... 52 88.93 70.66 737 85.78 +8.3PowrREIT PW ... ... ...dd 8.69 5.50 6.15 -.1PwREIT pfA PWpA ... ... ... 26.55 25.02 0 25.50 -.4PS 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 +3.7 PS 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 -.8tPSCrudeDS DTO ... ... ...q 169.37 57.10 19 55.75 -37.2PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 0 8.91 -15.4PSBMetDS BOM ... ... ...q 13.09 4.24 8.93 +20.4PSCrudeLg OLO ... ... ...q 6.48 3.76 1 6.30 +23.7PSCrudeSh SZO ... ... ...q 100.37 44.71 44.71 -41.7PwshDB DBC ... ... ...q 18.47 13.72 17.91 +7.8PwShCurH DBV ... ... ...q 24.81 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 10.89 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 7.50 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.86 18.76 -3.3PS USDBull UUP ... ... ...q 25.20 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.40 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 -.6PSS&PMom SPMO ... ... ...q 38.04 29.66 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.19 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.45 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS IntlBd PICB .57 2.2 ...q 28.77 26.00 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 11.75 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.60 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.46 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 54.23 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 1399 155.54 +.6PrecDrill PDS .28 ... ...dd 4.14 2.26 1758 3.33 +10.3PfdAptCm APTS 1.02f 6.3 ...dd 22.71 13.60 455 16.12 -20.4Prestige rs PBH ... ... 3 269.50 27.84 850 38.09 -14.2Pretium g PVG ... ... ... 12.44 6.17 1375 7.31 -35.9Primerica PRI 1.00 1.0 13 108.05 71.60 291 98.75 -2.8PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.31 -2.4PrinActGl GDVD ... ... ... 29.52 25.23 28.14 +.5Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 2 25.80 -1.8PrinSpec n PREF ... ... ... 101.70 94.94 1 95.06 -5.3PrincREstI PGZ 1.32m 7.5 ...q 19.52 16.21 17 17.55 +2.1PrinEq n PEM ... ... ... tProAssur PRA 1.24a 3.5 20 63.45 35.60 367 35.35 -38.1ProLogis PLD 1.92 3.0 24 67.53 56.59 3421 64.41 -.2ProPetr n PUMP ... ... ... 22.88 10.84 1626 15.52 -23.0PrShtDow 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 32.16 588 41.22 ProUltMC s MVV ... ... ...q 45.38 32.29 124 42.17 PrUltQQQ s QLD ... ... ...q 93.29 56.21 2258 84.65 +15.4ProUltSP s SSO .40e .4 ...q 125.72 88.10 2691 109.67 +.2PrUShCnG SZK ... ... ...q 17.35 12.80 1 15.35 +12.8ProShtHY SJB ... ... ...q 23.91 22.90 26 23.07 -.2ProUShBM rs SMN ... ... ...q 36.18 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 3 77.05 -7.8Pro7-10yrT UST .42e .8 ...q 60.83 51.89 1 54.13 -5.7ProSShOG DDG ... ... ...q 27.58 20.60 2 21.23 -7.6ProSShFn rs SEF ... ... ...q 26.44 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 26 67.14 +.6ProUltTl s LTL ... ... ...q 53.22 35.57 36.90 -14.6ProHdgRep HDG ... ... ...q 46.26 43.95 2 44.93 -.9ProUltEM EET ... ... ...q 114.48 70.29 9 73.86 -21.4tProRaLS RALS .62e 1.7 ...q 38.19 36.02 1 36.54 -2.9ProUSL7-10T PST ... ... ...q 23.82 20.50 58 22.70 +5.3ProShtEafe EFZ ... ... ...q 27.95 23.78 89 26.40 +3.6ProShtEM EUM ... ... ...q 21.06 16.23 1921 19.55 +8.9ProUltEaf s EFO ... ... ...q 50.26 37.22 0 40.43 ProUEurop UPV ... ... ...q 66.95 49.46 1 52.40 -10.6ProShtBM SBM ... ... ...q 20.24 16.90 17.28 -2.3ProUltSEM EEV ... ... ...q 11.62 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 6 64.26 -2.6ProUltFin s UYG ... ... ...q 47.86 33.38 364 39.80 ProShtRE REK ... ... ...q 17.94 15.62 1 15.73 -.6ProShtChi50 YXI ... ... ...q 23.38 16.42 20 20.37 +5.9ProUltSem s USD ... ... ...q 54.11 25.72 22 42.37 ProUltUt s UPW ... ... ...q 54.09 37.86 1 46.00 -2.2PrUltTech s ROM ... ... ...q 113.10 63.94 45 100.75 +14.8ProUltJpn s EZJ ... ... ...q 50.46 33.95 40.25 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 146 43.14 +8.9ProUltInd s UXI ... ... ...q 83.64 56.44 0 67.93 -7.0PrUltHCr s RXL .63e .7 ...q 107.49 77.00 34 89.71 +1.7ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 92.44 +13.5PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 41.78 -14.8ProUBasM UYM .15e .2 ...q 82.75 55.62 7 66.98 -9.6PrUlPR2K s URTY ... ... ...q 109.05 56.50 149 96.27 +16.9PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 120.51 +3.1ProUltSC s SAA ... ... ...q 124.50 75.95 1 116.45 +15.6ProUPD30 s UDOW ... ... ...q 116.82 58.97 1411 83.24 -11.7ProUlR2K s UWM ... ... ...q 86.15 54.70 214 79.36 +12.3ProSht20Tr TBF ... ... ...q 23.81 21.58 330 22.58 +3.2PUltSP500 s UPRO ... ... ...q 57.48 33.83 4251 45.91 ProUChin50 XPP ... ... ...q 113.86 59.62 40 68.00 -18.9PrUSSilv s ZSL ... ... ...q 40.09 27.80 19 34.60 +10.2PUVixST rs UVXY ... ... ...q 47.16 8.52 52426 13.15 +28.8ProVixST rs VIXY ... ... ...q 47.12 21.24 2535 31.85 +37.6PS ShCrd rs OILD ... ... ... 133.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 15.57 166 58.78 +57.9PrUCrude rs UCO ... ... ...q 34.67 12.71 3080 32.82 +40.0PrUltYen rs YCL ... ... ...q 65.77 56.16 1 58.40 +1.7PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 15 23.33 +10.3PrUltSilv AGQ ... ... ...q 39.51 28.47 270 29.46 -13.0PrUltShN s KOLD ... ... ...q 52.12 30.06 66 37.27 -6.0ProUShGld GLL ... ... ...q 80.66 63.08 10 75.34 +9.0PrSUShAus CROC ... ... ...q 51.28 42.20 50.66 +10.8PrUltShYen YCS ... ... ...q 76.95 64.93 51 72.75 -3.0ProSUltGold UGL ... ... ...q 44.38 35.62 24 36.58 -10.1ProShtVx s SVXY ... ... ...q 139.47 9.53 25601 12.50 -90.3PrUShCrd s SCO ... ... ...q 50.79 15.33 3893 15.63 -36.4ProShtEuro EUFX ... ... ...q 42.31 38.37 41.63 +4.1ProUltEuro ULE ... ... ...q 18.97 15.51 7 15.76 -9.8ProUShEuro EUO ... ... ...q 24.12 19.46 128 23.24 +9.6ProctGam PG 2.87f 3.7 20 94.67 70.73 7818 77.69 -15.4ProgsvCp PGR .69e 1.2 30 64.77 43.59 3769 58.71 +4.2ProsHldg PRO ... ... ...dd 38.36 21.36 112 35.71 +35.0ProShtQQQ PSQ ... ... ...q 40.94 30.60 2186 32.09 -9.8ProShSP rs SH ... ... ...q 33.75 28.14 5196 29.53 -2.2PrUShSP rs SDS ... ... ...q 51.48 35.66 7759 38.74 -5.6PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 1 17.31 -7.7PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.90 446 24.66 -23.8PrUShD3 rs SDOW ... ... ...q 31.96 15.67 5446 19.11 -2.0PUltShtF rs FINZ ... ... ...q 13.97 6.47 13 8.26 +1.9PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 4 15.08 +7.8ProUShL20 TBT ... ... ...q 39.86 32.99 2894 35.71 +5.7PrShR2K rs RWM ... ... ...q 48.41 37.53 272 39.09 -7.5PrUShHC rs RXD ... ... ...q 34.67 24.68 0 27.71 -7.9PrUShCnS rs SCC ... ... ...q 30.80 19.05 19.62 -18.9tPrUShRE rs SRS ... ... ...q 37.33 28.30 31 28.70 -1.8PUShtR2K TWM ... ... ...q 22.96 13.61 884 14.75 -15.5PrUShtSC SDD ... ... ...q 21.13 12.00 0 12.68 -18.8PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 2 31.19 -6.9PUShtIndl SIJ ... ... ...q 22.06 14.55 3 16.96 +.7PS OnlSt n CLIX ... ... ... 50.79 37.63 5 47.92 +21.9PrShtSmC SBB ... ... ...q 39.75 30.37 0 31.19 -9.1PUPShtMC SMDD ... ... ...q 15.02 8.26 5 9.03 -10.0sPrSh K1 n OILK ... ... ... 26.41 16.68 6 26.29 +21.4PUShtEur EPV ... ... ...q 37.20 26.83 10 32.85 +6.0PUShtSPX 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 0 26.57 +.4ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 282 62.05 -3.1PUltShEafe EFU ... ... ...q 27.38 19.90 0 23.82 +4.5PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 35.62 -15.4PrUltBra rs UBR ... ... ...q 107.88 44.12 4 44.46 -43.1PrSht20yTr TTT ... ... ...q 31.13 25.95 90 26.30 -1.1ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 7 41.12 -4.1PUltShOG DUG ... ... ...q 53.46 28.56 116 30.69 -17.1PS MngdF FUT ... ... ... 40.60 39.00 1 40.10 -.4PrGPrEq bt PEX 1.53e 4.3 ...q 43.52 34.68 1 35.56 -.7ProEurDiv EUDV .15p ... ...q 44.13 39.62 0 41.43 -.8PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 8 66.91 -.5ProSPxTch SPXT .23p ... ...q 55.03 48.02 51.68 -1.1ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 35.35 -2.5ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.15 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 56.96 +.9PrUltPFn FINU .29e .3 ...q 134.30 65.55 30 83.16 -21.1PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 55 73.64 -4.4ProSht7-10y TBX ... ... ...q 29.77 27.55 17 29.04 +2.6ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 74.25 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 89 54.26 -.5ProSR2KDv SMDV .47e ... ...q 58.30 51.18 38 57.13 +3.5PSSTEm bt EMSH 4.88e 6.5 ... 79.67 73.84 74.59 -3.0ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.35 -.3PrUShtUtl SDP ... ... ...q 31.15 22.19 0 24.66 -2.3PrUltShtTc REW ... ... ...q 23.63 11.80 2 12.95 -21.3PrUShtFn SKF ... ... ...q 27.35 18.61 40 21.10 +1.0Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.11 36.94 5 37.74 -.8Pro30BEI RINF .58e 2.0 ...q 29.48 26.77 2 28.84 +4.0ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.85 2 53.93 -8.0ProCdNASh WYDE ... ... ...q 33.55 32.10 32.41 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.21 14 25.32 -2.2ProspBcsh PB 1.44 2.1 17 79.20 55.84 617 68.10 -2.8Protalix PLX ... ... ...dd .92 .39 159 .44 -33.7ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 61 136.40 65.70 256 117.55 +14.1Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 122 27.91 +3.5ProvMtgC PMCA ... ... ... tPrudentl PRU 3.60 3.9 10 127.14 94.51 2217 93.22 -18.9Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 15 25.63 +1.5PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 45 25.26 -.1PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 16 26.17 -.1 PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 3 26.47 +1.5Prud UK PUK 1.49e 3.2 ... 55.36 45.09 163 45.92 -9.6PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1PSEG PEG 1.80 3.3 19 54.42 41.67 3005 54.06 +5.0sPubStrg PSA 6.80 3.0 25 229.72 180.48 1251 227.20 +8.7PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 10 25.20 +.2PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 50 24.95 -1.0PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 18 24.71 -1.1PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 65 24.84 -.6PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 19 26.20 -1.5PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 7 26.12 -1.2PubSt pfG PSApG ... ... ... 25.63 22.49 28 24.78 -.7PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 19 24.92 -.4PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 38 24.07 -3.3PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 15 24.65 -1.5PubSt pfC PSApC ... ... ... 26.45 23.05 5 24.79 -2.7PubSt pfB PSApB ... ... ... 26.69 23.90 10 25.45 -.9PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 10 25.88 -2.5PulteGrp PHM .36 1.3 16 35.21 23.81 4633 28.17 -15.3PureStrg n PSTG ... ... ...dd 25.62 11.99 1933 22.98 +44.9PutHiInSec PCF .37 4.0 ...q 9.52 8.60 31 9.18 +1.8PMMI PMM .44 6.1 ...q 7.72 6.89 142 7.14 -3.6PMIIT PIM .31 6.8 ...q 4.89 4.58 96 4.62 -3.1PMOT PMO .71 6.1 ...q 12.85 11.44 49 11.71 -5.2PPrIT PPT .31 6.0 ...q 5.68 5.05 294 5.22 -2.1Puxin n NEW ... ... ... 35.00 17.00 1285 20.82 -.9PzenaInv PZN .41e 4.4 20 13.15 8.61 29 9.34 -12.5Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 216 56.60 +53.6QEP Res QEP .08 .7 35 13.75 7.02 3097 12.24 +27.9QIAGEN QGEN ... ... 39 37.61 30.20 605 35.28 +14.1QTS RltTr QTS 1.64 4.2 36 61.55 31.58 548 39.31 -27.4QuadGrph QUAD 1.20 5.9 10 31.29 17.73 199 20.48 -9.4QuakerCh KWR 1.48f 1.0 31 165.93 129.98 27 154.37 +2.4QuaCare QCP ... ... ... 22.91 12.25 456 21.30 +54.2QuanexBld NX .16 .9 23 24.60 16.25 112 18.00 -23.1QuantaSvc PWR ... ... 22 40.11 31.62 1462 33.40 -14.6QntmDSS rs QTM ... ... 27 8.66 1.87 556 2.14 -62.0Qu Insp100 n BIBL ... ... ... 29.74 25.14 9 26.39 +1.1QnForSm n FFSG ... ... ... 27.15 24.51 10 25.97 +.7QnForTcG n FFTG ... ... ... 26.55 24.19 11 24.64 -3.7Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 51 27.66 +1.1InspCpBd n IBD ... ... ... 28.29 24.07 12 24.49 -2.9QuaInsp n ISMD ... ... ... 29.95 23.78 3 28.50 +7.8QuaInsLg n BLES ... ... ... 30.44 25.93 10 27.80 -2.2FormInco n FFTI ... ... ... 27.57 23.79 31 24.08 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 4 28.01 +1.7QuanReal n QXRR ... ... ... 26.19 23.44 24.49 -3.1QuanDyn n XUSA ... ... ... 29.97 25.12 1 29.38 +5.2QuanMulT n QXTR ... ... ... 26.83 24.56 9 26.00 QuanMulIn n QXMI ... ... ... 26.53 24.73 7 25.00 -2.7QuanGrw n QXGG ... ... ... 29.10 25.68 10 28.15 +1.3Qudian n QD ... ... 62 34.91 7.64 1532 9.24 -26.3QstDiag DGX 2.00f 1.8 21 116.49 90.10 1926 110.36 +12.1QuintEn n QES ... ... ... 10.67 7.10 36 8.77 -2.6QuormHl n QHC ... ... ... 10.00 2.91 241 5.15 -17.5QuotientTc QUOT ... ... ...dd 17.85 10.35 484 13.05 +11.1Qwest 54 CTV 1.72 7.5 ... 26.40 20.64 23 22.95 -2.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 5 25.18 Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 49 23.28 -2.0Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 54 23.32 -1.8Qwest53 CTY 1.53 7.5 ... 25.57 18.66 28 20.45 -7.0Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 26 21.85 -3.5Qwest 56 CTAA ... ... ... 27.37 21.51 17 24.07 -2.6Qwest57 n CTDD ... ... ... 25.97 20.51 54 22.10 -3.4Qwest56 n CTBB ... ... ... 25.60 19.86 53 21.55 -4.3R -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 2.2 ... 23.30 19.96 136 20.77 -10.0RELX plc s RELX .54e 2.5 ... 24.03 20.31 1434 21.28 -10.2RH RH ... ... 51 164.49 44.00 612 144.38 +67.5RLI Corp RLI .88f 1.3 27 69.74 50.34 130 65.34 +7.7RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 981 22.26 +1.3RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 1 26.59 -1.6RPC RES .40 2.7 19 27.07 13.55 2784 14.61 -42.8RPM RPM 1.28 2.4 19 56.69 46.36 2789 53.32 +1.7RSP Perm RSPP ... ... 77 51.51 28.76 2966 44.00 +8.2RYB Edu n RYB ... ... ...cc 31.80 15.50 376 19.40 +14.9RadianGrp RDN .01 .1 9 23.49 14.06 1137 16.08 -22.0RadiantLog RLGT ... ... 64 5.75 3.46 102 3.86 -16.1RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 0 25.70 -.7RafaelHl n RFL ... ... ... 10.31 3.05 30 9.06 +84.9RLauren RL 2.50f 2.0 18 145.94 70.36 734 126.77 +22.3RamcoG RPT .88 6.7 10 15.00 11.15 958 13.09 -11.1RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 8 52.49 -9.0RangeRs RRC .08 .5 18 23.84 11.93 6050 16.65 -2.4RngrEnS n RNGR ... ... ...dd 15.70 6.88 7 9.29 +.7RJamesFn RJF .88f 1.0 19 102.17 74.14 1090 91.12 +2.3RayAdvM RYAM .28 1.7 22 22.96 12.68 716 16.62 -18.7RayAdv pfA RYAMpA 2.00 1.7 ... 157.11 100.00 2 119.15 -17.2Rayonier RYN 1.08f 2.8 41 39.73 27.71 776 38.27 +21.0Raytheon RTN 3.47 1.8 28 229.75 159.46 1489 192.54 +2.9RealityETF DIVY .46p ... ...q 28.89 25.25 9 26.75 +2.6RltDvcDiv LEAD ... ... ...q 34.32 28.07 1 32.28 +1.0RealDivc n DFND ... ... ...q 28.60 25.12 27.29 +.1RealDivG n GARD ... ... ...q 26.84 21.91 25.60 +2.5tRealogy RLGY .27p 1.2 15 35.18 22.85 1810 22.73 -14.2RltyInco O 2.53 4.6 31 60.05 47.25 2428 54.53 -4.4ReavesUtl UTG 1.82 6.3 ...q 36.73 27.13 174 28.89 -6.6ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 73 177.70 94.47 6309 132.74 +10.5RedLionH RLH ... ... ...dd 12.70 6.15 91 11.10 +12.7RedwdTr RWT 1.20f 7.3 12 17.45 14.29 500 16.33 +10.2Reeds REED ... ... ... 3.10 1.30 35 2.80 +80.6RegalBel RBC 1.12f 1.4 15 87.50 67.84 206 80.55 +5.2RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 775 62.20 -10.1RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 3 1.14 .16 116 .20 +19.4RegHlt pfA RHEpA 2.72 93.8 ... 22.90 2.10 4 2.90 -63.8RegnlMgt RM ... ... 15 37.21 21.47 42 35.53 +35.0RegionsFn RF .36 2.0 16 20.21 13.03 12125 17.86 +3.4Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 52 25.55 +.8Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 46 26.88 -5.5Regis Cp RGS ... ... ...cc 18.63 9.40 81 16.57 +7.9ReinsGrp RGA 2.00f 1.5 12 165.12 126.27 384 133.22 -14.6ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 17 27.18 -1.2ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 19 25.64 -8.4RelStlAl RS 2.00 2.3 20 97.41 68.46 361 88.77 +3.5RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 59 67.50 43.85 64 52.75 +8.8RenaisIPO IPO .02e .1 ...q 31.67 24.59 5 29.38 +4.2RenIntIPO IPOS .24e 1.0 ...q 27.06 20.92 0 22.94 -5.9RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 295 118.65 -5.5RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 13 24.56 -2.3RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.40 -.4ReneSola rs SOL ... ... ...dd 3.79 2.12 59 2.64 -.8RennFund RCG ... ... ...q 2.20 1.13 7 1.55 +3.1Renren rs RENN ... ... ...dd 3.19 .55 2354 2.30 +143.4RepubSvc RSG 1.38 2.0 31 69.97 60.26 1305 68.22 +.9ResMed RMD 1.40 1.4 50 108.29 71.29 854 103.43 +22.1ResolEn rs REN ... ... ... 38.64 23.64 343 33.65 +6.9ResoluteF RFP ... ... ...dd 12.15 4.10 335 10.00 -9.5RestBrnds QSR 1.80 3.1 19 68.89 53.09 1221 58.48 -4.9RetailProp RPAI .66 5.2 12 13.78 10.84 921 12.75 -5.1RetractTc RVP ... ... ...dd 1.48 .54 63 .74 +8.1RevGp n REVG .20 1.2 ... 33.15 12.87 1339 16.51 -49.2Revlon REV ... ... ...dd 27.90 15.60 125 17.20 -21.1RexAmRes REX ... ... 16 102.00 70.48 76 79.89 -3.5RexahnPh rs RNN ... ... ...dd 3.19 1.42 180 1.48 -26.7RexfordIR REXR .64f 2.0 53 32.91 26.32 705 31.28 +7.3RexfdIn pfA REXRpA ... ... ... 26.41 22.53 8 24.50 -4.7sRexfInR pfB REXRpB 1.47 5.9 ... 24.98 22.33 25 24.93 +.5Rexnord RXN ... ... 21 31.44 22.52 424 29.33 +12.7Rexnrd pfA RXNpA ... ... ... 66.44 52.57 1 63.08 +7.8RiceMidstr RMP 1.22f 7.1 12 23.00 16.94 586 17.07 -20.5RingCentrl RNG ... ... ...dd 81.20 34.10 1124 68.05 +40.6RingEngy REI ... ... ...dd 17.35 11.37 1111 13.14 -5.5RioTinto RIO 2.27e 4.1 ... 60.72 38.95 6253 54.94 +3.8RitchieBr RBA .68 2.0 40 36.00 24.08 244 34.79 +16.2RiteAid RAD ... ... 3 4.21 1.38 12823 1.98 +.5RivrnOpp n RIV 1.68 8.1 ... 21.63 19.10 28 20.64 +3.1Riv/Doubl n OPP ... ... ... 19.76 17.12 32 17.56 -4.5RoadrnTrn RRTS ... ... 3 9.75 1.63 755 2.22 -71.2RobtHalf RHI 1.12f 1.7 27 70.35 42.92 1196 65.78 +18.4RockwlAut ROK 3.68 2.2 24 210.72 155.81 1255 165.22 -15.9RockColl COL 1.32 1.0 21 139.63 103.25 930 134.24 -1.0RogCm gs RCI 1.57 ... 13 54.95 43.11 233 46.99 -7.7Rogers ROG ... ... 31 184.00 105.39 94 110.52 -31.7Rollins s ROL .56 1.1 64 54.25 39.90 368 51.80 +11.3Roper ROP 1.65 .6 29 292.97 226.81 452 269.89 +4.2RosettaStn RST ... ... ...dd 16.85 8.71 131 16.11 +29.2Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 2327 16.12 +2.9RBCda pfT RYpT 1.69 ... ... 31.75 27.94 2 29.32 -2.1RoyalBk g RY 3.76 ... ... 87.10 70.66 890 74.06 -9.3RBScotlnd RBS ... ... ... 8.74 6.36 748 6.73 -11.9RBSct 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 ... 25.52 25.12 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.35 29 25.56 +.4RylCarb RCL 2.40 2.3 14 135.65 101.20 2171 104.77 -12.2RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.56 1464 72.50 +6.2RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 52.44 3264 69.10 +3.6RoyceGVal RGT .10e ... ... 11.73 9.45 11 10.53 -2.6RoyceMC RMT .63e 6.3 ...q 10.39 8.09 128 9.96 +5.5Royce RVT 1.22e 7.8 ...q 17.18 14.02 258 15.69 -3.0RubiconPrj RUBI ... ... ...dd 5.79 1.48 1181 2.92 +56.1Rudolph RTEC ... ... 20 34.55 21.10 175 29.10 +21.8Ryder R 2.08f 3.0 17 90.26 65.65 484 70.41 -16.3RyersonH RYI ... ... 41 12.95 7.65 170 11.55 +11.1RymanHP RHP 3.40 4.1 17 85.77 57.78 407 82.71 +19.8S -S&P Glbl SPGI 2.00 1.0 29 208.98 145.56 888 201.83 +19.1SAP SE SAP 1.31e 1.1 ... 121.95 99.20 521 114.84 +2.2SCANA SCG 2.45 6.7 9 70.05 33.61 6001 36.79 -7.5SCE TrV n SCEpK ... ... ... 29.56 24.70 11 25.13 -4.9SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 10 24.07 -.4SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 6 26.73 -1.2SCETr pfJ SCEpJ 1.34 5.3 ... 28.62 23.96 5 25.05 -2.9SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 28 23.25 -3.2SJW SJW 1.12a 1.7 23 69.29 47.57 119 66.78 +4.6SK Tlcm SKM ... ... ... 28.97 22.66 474 23.30 -16.5SLGreen SLG 3.25 3.2 30 107.88 89.46 606 100.20 -.7SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 3 25.70 +2.5SM Energy SM .10 .4 ...dd 28.20 12.29 2825 26.64 +20.7Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.7 ...q 265.93 211.70 6143 241.12 -2.5SpdrGold GLD ... ... ...q 129.52 114.80 6480 118.58 -4.1tSpdrStxx50 FEU 1.24e 3.8 ...q 38.51 33.10 22 32.90 -8.4SpdrNoANR NANR ... ... ...q 37.79 30.22 46 35.92 +1.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 38

Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 0 87.56 -2.5tSpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 38.05 5552 37.82 -7.1tSpd MsciCh XINA ... ... ... 26.62 20.27 1 19.69 -17.7S&PEAsia GMF 1.81e 1.9 ...q 116.07 90.68 19 97.74 -6.5Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 52.88 -1.8Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 2.0 ...q 70.20 58.70 59.56 -9.1SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 77.88 -1.0SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 55.17 0 57.99 -5.2Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 2.0 ...q 69.46 56.49 12 58.85 -8.0S&PChina GXC 1.31e 1.3 ...q 123.91 88.41 130 102.28 -4.6SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 69.06 0 73.83 -2.1SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 5 58.36 -9.5SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 14 62.40 -4.0SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.89 8 66.61 -6.0SpAcwiIMI ACIM 1.50e 2.0 ...q 84.34 71.18 3 76.57 -2.9SpdEMkt s SPEM ... ... ...q 42.47 32.97 630 34.42 -9.8SpdrEMDv EDIV 1.68e 5.6 ...q 36.64 29.47 263 29.98 -8.7SpdrGlbNR GNR .93e 1.9 ...q 53.32 40.95 681 49.60 +1.1Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 367 47.54 -2.7SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.02 65 46.64 -10.3tSpdrIntDiv DWX 2.22e 5.9 ...q 42.92 37.95 88 37.89 -8.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.2 ...q 42.01 35.26 272 36.50 -6.4SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 91 48.73 -5.9SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 573 38.74 -4.3SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 43 34.12 -3.8SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 383 30.07 -5.2SP Mid MDY 2.94e .8 ...q 366.10 307.28 743 353.17 +2.2S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 104788 269.35 +.9SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 12 26.38 -.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.25 -4.1SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 15 37.48 -2.1SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 395 47.14 -.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 12 40.32 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 2 75.28 +.9SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 179 47.67 -2.0SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.56 3 65.84 -.6SpdrGroEq SYG 1.85e .8 ...q 86.17 70.68 2 80.46 +1.3SpdrBiot s XBI .44e .5 ...q 101.55 74.25 6647 93.62 +10.3Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 353 92.25 -2.4SpdrGbDow DGT 1.52e 1.9 ...q 91.75 76.46 2 81.79 -4.3SpdrHome XHB .15e .4 ...q 47.20 37.17 2942 39.23 -11.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1554 47.40 +.1SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 15 58.21 +.5SpdrS&PIn s KIE ... ... ...q 32.34 27.81 132 29.54 -3.8Spd LgCap s SPLG ... ... ...q 33.54 28.21 330 31.66 +1.1SpdrLCpG s SPYG ... ... ...q 36.36 29.32 345 34.79 +5.4SpdrLCapV s SPYV ... ... ...q 32.54 28.05 185 29.49 -3.9Spd MidC s SPMD ... ... ...q 36.00 29.60 245 34.75 +4.2SpdMCpG s MDYG ... ... ...q 56.05 46.42 78 53.59 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 33 51.93 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 19 92.10 +9.9SpdrSemi s XSD .16e .2 ...q 78.02 60.17 145 71.67 +2.7SpdrSCp s SLYG ... ... ...q 65.54 51.69 128 62.92 SpdrSCpV s SLYV ... ... ...q 69.05 56.46 165 67.02 SpdrRs3K s THRK ... ... ...q 35.46 29.89 534 33.77 +1.7SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 280 92.81 -.9SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 70 29.56 -1.1SpFcStIn n XITK ... ... ... 107.00 69.30 18 93.66 +19.9SPDR 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 91.72 102.44 +.4SpdrScored CBND .99 3.2 ...q 32.69 30.78 0 30.92 -4.1SpdrIntCBd IBND .14e .4 ...q 36.87 32.83 169 33.57 -5.0SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 603 30.76 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 67 56.41 +1.3SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 155 43.26 -1.8SpdrBarITB BWZ .01e ... ...q 33.49 30.87 101 31.10 -3.2SpdrBarcCv CWB 3.55e 4.3 ...q 54.99 48.86 1055 52.74 +4.2SpdrLTBd s SPLB ... ... ...q 28.77 25.87 106 26.14 -8.6SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 893 33.29 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 12 25.38 -2.5tSpdrEMBd EBND ... ... ...q 30.91 26.94 82 26.82 -9.6SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1299 27.39 -.6SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 15687 35.69 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 517 30.16 -.9tSP IntTip WIP .41e .3 ...q 60.27 54.14 40 53.91 -6.3SPLIntTB s BWX ... ... ...q 29.72 27.23 210 27.65 -2.7SpdrTrans s XTN .25e .4 ...q 69.36 53.77 21 62.83 -3.5SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 12 71.32 +4.4SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 1 70.68 +14.8SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 50 78.07 +21.2SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 4 79.97 +15.2SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 36 25.40 -4.4SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 69.02 126 86.09 +3.0SpdAgBd n SPAB ... ... ... 28.84 27.57 339 27.90 -2.9SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 41 55.60 -1.2SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 326 91.56 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 2164 35.14 -4.0SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 19 58.76 -1.1SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 7405 61.38 +4.3Spdr1500MT MMTM 1.61e 1.4 ...q 123.99 101.69 1 118.15 +3.0SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 4975 49.10 +8.7SpdNuBMu s TFI ... ... ...q 49.42 47.52 382 48.02 -1.9SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 37 42.55 -2.2SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 21264 43.04 +15.8SpNuBST rs SHM ... ... ...q 48.95 47.51 355 48.00 +.2SpdrGendr SHE ... ... ... 75.63 66.51 4 72.14 +1.8SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1827 17.06 -.4SpdR1KLVF ONEV ... ... ... 76.79 68.57 2 73.12 +.8SpdrMetM XME .24e .7 ...q 39.62 28.85 4277 35.36 -2.8SpdrR1KMo ONEO ... ... ... 77.42 68.55 12 72.71 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 70.76 +1.0SpdSPXHiD SPYD ... ... ...q 38.74 34.60 107 37.12 -.9SpdrFosFFr SPYX ... ... ...q 69.64 58.36 7 65.21 +.6SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 2 89.74 -.9SpdrUsaSt QUS .54e ... ...q 82.07 69.37 3 77.37 +.2Spd SP600 s SLY ... ... ... 74.88 58.62 64 72.31 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 63.00 +1.0SpdrSCap n SPSM ... ... ... 33.40 28.11 621 32.16 +2.1Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 24 19.29 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 3 95.22 +4.2SPX Cp SPXC ... ... 16 37.96 23.41 134 35.24 +12.3SPX Flow n FLOW ... ... 42 54.92 31.10 374 44.26 -6.9SRC Eng SRCI ... ... 16 13.32 6.40 3904 11.15 +30.7STMicro STM .40 1.8 25 26.43 14.07 2374 22.50 +3.0tSABESP SBS .39e 6.7 ... 11.96 5.96 2262 5.78 -44.7SabnR SBR 2.29m 4.9 22 50.00 37.00 19 47.20 +5.8SachemC n SACH .42 10.5 ... 5.02 3.30 120 4.01 +1.8SafeBulk SB .04 1.1 ... 4.00 2.19 626 3.53 +9.3SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.35 6 23.90 SafeB pfD SBpD 2.00 8.3 ... 24.20 18.49 8 23.97 +1.9SafegdSci SFE ... ... ...dd 14.40 10.75 100 12.95 +15.6SafeInco n SAFE .60 3.1 ... 20.00 15.57 192 19.14 +8.8SagaComm SGA 1.20 3.1 4 47.20 36.10 4 38.25 -5.4SailptTch n SAIL ... ... ...dd 28.94 12.82 737 24.18 +66.8StJoe JOE ... ... 54 20.00 16.75 253 17.95 -.6Salesforce CRM ... ... ...cc 142.12 85.12 6794 133.22 +30.3SalMidMLP SMM 1.30 13.1 ...q 12.24 8.53 113 9.95 -9.7SallyBty SBH ... ... 10 21.36 14.05 1597 16.37 -12.7SJuanB SJT .65e 10.7 13 10.54 5.88 251 6.10 -26.0SanchezEn SN ... ... ...dd 7.49 2.78 4434 4.46 -16.0SanchzM rs SNMP 1.80 15.3 ...dd 13.25 9.35 50 11.80 +6.3SandRidge SD ... ... ... 21.90 13.02 255 17.36 -17.6SandRMiss SDT .22e 11.1 2 2.30 .73 259 2.02 +144.6SandRMs2 SDR .21e 12.1 1 2.00 .74 297 1.78 +109.2SandRdgP PER .50e 19.7 6 3.10 1.80 352 2.55 +24.4SandstG g SAND ... ... ... 5.64 3.65 833 4.44 -11.0Sano SNY 1.58e 4.0 ... 50.65 37.43 1387 39.61 -7.9SantCUSA SC .23e ... 5 20.46 11.65 2362 18.77 +.8SantFn 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 0 25.93 +1.0SaratogaI SAR 2.04f 7.5 5 28.30 19.62 138 27.33 +22.2SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.80 Sasol SSL 1.41e 4.1 ... 38.75 26.92 371 34.42 +.6SaulCntr BFS 2.08 3.9 18 65.43 46.71 44 53.64 -13.1SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 3 25.07 -.9MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 42 80.35 61.02 6737 66.81 -.9SchndrNt n SNDR .24 .9 ... 30.52 20.18 1474 26.94 -5.7SchwUSMkt SCHB .96e 1.5 ...q 69.07 58.06 699 65.53 +1.6SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 1022 64.52 +1.2SchwLCGr SCHG .63e .8 ...q 78.13 62.63 1641 75.17 +6.3SchwLCVal SCHV 1.14e 2.2 ...q 58.00 49.82 256 52.74 -3.5SchwMCap SCHM .59e 1.1 ...q 56.61 47.42 251 54.53 +2.4SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 520 73.26 +5.0SchwEMkt SCHE .49e 1.9 ...q 31.08 24.57 2597 25.20 -9.8Sch 1000 n SCHK ... ... ... 28.14 24.88 42 26.58 +1.2SchEMLgC FNDE .39e 1.4 ...q 33.13 26.27 483 27.09 -8.7SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 144 34.69 -3.5SchIntLgCo FNDF .61e 2.1 ...q 32.54 27.81 615 29.26 -3.8SchUSSmCo FNDA .36e .9 ...q 41.18 33.34 217 39.88 +5.2SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.58 263 37.20 -.7SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 14 37.14 -.4SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 518 49.08 -4.1SchwIntEq SCHF .71e 2.2 ...q 36.35 31.46 3269 32.76 -3.8SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 394 50.62 -2.7SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 743 41.29 -.8SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 151 52.35 -1.8SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 254 49.75 -.6SchUSTips SCHP ... ... ...q 56.10 54.02 251 54.95 -.9SchwIntSC SCHC .59e 1.7 ...q 39.15 33.12 189 35.74 -2.4Schwab SCHW .40 .8 29 60.22 38.06 6717 51.90 +1.0Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 28 26.48 -1.5Schwb pfD SCHWpD ... ... ... 27.90 25.49 58 26.34 -2.4SchwitMau SWM 1.72 4.0 15 48.06 36.26 109 43.49 -4.1SciApplic SAIC 1.24 1.5 20 90.84 60.21 342 82.23 +7.4ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 2 25.38 -.3ScorpBlk rs SALT .08 1.1 ... 8.85 6.48 431 7.25 -2.0ScorpioTk STNG .04 1.4 ... 4.20 1.85 1775 2.95 -3.3ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 1 24.99 +.5ScorpT19 n SBBC ... ... ... 26.51 24.62 4 25.55 +.5Scotts SMG 2.12 2.6 19 110.12 76.60 372 81.13 -24.2Sea Ltd n SE ... ... ... 17.19 10.06 2242 14.82 +11.2SbdCp SEB 6.00 .1 14 4690.00 3725.50 1 4064.03 -7.8SeabGld g SA ... ... ... 13.70 9.80 158 11.00 -2.7SeacorHld CKH ... ... ...dd 59.00 32.24 119 56.63 +22.5SeacrMar SMHI ... ... ... 25.00 11.66 54 23.06 +97.1SeadrillLtd SDRL ... ... 1 .74 .15 6911 .35 +51.1Seadrill SDLP .40 11.9 ... 4.20 2.60 190 3.37 -7.9SealAir SEE .64 1.5 21 49.94 40.76 1817 42.60 -13.6 sSeaspan SSW .50 5.3 14 9.30 5.50 2611 9.51 +40.9Seaspn pfE SSWpE 2.06 8.0 ... 26.30 21.98 13 25.62 +3.2Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.08 15 25.59 +.2Seaspn pfD SSWpD 1.99 7.9 ... 25.34 21.08 2 25.20 +2.3Seaspn pfH SSWpH ... ... ... 25.08 20.61 28 24.92 +5.4Seaspn pfG SSWpG ... ... ... 25.77 21.98 11 25.58 +5.3Seaspan n SSWA ... ... ... 24.99 23.15 8 24.81 +2.0SeaWorld SEAS ... ... ...dd 22.96 10.42 1816 21.39 +57.6SelEngS n WTTR ... ... ... 21.96 11.22 926 15.35 -15.8SelMedHld SEM ... ... 13 19.78 14.65 478 17.80 +.8SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 11 25.33 +.6SemGroup SEMG 1.89 7.6 ...dd 30.95 20.20 792 24.90 -17.5SemiMfg SMI ... ... 19 9.14 4.49 552 6.52 -23.8SempraEn SRE 3.58 3.1 21 122.98 100.49 2358 115.93 +8.4Sempra pfA SREpA ... ... ... 107.00 95.95 65 103.68 +4.5SendGrid n SEND ... ... ...cc 32.03 17.50 552 26.25 +9.5SensataT ST ... ... 18 57.40 41.10 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 253 70.94 -3.0SequansC SQNS ... ... ...dd 4.19 1.44 197 2.03 +6.3Seritage n SRG 1.00 2.4 ... 50.00 34.07 260 42.01 +3.8Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 5 23.71 -2.6ServiceCp SCI .68 1.9 23 40.28 32.18 1149 35.78 -4.1ServiceMst SERV ... ... 34 60.66 38.78 560 58.71 +14.5ServcNow NOW ... ... ...dd 188.59 103.00 1943 167.97 +28.8Servotr SVT .16e 1.7 ...cc 12.80 8.50 2 9.25 -16.9ShakeShk n SHAK ... ... ...cc 69.96 30.12 885 68.39 +58.3ShawCm g SJR 1.18 ... ... 23.44 18.50 679 20.77 -9.0ShellMidst SHLX 1.39f 6.4 20 31.19 19.42 1045 21.86 -26.7Sherwin SHW 3.44f .9 30 435.15 326.68 656 398.52 -2.8tShinhanFn SHG ... ... ... 50.37 39.15 74 38.61 -16.8ShipFin SFL 1.40 9.4 15 15.98 12.70 464 14.95 -3.5Shopify n SHOP ... ... ...dd 175.11 83.16 3246 144.70 +43.3Shutterstk SSTK ... ... 39 52.78 29.85 125 47.08 +9.4tSibanyeG SBGL .14r 6.2 ... 6.50 2.44 5958 2.25 -53.7tSiderurNac SID ... ... ... 3.55 1.92 2045 1.91 -22.0SierraMt n SMTS ... ... ... 3.00 2.13 91 2.65 +6.9Sifco SIF ... ... ...dd 7.95 5.00 1 5.35 -19.5SignetJwlrs SIG 1.24f 2.2 ...dd 77.94 33.11 1584 57.14 +1.0Silvrbow n SBOW ... ... ... 34.76 19.89 14 29.01 -2.4SlvrcpMt n SVM .02 ... 55 3.43 2.12 204 2.77 +5.7sSimonProp SPG 7.80 4.6 23 173.11 145.78 1546 170.92 -.5Simon pfJ SPGpJ 4.19 5.8 ... 77.98 66.50 0 72.05 +.8SimpsnM SSD .88f 1.4 32 67.32 41.79 178 61.67 +7.4SinopcShg SHI ... ... ... 74.09 51.33 63 59.39 +4.2Siteone n SITE ... ... 80 95.49 48.19 359 86.95 +13.4SixFlags SIX 3.12 4.4 23 73.38 51.25 527 70.98 +6.6Skechers s SKX ... ... 15 43.08 23.90 1654 29.68 -21.6Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 22 10.00 4.45 668 5.75 -32.7Smartsh n SMAR ... ... ... 32.79 18.06 316 25.04 +28.4Smith&N SNN .61e 1.6 65 40.41 33.72 848 37.33 +6.6SmithAO s AOS .72 1.2 33 68.39 53.23 2540 59.28 -3.3Smucker SJM 3.12 2.8 15 133.38 96.13 2134 110.04 -11.4SnapInc A n SNAP ... ... ... 21.22 10.50 21513 12.82 -12.3SnapOn SNA 3.28 2.0 16 185.47 140.83 767 161.89 -7.1SocCapH n IPOA ... ... ... 10.85 9.85 5 10.01 -.8SocCapH un IPOA/U ... ... ... 10.97 10.02 25 10.53 -.7SocQ&M SQM .99e 2.1 ... 64.20 32.50 672 47.57 -19.9Sogou n SOGO ... ... ...cc 15.50 7.91 4506 11.28 -2.5Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.60 587 14.31 -33.2tSolitario XPL ... ... ...dd .88 .39 102 .38 -36.5SonicAut SAH .24 1.1 12 23.60 15.95 115 22.60 +22.5SonocoP SON 1.56 3.0 26 55.77 46.55 393 51.76 -2.6SonyCp SNE ... ... ... 53.91 36.25 1298 50.29 +11.9Sothebys BID .40 .7 17 60.16 42.78 332 54.40 +5.4SourcC SOR 1.00 2.5 ...q 42.97 38.36 3 39.56 -2.9SoJerInd s SJI 1.12 3.3 29 36.41 25.96 690 33.57 +7.5SthcrssEn SXE ... ... ...dd 3.35 1.40 295 1.56 -7.7SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.04 -8.5SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 22.75 -4.1SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 1 22.17 -8.0SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 23.94 -5.8SouthnCo SO 2.40f 5.2 51 53.51 42.38 3930 46.33 -3.7SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 18 26.32 -2.5SouthCo ef SOJB ... ... ... 26.25 23.71 28 25.22 -1.9SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 65 24.52 -3.7SthnCopper SCCO .23e .5 39 58.09 34.35 935 46.01 -3.0SwstAirl LUV .64f 1.3 9 66.99 49.76 6725 50.37 -23.0SwtGas SWX 2.08 2.7 24 86.87 62.54 192 75.98 -5.6SwGA Fn SGB .48f 2.0 18 26.04 18.50 5 23.60 -1.7SwstnEngy SWN ... ... 6 6.72 3.42 21411 5.36 -3.9SprkNtSE wi LOV ... ... ... 15.40 10.15 4 10.52 -16.8Sparton SPA ... ... 21 23.59 16.35 44 19.27 -16.4SpdFosFr n EFAX ... ... ... 77.82 67.00 2 68.49 -6.0SpdDbShDu STOT ... ... ... 49.99 47.00 30 49.03 -.7SpdEmFos EEMX ... ... ... 76.80 61.28 7 62.13 -11.0SpdDbEMk EMTL ... ... ... 52.27 48.10 2 48.42 -3.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 22 14.97 +.6SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 0 25.50 -1.4SpectraEP SEP 3.01f 9.5 9 46.47 29.89 780 31.50 -20.3SpectrmB SPB 1.68 2.0 16 127.25 60.13 808 84.74 -24.6SpeedM TRK .60 3.4 19 23.47 16.46 33 17.44 -7.6SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.40 +1.4SpinMedT n FFIU ... ... ... 25.15 24.17 24.33 -2.0Spire SR 2.25 3.2 20 82.85 60.09 282 71.05 -5.5SpiritAero SPR .48f .6 19 105.20 55.92 1736 85.28 -2.3SpiritAir SAVE ... ... 15 50.42 30.32 1472 35.40 -21.1SpirMTA n SMTA ... ... ... 10.67 8.90 331 10.07 +10.4sSpiritRltC SRC .72 8.7 13 8.37 6.47 7096 8.30 +7.9SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 16 23.00 -7.4Spotify n SPOT ... ... ...dd 182.45 135.51 1777 172.15 +15.5SpragueRs SRLP 2.61 11.0 14 29.00 21.80 21 23.70 -2.1Sprint S ... ... 3 8.92 4.81 8344 5.41 -8.1tSprottSilv PSLV ... ... ...q 6.85 5.83 446 5.80 -8.5SprottGold PHYS ... ... ...q 11.15 9.83 541 10.15 -4.2SprottPPP SPPP ... ... ... 9.91 7.81 30 8.18 -12.4SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 22.66 11122 60.09 +73.3STAG Indl STAG 1.39 5.1 37 28.95 22.42 702 27.15 -.7STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 3 25.65 -2.0StageStrs SSI .20 8.5 ... 3.25 1.45 112 2.35 +39.9SP Matls XLB .98e 1.7 ...q 64.17 53.38 5788 57.65 -4.8SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 7301 83.18 +.6SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 19779 51.56 -9.4SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 6850 108.26 +9.7SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 20573 75.57 +4.6SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 77847 26.36 -5.6SP Inds XLI 1.12e 1.6 ...q 80.96 66.95 19852 71.38 -5.7SP Tech XLK .78e 1.1 ...q 72.43 54.25 22055 68.66 +7.4SpdrRESel XLRE ... ... ...q 34.02 29.17 3680 32.31 -1.9SP Util XLU 1.55e 3.0 ...q 57.23 47.37 21764 51.90 -1.5StdMotor SMP .84 1.7 29 54.73 40.56 109 50.06 +11.5Standex SXI .72 .7 22 110.00 88.40 52 102.85 +1.0StanBlkDk SWK 2.52 1.9 19 176.62 132.44 1562 134.39 -20.8StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 24 25.47 +1.0StanBlD un SWP ... ... ... 128.00 104.37 24 106.50 -13.2Stantec g STN .55f ... 17 29.25 24.05 6 25.70 -8.1StarGas SGU .47f 4.7 15 11.35 8.74 33 9.90 -7.9Starret SCX .40 6.2 21 9.40 5.80 10 6.50 -24.4Startek SRT ... ... 46 14.78 6.11 176 6.43 -35.5StarwdPT STWD 1.92 8.6 12 23.01 19.47 1368 22.24 +4.2StateStr STT 1.68 1.8 16 114.27 87.03 2529 93.99 -3.7StateSt pfC STTpC ... ... ... 25.55 24.01 34 25.23 +.1StateSt pfD STTpD ... ... ... 28.96 26.00 31 26.83 -2.3StaStCp pfG STTpG ... ... ... 28.45 25.50 41 25.82 -4.8StateSt pfE STTpE ... ... ... 27.16 25.47 21 26.03 -1.6Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 5 16.79 -14.1SteelPr pfA SPLPpA ... ... ... 22.70 19.75 1 20.42 -3.5Steelcse SCS .54f 4.0 ... 15.90 12.50 766 13.55 -10.9StellusCap SCM 1.36 10.4 11 14.29 11.07 66 13.09 -.4StellCap22 SCA 1.44 5.7 ... 25.39 24.91 1 25.11 -.9Stepan SCL .82 1.1 19 92.97 68.09 90 76.99 -2.5Steris plc STE 1.24 1.2 26 107.97 80.74 631 103.20 +18.0SterlingBc STL .28 1.2 14 26.50 21.00 2972 23.60 -4.1SterlBc pfA STLpA ... ... ... 26.74 25.65 8 26.30 -.1StewInfo STC 1.20 2.8 29 47.37 34.48 137 42.23 -.2StifelFin SF .48f .9 17 68.76 42.92 819 53.36 -10.4Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 10 25.94 -4.2Stif 47 ef SFB ... ... ... 26.20 23.25 12 24.55 -1.5StoneHEM EDF 2.16 16.4 ...q 17.31 12.80 69 13.18 -17.2StonHEmM EDI 1.81 14.1 ...q 16.45 12.66 41 12.85 -17.5StoneMor STON 1.32 22.0 ...dd 9.62 4.61 40 6.00 -8.5Stonerdg SRI ... ... 25 37.69 14.72 623 35.16 +53.8StoreCap STOR 1.24 4.6 23 27.31 21.59 1354 27.03 +3.8sStratALL36 GJT .29 1.3 ... 21.79 19.20 0 21.80 +9.0Strat D35 GJP .74 3.2 ... 23.69 21.85 1 23.00 +.3StratGS33 GJS .32 1.5 ... 21.52 19.16 1 21.19 +4.6StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.75 -.5StratPG34 GJR .27 1.2 ... 23.46 20.93 22.30 +1.3StratUSM GJH .64 6.7 ... 10.35 9.37 4 9.53 -5.2StratWMT GJO .22 .9 ... 23.36 21.72 22.99 +3.3Stryker SYK 1.88 1.1 29 179.84 137.70 1580 169.16 +9.2SturmRug RGR 1.28f 2.2 20 67.80 43.00 144 58.40 +4.6SubPpne SPH 2.40 10.2 34 27.05 21.85 183 23.47 -3.1SumitMitsu SMFG ... ... ... 9.67 7.33 1269 7.79 -10.4SummitHtl INN .72 5.0 13 19.39 12.77 650 14.28 -6.2SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.7 ... 27.58 23.50 1 24.05 -5.7SumHP pfE INNpE ... ... ... 26.25 22.82 1 24.41 -4.9tSumtMtls n SUM .29t ... 24 34.06 25.62 1732 25.39 -19.2SummitMP SMLP 2.30 15.0 ...cc 24.75 13.10 147 15.35 -25.1SunCmts SUI 2.84f 2.9 98 98.99 80.12 336 97.32 +4.9SunLfFn g SLF 1.90f ... ... 44.50 33.70 473 39.47 -4.3SunCokeE SXC .99e ... 7 14.32 8.20 420 13.23 +10.3SunCokeEn SXCP 1.60m 10.7 9 21.95 14.75 67 15.00 -14.0Suncor g SU 1.44 ... ... 41.82 27.96 4784 39.90 +8.7SunlOnl n STG ... ... ...dd 14.08 6.80 84 9.09 -18.1SunLink SSY ... ... ...dd 2.08 1.25 0 1.30 -18.2SunocoLP SUN 3.30 13.2 74 33.11 24.60 656 25.02 -11.9SunstnHtl SHO .20 1.2 19 17.60 14.09 2613 16.62 +.5SunstHt pfE SHOpE ... ... ... 27.22 24.65 7 25.72 -1.5SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 0 25.05 -3.1Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 13 73.37 51.96 2791 65.47 +1.4SunTr 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 28 24.27 -1.3SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 22 1.92 +30.6SupEnrgy SPN .32 3.2 ...dd 12.73 7.66 1816 9.85 +2.3SuperiorInd SUP .36 1.9 28 20.95 12.70 199 18.50 +24.6Supvalu rs SVU ... ... 11 26.18 13.60 887 20.87 -3.4SuthrlAs n SLD 1.52 9.4 ... 16.60 13.55 180 16.15 +6.6SuthrAsM23 SLDA 1.75 6.7 ... 26.24 24.58 57 25.96 +1.2SwEBioFu23 FUE ... ... ... 8.47 6.00 6.10 -12.9SwEGrain23 GRU ... ... ... 4.25 3.29 0 3.50 +4.7SwRCmETR RJN ... ... ... 3.72 1.87 3.19 +14.2SwRCmMTR RJZ ... ... ... 9.20 7.79 3 8.45 -5.4SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.83 53 5.91 -1.5SwERCmTR RJI ... ... ... 5.96 4.65 97 5.63 +4.3SwisHelv SWZ .64e .2 ...q 13.74 12.01 27 12.22 -4.2Switch n SWCH .03e ... ... 20.45 11.90 676 12.18 -33.0Synchrony SYF .60 1.8 12 40.59 28.33 3674 33.00 -14.5Synnex SNX 1.40 1.3 14 141.94 93.87 258 107.55 -20.9Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.28 14 25.43 -2.7SynovusFn SNV 1.00 1.9 19 57.40 40.27 1161 52.85 +10.2SynthBiol SYN ... ... ...dd 1.05 .19 141 .22 -57.5 sSysco SYY 1.44 2.1 27 68.43 48.85 1492 68.06 +12.1Systemax SYX .22 .6 33 40.04 17.33 67 34.31 +3.1T -TAL Educ s TAL ... ... ...cc 47.63 19.72 4568 36.54 +23.0TC PpLn TCP 2.60m 10.1 8 59.30 22.64 404 25.64 -51.7TCF Fncl TCF .60 2.4 16 27.34 14.58 1493 24.76 +20.8TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 106 24.62 -4.3TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.16 5.34 100 5.53 -5.8TE Connect TEL 1.76f 1.9 26 108.23 77.15 1617 91.82 -3.4THL Crd21 TCRX ... ... ... 26.31 25.07 2 25.40 +.8THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 2 25.53 -1.6THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 24 17.40 +3.2TIM Part TSU .28e 1.7 ... 23.12 14.42 970 16.55 -14.3TJX TJX 1.56 1.7 22 96.82 66.44 2525 94.21 +23.2TPG Pace n TPGE ... ... ... 10.87 9.67 2150 10.75 +10.4TPG Pac n TPGH ... ... ... 10.00 9.67 0 9.96 +2.4TPG RE n TRTX 1.72f 8.5 24 21.05 18.22 230 20.16 +5.8TPG SpLnd TSLX 1.56 8.9 8 21.74 17.00 308 17.51 -11.6TableauA DATA ... ... ...dd 105.78 60.43 464 93.65 +35.3TahoeRes TAHO .24 5.0 ... 8.86 3.76 3156 4.84 +1.0TailorBr TLRD .72 2.7 15 35.94 9.81 1245 26.56 +21.7Taiwan TWN ... ... ...q 22.25 19.25 1 20.12 -3.6TaiwSemi TSM .73e 2.1 16 46.57 34.31 8511 35.51 -10.4tTakung n TKAT ... ... 41 5.44 1.81 16 1.65 -34.3TallgEGP n TEGP 1.95f 8.4 ...dd 28.94 17.14 15707 23.29 -9.5TallgrsEn TEP 3.90f 8.4 12 52.84 34.37 3201 46.16 +.7TalosEn rs TALO ... ... ...dd 40.16 17.32 90 33.65 +4.6StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 5.9 12 27.88 19.86 1140 23.90 -9.8TanzRy g TRX ... ... ... .68 .24 37 .40 +42.4Tapestry TPR 1.35 2.9 29 55.50 38.70 1900 46.22 +4.5TargaRes TRGP 3.64 7.4 ... 52.08 39.59 2865 49.21 +1.6TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 3 27.10 +2.3Target TGT 2.56f 3.3 14 79.59 50.04 4328 76.87 +17.8TaroPhrm TARO ... ... 12 128.46 93.01 28 114.71 +9.6Taseko TGB ... ... ... 2.46 1.05 2069 1.07 -54.1TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 36.19 19.94 2176 19.60 -40.7Taubmn TCO 2.62f 4.4 21 66.61 44.78 520 59.44 -9.2Taub pfJ TCOpJ 1.63 6.6 ... 25.58 23.61 5 24.75 -1.5Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 4 24.75 -1.9TaylorMH TMHC ... ... 13 28.42 19.68 1381 20.02 -18.2Team TISI ... ... ...dd 24.80 10.45 253 21.95 +47.3Technip FTI .13 ... 18 35.00 24.53 3600 32.11 +2.6TeckRes g TECK .16e ... ... 30.80 16.33 2051 24.88 -4.9Teekay TK .22 2.9 ...dd 10.90 6.02 1265 7.58 -18.7TeekLNG TGP .56 3.4 82 21.65 14.15 318 16.35 -18.9TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 13 25.55 +1.2TeekOffsh TOO .04m 1.6 86 3.18 2.14 579 2.58 +9.3TeekOf pfA TOOpA 1.81 8.4 ... 24.49 14.95 7 21.65 -6.2TeekOf pfB TOOpB 2.13 8.8 ... 26.00 16.68 13 24.25 -2.4TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.06 30 24.68 -1.5TeekayTnk TNK .21 17.8 17 2.00 .96 2459 1.18 -15.7Tegna TGNA .28 2.5 6 15.60 10.00 2027 11.16 -20.7TejonRnch TRC ... ... ...cc 26.25 18.59 73 24.42 +17.6TeklaHlth HQH 1.92e 9.1 ...q 26.29 20.36 119 21.09 -6.5TeklaHcrOp THQ 1.35a 8.0 ...q 19.00 16.02 83 16.85 -3.8TeklaLfSci HQL 1.95e 10.6 ...q 22.24 18.01 64 18.42 -6.2TeklaWH n THW 1.40 10.9 ...q 15.38 12.47 153 12.80 -6.0TelInstEl TIK ... ... 50 6.35 2.05 14 3.50 +34.6Teladoc n TDOC ... ... ... 63.65 27.35 1746 55.70 +59.8Telaria n TLRA ... ... ...dd 5.30 3.42 256 4.16 +3.2tTlcmArg TEO .71e 3.6 ... 40.19 19.77 862 19.90 -45.7TelItalia TI ... ... ... 11.28 7.29 110 7.35 -14.8TelItaliaA TI/A .30e 4.6 ... 9.60 6.27 55 6.57 -8.9Teledyne TDY ... ... 31 214.32 123.29 90 197.50 +9.0Teleex TFX 1.36 .5 33 288.78 197.72 316 269.24 +8.2TelefBrasil VIV .64e 5.5 13 17.33 11.20 2659 11.59 -21.8tTelefEsp TEF 1.20e 14.1 ... 11.58 8.50 1414 8.48 -12.4TelData TDS .64 2.4 9 29.87 23.54 518 27.05 -2.7TelData45 TDI 1.66 6.4 ... 26.61 23.29 6 25.86 +1.2TelData 61 TDA 1.47 6.0 ... 25.64 23.11 4 24.46 -1.8TelData60 TDJ 1.75 7.0 ... 26.48 23.95 14 25.16 -.5TelData59 TDE 1.72 6.8 ... 26.21 24.26 8 25.34 +.1Telus gs TU 2.10 ... ... 38.50 34.01 394 35.15 -7.2TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 157 20.94 -2.6tTmpEMF EMF 1.28e 2.2 ...q 18.00 14.51 71 14.28 -13.0tTmpEMI TEI .80a 7.8 ...q 11.98 10.27 92 10.23 -8.4TmpGlb GIM .30 4.9 ...q 6.77 6.09 320 6.14 -5.0TempurSly TPX ... ... 14 68.05 41.10 675 48.66 -22.4Tenaris TS .69e 1.9 ... 40.64 25.91 3353 36.50 +14.6TenetHlth THC ... ... ...dd 38.81 12.25 1956 34.31 +126.3Tengsco TGC ... ... ...dd 1.19 .55 1103 .74 -7.5Tennant TNC .84 1.1 ...cc 82.20 59.00 78 78.05 +7.4Tenneco TEN 1.00 2.2 7 65.59 43.48 642 45.21 -22.8TVA 28 TVC .96 4.0 ... 25.97 23.29 20 23.88 -4.9TVA 29 TVE .84 3.6 ... 26.98 23.22 9 23.55 -5.8Teradata TDC ... ... 24 44.27 28.33 879 39.55 +2.8Teradyn TER .36 1.0 28 50.68 29.68 2278 37.28 -11.0Terex TEX .40 1.0 36 50.17 35.18 1380 41.08 -14.8Ternium TX 1.10e 3.1 11 42.43 25.27 353 35.05 +11.0TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 673 37.38 +6.6TetraTech TTI ... ... ...dd 4.85 1.85 904 4.54 +6.3TeucrCorn CORN ... ... ...q 20.05 16.01 80 16.50 -1.6TeucrSug CANE ... ... ...q 10.50 7.30 39 7.47 -23.6TeucrWht WEAT ... ... ...q 8.43 5.80 83 6.22 +3.7TeucrSoyb SOYB ... ... ...q 19.64 15.98 40 16.38 -8.4TeucrmAgs TAGS ... ... ...q 25.70 21.07 21.27 -3.8TevaPhrm TEVA .73e 3.1 7 33.82 10.85 7915 23.64 +24.7TexPacLd TPL .29f ... ...cc 739.89 284.48 13 701.78 +57.1Textainer TGH .96 6.3 ...dd 26.50 13.63 194 15.30 -28.8Textron TXT .08 .1 42 69.36 45.51 2318 65.44 +15.6Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 25 226.44 170.07 970 203.38 +7.1Thermon THR ... ... 47 26.50 15.74 82 23.05 -2.6tThirdPtRe TPRE ... ... 10 17.10 12.75 825 12.35 -15.7ThomsonR TRI 1.38 3.5 17 48.61 36.52 875 39.83 -8.6Thor Inds THO 1.48 1.5 11 161.48 89.89 921 96.62 -35.93D Sys DDD ... ... 54 22.12 7.92 2244 13.41 +55.23M Co MMM 5.44f 2.8 29 259.77 191.44 2611 194.92 -17.2Tidwtr TDW 1.00 3.4 ...dd 35.98 .71 675 29.67 +21.6Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 1000 23.83 +16.9Tiffany TIF 2.20f 1.7 39 137.97 86.15 1052 132.31 +27.3Tillys TLYS ... ... 36 16.57 8.42 114 14.98 +1.5Timken TKR 1.12f 2.5 17 55.65 41.85 1183 44.65 -9.2TimknSteel TMST ... ... ...dd 20.24 12.54 261 16.24 +6.9Titan Intl TWI .02 .2 ...dd 14.53 7.97 127 10.93 -15.1tTollBros TOL .44 1.2 11 52.73 36.12 1696 36.01 -25.0Tompkins TMP 1.92 2.2 25 90.50 71.27 35 86.09 +5.8TootsieR TR .36b 1.2 28 37.48 27.45 63 31.00 -12.3TopBuild n BLD ... ... 33 87.21 51.64 268 77.36 +2.1Torchmark TMK .64 .8 6 93.60 74.48 377 81.36 -10.3Trchmk pfC TMKpC ... ... ... 27.68 25.44 10 26.05 -2.7Toro Co s TTC .80f 1.3 23 73.86 56.60 515 59.42 -8.9TorDBk gs TD 2.68 ... ... 75.46 49.10 1086 56.86 -2.9MonTNAPpl TPYP .45p ... ...q 24.31 20.22 20 22.88 -2.1TortWat n TBLU ... ... ... 30.84 25.65 0 28.19 -5.4TortEnInd NDP 1.75 13.8 ...q 15.44 10.70 92 12.65 -4.7TortEnInf TYG 2.62 9.8 ...q 32.40 24.24 102 26.65 -8.4TortMLP NTG 1.69 10.0 ...q 21.09 14.91 121 16.89 -3.8TortPplE TTP 1.63m 9.6 ...q 20.37 15.55 20 16.98 -9.7TortPw&E TPZ 1.65 8.9 ...q 21.77 17.51 25 18.57 -9.8Total SA TOT 2.71e 4.5 ... 64.59 48.15 2305 60.63 +9.7TotalSys TSS .52 .6 21 90.74 57.53 1692 82.54 +4.4TowerIntl TOWR .48 1.5 15 34.55 21.25 169 32.45 +6.2TownsqMda TSQ .30 4.5 9 11.63 6.03 66 6.62 -13.8Toyota TM ... ... ... 140.99 103.84 323 127.11 TrCda g TRP 2.76 6.5 16 51.85 39.16 922 42.72 -12.2sTransEntx TRXC ... ... ...dd 5.70 .60 21486 5.84 +202.6TransUn n TRU .07p ... 28 73.22 41.07 762 70.61 +28.5tTrnsalta g TAC .23 ... ... 6.60 4.78 22 4.75 -20.2TrnsatlPet TAT ... ... ...dd 2.18 .58 184 1.46 +5.0TrnsRty TCI .20p ... ...dd 52.00 20.37 7 35.50 +13.3TransDigm TDG 24.00 ... 23 346.51 249.57 378 338.36 +23.2TrnsMont TLP 2.48f 6.7 15 47.45 33.98 13 36.96 -6.3Transocn RIG ... ... ...dd 14.16 7.20 26715 13.30 +24.5tTrGasSur TGS ... ... ... 24.22 13.83 273 13.34 -40.0Travelers TRV 3.08f 2.5 16 150.55 113.76 1056 121.34 -10.5Travelport TVPT .30 1.6 ... 19.09 12.10 543 18.23 +39.5TrecoraRs TREC ... ... 20 15.10 10.25 28 14.50 +7.4Tredgar TG .44 1.9 31 24.95 14.65 43 23.40 +21.9TreeHseF THS ... ... 17 85.99 36.35 848 53.22 +7.6Trex s TREX ... ... 35 66.76 33.25 215 61.88 TriPointe TPH ... ... 13 19.55 12.28 631 16.20 -9.6TriContl TY 1.02e 3.9 ...q 28.32 22.63 49 26.41 -2.0TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 0 51.13 +1.4TrianglCap TCAP 1.20 10.4 ... 18.04 8.91 253 11.52 +21.4Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 3 25.08 -.2TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 4 25.10 -.4TribMda A TRCO 1.00 2.6 12 43.71 34.81 273 38.35 -9.7TrilogyMtl TMQ ... ... ... 1.87 .61 190 1.71 +56.9TrimShrk n TTAC ... ... ... 38.16 29.09 7 35.68 +5.8TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.61 -2.1TriNetGrp TNET ... ... 35 57.13 31.52 552 53.64 +21.0Trinity TRN .52 1.6 7 38.25 26.80 958 33.21 -11.3TrinityPlce TPHS ... ... ... 7.59 5.86 18 6.75 -2.9Trinseo SA TSE 1.60f 2.2 8 85.35 57.70 235 71.25 -1.9TrioTch TRT ... ... 13 8.47 4.05 32 4.30 -38.7TriplePtV TPVG 1.44 11.5 7 14.19 11.12 44 12.55 -1.1TripPt22 n TPVY ... ... ... 26.99 24.77 17 25.30 -2.3Triple-S GTS ... ... 37 44.01 15.05 155 40.54 +63.1TritonInt n TRTN 2.08f 6.9 ... 43.85 27.76 500 30.21 -19.3tTriumphGp TGI .16 .8 4 34.58 19.05 640 18.95 -30.3Tronox TROX .18 .9 61 28.40 13.26 2202 19.53 -4.8TrueBlue TBI ... ... 16 29.50 19.30 270 26.10 -5.1Tsakos TNP .20 5.3 ... 5.27 3.11 171 3.80 -2.8TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.25 -.2Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 1 25.45 -.2Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 8 24.85 +.4TsaksE p E TNPpE ... ... ... 25.89 24.58 18 25.10 -.5Tuppwre TUP 2.72 6.5 ...dd 71.23 39.86 580 41.56 -33.7Turkcell TKC ... ... ... 11.29 5.92 1126 6.38 -37.5TurnPtBr n TPB .16 .5 ... 32.73 14.45 155 31.68 +49.9TurqHillRs TRQ ... ... 24 3.59 2.52 996 2.67 -22.2TutorPerini TPC ... ... 10 29.90 18.30 360 18.60 -26.622ndCentry XXII ... ... ...dd 4.44 1.33 2052 2.37 -15.4Twilio n TWLO ... ... ... 62.34 23.25 2766 54.30 +130.1Twitter TWTR ... ... ...dd 47.79 15.67 25831 43.70 +82.0TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 9 27.00 -1.0TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 26 25.67 -2.2TwoHrbI rs TWO 1.88 11.7 7 17.13 13.85 1962 16.02 -1.5TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 25 24.66 -1.7TylerTech TYL ... ... 51 240.35 165.14 204 217.93 +23.1Tyson TSN 1.20 1.7 13 84.65 58.36 1857 69.28 -14.5U -UBS 3xLCr WTIU ... ... ... 41.02 9.90 29 37.37 +58.7tUBS 3xInvC WTID ... ... ... 47.10 7.31 57 7.39 -51.7VelDlyIn n EXIV ... ... ... 61.00 26.21 29 31.05 -35.8VelLngVS n EVIX ... ... ... 23.61 8.45 1 10.57 -11.8UBS FILCG FBGX ... ... ...q 269.99 161.21 2 251.94 +10.9UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 1 81.31 -4.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 39

UBS Grp UBS .69e 4.6 ... 20.89 15.03 1982 15.15 -17.6UDR UDR 1.29 3.5 23 40.33 32.88 1527 37.19 -3.5UGI Corp UGI 1.04f 2.0 11 52.48 42.51 503 52.09 +10.9UMH Prop UMH .72 4.8 29 17.32 11.38 133 14.91 +.1UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 5 26.45 -3.2UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 9 25.20 -7.2UQM Tech UQM ... ... ...dd 1.79 .71 102 .95 -31.7sUS FdsHl n USFD ... ... 25 38.46 25.43 2309 37.99 +19.0US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 54 101.75 56.50 37 97.30 +34.8US Silica SLCA .25 .9 35 38.70 23.75 1306 27.29 -16.2US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.5 ...dd 19.33 14.55 236 16.86 +1.9Usaa USA Vl ULVM ... ... ... 55.24 48.81 5 51.42 -1.1Usaa SCVal USVM ... ... ... 55.54 47.00 5 53.76 +6.0tUSAA IntlVl UIVM ... ... ... 55.54 48.43 4 48.08 -6.5tUsaa EMVl UEVM ... ... ... 56.13 47.02 3 46.00 -10.5Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.53 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 2 48.58 -3.2USANA s USNA ... ... 29 121.15 52.80 185 115.15 +55.5USCF Oil n USOU ... ... ... 75.96 22.66 15 71.98 +67.4tUSCF ShOil USOD ... ... ... 26.29 5.50 75 5.30 -53.2USCF shpei BUY ... ... ... 28.70 23.45 0 27.75 +9.6USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 13.0 ... 12.00 9.00 82 10.85 -3.6USG USG ... ... 24 43.40 25.60 894 43.18 +12.0tUltrapar UGP .55e 4.8 ... 26.48 11.79 850 11.37 -50.0UndrArm s UAA ... ... 39 24.70 11.40 5939 22.81 +58.1UnAr C wi UA ... ... ... 22.58 10.36 2793 21.22 +59.3Uni UFI ... ... 15 39.21 27.98 47 31.37 -12.5sUniFirst UNF .15 .1 25 187.75 135.95 110 178.85 +8.5UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1413 54.77 -2.8Unilever UL 1.48e 2.7 ... 60.13 50.74 1701 54.51 -1.5UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.1 10 148.33 101.06 3043 139.81 +4.3UniqueF n UFAB .60 7.0 10 10.55 7.05 7 8.58 +15.6Unisys UIS ... ... ...dd 13.90 6.90 771 12.85 +57.7Unit UNT ... ... 14 26.82 15.29 573 25.88 +17.6UtdContl UAL ... ... 10 81.39 56.51 2625 69.57 +3.2UtdMicro UMC .09e 3.2 ... 3.14 2.10 2219 2.81 +17.6UPS B UPS 3.64 3.4 18 135.53 101.45 2910 108.38 -9.0UtdRentals URI ... ... 8 190.74 104.96 1540 146.57 -14.7USNatGas UNL ... ... ...q 10.28 8.54 3 9.57 +4.2US12MoOil USL ... ... ...q 25.74 15.65 48 24.93 +19.2USAntimny UAMY ... ... ... .59 .20 180 .51 +59.4US Bancrp USB 1.20 2.4 14 58.50 48.49 6950 49.83 -7.0US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 0 935.00 +5.3US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 32 23.54 +4.3US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 40 28.12 -.4US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 28 25.34 +.2US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.05 507 21.62 +19.4US Cellular USM ... ... 48 41.82 32.06 121 36.44 -3.2US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 33 25.01 -.9US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 20 25.70 -.1US Cell64 UZC 1.81 7.0 ... 27.50 24.55 68 25.69 -.9USCmdtyFd USCI ... ... ...q 45.44 37.16 213 43.30 +1.8USDslHtOil UHN ... ... ...q 21.76 12.98 0 19.62 +1.4US GasFd UGA ... ... ...q 36.45 22.49 9 33.77 +6.0USCoppFd CPER ... ... ...q 21.26 17.02 21 18.89 -10.3USAgriFd USAG ... ... ...q 18.21 15.87 16.20 -1.9US NGas rs UNG ... ... ...q 27.92 20.40 2995 24.20 sUS OilFd USO ... ... ...q 14.74 8.77 34440 14.65 +22.0tUS ShrtOil DNO ... ... ...q 79.65 45.69 27 45.58 -19.7USSteel X .20 .6 20 47.64 20.67 9017 34.47 -2.0UtdTech UTX 2.80 2.3 22 139.24 109.10 5173 124.36 -2.5UtdhlthGp UNH 3.60f 1.5 23 256.73 183.39 2481 248.17 +12.6UNITIL UTL 1.46 2.9 27 52.84 40.92 44 51.16 +12.1Univar n UNVR ... ... 49 31.95 25.79 1136 25.97 -16.1UnvslCp UVV 3.00f 4.5 9 68.25 45.95 273 66.05 +25.8UnvHR UHT 2.64 4.1 38 84.90 53.00 31 64.96 -13.5UnivHlthS UHS .40 .4 15 128.15 95.26 708 113.50 +.1Univ Insur UVE .64a 1.8 12 36.85 15.08 200 34.70 +26.9UnvSecInst UUU ... ... ...dd 3.50 1.05 42 1.10 -35.2UnivTInst UTI .08 2.5 ...dd 3.78 2.21 14 3.19 +32.9tUnumGrp UNM .92 2.5 2 58.73 36.91 1746 36.64 -33.2Ur-Energy URG ... ... 68 .79 .50 185 .68 -.6UraniumEn UEC ... ... ...dd 2.00 .96 1080 1.64 -7.3UrbnEdg n UE .88 3.8 27 26.19 19.51 671 22.89 -10.2UrstdBid UBP 1.06f 5.9 36 18.92 15.36 4 18.01 +6.3UrsBidA UBA 1.08f 4.8 30 23.94 17.20 93 22.66 +4.2UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 2 25.09 -4.6UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 1 24.93 -4.7V -VF Corp VFC 1.84 2.3 43 85.15 55.51 1432 81.18 +9.7VICI Pr n VICI .64 3.1 ... 21.33 17.58 4161 20.48 -2.0VOC EnTr VOC .47e 9.2 11 6.66 3.15 48 5.10 -13.9VaalcoE EGY ... ... ... 2.96 .68 2086 2.75 +294.5VailRsrt MTN 5.88 2.2 28 288.83 197.48 281 270.65 +27.4Vale SA VALE .29e 2.3 12 15.24 8.24 20414 12.46 +1.9ValeantPh VRX ... ... 6 27.79 10.94 5715 22.81 +9.8ValeroE VLO 3.20 2.9 29 126.98 64.22 3411 109.52 +19.2ValeroEPt VLP 2.03f 5.4 14 48.66 33.25 76 37.74 -15.2Valhi VHI .08 1.6 46 9.24 2.13 147 5.08 -17.7Validus VR 1.52 2.2 15 67.96 41.15 243 67.77 +44.4Validus pfA VRpA ... ... ... 26.12 24.12 9 25.73 -.7Validus pfB VRpB ... ... ... 26.23 24.15 54 25.58 -.2VlyNBcp VLY .44 3.6 21 13.38 10.61 1657 12.36 +10.2VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 5 26.28 -5.3VlyBcp pfB VLYpB ... ... ... 28.11 24.99 1 25.69 -2.9Valmont VMI 1.50 1.0 22 176.35 137.90 149 150.65 -9.2Valvoline n VVV .30 1.4 ... 25.63 19.86 978 21.22 -15.3VanEMGold OUNZ ... ... ...q 13.44 11.93 105 12.32 -4.1VanEGold GDX .06e .3 ...q 25.58 20.84 29231 21.81 -6.2VnE LgFl n LFEQ ... ... ... 28.49 24.56 1 26.49 +.7tVanE Grn n GRNB ... ... ... 27.50 25.82 2 25.84 -4.3VnEkSteel SLX .40e .9 ...q 51.92 36.16 28 45.08 -1.7MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 16 21.75 -6.8VanE Env EVX .53e .6 ...q 92.00 77.29 0 90.43 +4.1VanE 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 77 22.87 -6.6VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 370 31.47 +.9VanE ChiBd CBON .68e ... ...q 24.34 21.60 1 22.90 +.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 38 24.47 +1.1VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.78 7886 20.58 -3.0VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 67 16.68 +.5VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 115 19.50 -.8VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 139 28.86 -3.6tVanE IntHY IHY 1.26 5.2 ...q 26.20 24.41 14 24.33 -5.1VanE Reit MORT 2.36e 8.0 ...q 25.41 21.20 25 23.63 -1.8VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 9 25.20 -5.4tVanE EmM EMAG .92 4.5 ...q 22.45 20.43 186 20.57 -5.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 92 25.28 tVanE EMBd EMLC .98 5.8 ...q 19.91 16.97 2036 16.94 -10.7VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 1 58.86 -3.8VEckMun PRB .15e .6 ...q 24.68 24.08 0 24.43 +.6VnEkSMu SMB .20 1.2 ...q 17.67 17.05 46 17.25 +.1VanE LgMu MLN .62 3.1 ...q 20.43 19.41 75 19.82 -2.5VanEIntMu ITM .54 2.3 ...q 24.33 23.25 250 23.60 -2.0VnEkHiInInf YMLI 1.20 9.2 ...q 15.10 11.07 0 13.00 -3.2VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.02 +2.9VanE OilR CRAK ... ... ...q 33.85 23.00 8 31.41 +2.3tV IntMoat MOTI ... ... ...q 36.88 32.34 11 32.12 -5.9VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 50.80 +3.5VnEkGlSpin SPUN ... ... ...q 25.99 21.84 1 25.26 +4.6tVanEChAMC CNXT ... ... ...q 37.10 29.12 15 28.32 -18.2VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 2 31.15 +2.6VanEWMoat MOAT .41e .9 ...q 46.20 38.21 556 43.69 +2.9VanE UncOG FRAK .06e .3 ...q 17.99 12.59 42 17.39 +11.0VnEkSemi SMH .58e .6 ...q 114.55 80.92 7853 101.15 +3.4VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 4 101.18 +10.7VanE Agri MOO 1.10e 1.8 ...q 65.86 54.42 36 61.73 +.2VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 11170 26.44 +1.5tVnEkRusSC RSXJ .81e 2.3 ...q 44.21 36.00 3 35.49 -13.4 VEckVcREr REMX .50a 2.2 ...q 32.97 16.94 140 22.60 -24.9tVEckChina PEK 1.41e 1.3 ...q 54.26 41.67 32 40.41 -16.3tVnEkIndSC SCIF .57e 1.2 ...q 72.57 49.17 80 47.71 -29.7VanE Egyp EGPT ... ... ...q 40.97 26.30 9 34.77 +6.3tVEckPoland PLND .29e 1.8 ...q 21.80 15.87 10 15.77 -20.2VanE JrGld GDXJ ... ... ...q 37.76 29.84 7463 32.14 -5.8VanE Coal KOL .13 .8 ... 18.49 12.94 56 15.40 -3.9VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 122 16.08 -10.1VanEBrzSC BRF ... ... ...q 26.12 17.34 33 17.77 -24.2tVanEIndo IDX .25e 1.2 ...q 26.90 20.82 71 20.55 -17.3VanENatRs HAP .64e 1.7 ...q 39.67 32.41 9 36.70 -1.1VanE VAfr AFK .53e 2.3 ...q 27.39 21.36 8 22.81 -8.3VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 12 45.54 -2.4VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 135 88.71 -6.7VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 443 81.04 -3.3VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 989 78.28 -1.0VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1763 79.27 -2.8VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 85 114.94 -5.0VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 144 118.23 +6.2VangMegV MGV 1.53e 2.1 ...q 81.59 68.90 67 74.51 -2.6VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 827 82.62 -3.5VangEMI VXF 1.13e 1.0 ...q 122.29 99.37 323 117.63 +5.3VangGrth VUG 1.38e .9 ...q 154.46 125.79 897 148.33 +5.5VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 1481 123.88 +1.1VangMidC VO 1.76e 1.1 ...q 164.17 140.54 378 156.54 +1.1VangSmCp VB 1.63e 1.1 ...q 161.05 131.25 798 154.87 +4.8VangSCG VBK 1.19e .7 ...q 182.77 141.75 207 174.18 +8.3VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 221 135.40 +2.0VangTSM VTI 2.17e 1.6 ...q 146.87 123.48 2959 139.46 +1.6VangValu VTV 2.05e 2.0 ...q 113.46 95.89 1304 103.34 -2.8VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 3430 248.53 +1.3VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 188 109.93 -1.5VangMCGr VOT .82e .6 ...q 139.56 115.92 104 133.14 +4.2VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 4560 80.53 -3.0VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 533 101.78 -.2VangAllWld VSS 2.83e 2.5 ...q 127.14 106.63 143 114.32 -4.1VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 49.58 3564 51.14 -6.5VangEmg VWO 1.10e 2.7 ...q 50.99 40.29 24698 41.13 -10.4VangPacif VPL 1.37e 2.0 ...q 77.96 64.78 445 69.58 -4.6VangEur VGK 1.71e 3.1 ...q 63.60 54.60 5671 55.43 -6.3VangTEBd VTEB .28e ... ...q 52.07 50.36 306 50.98 -1.3Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.86 76 144.93 +5.8Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 16 106.35 -3.3VanSC600V VIOV 1.66e 1.2 ...q 146.16 114.49 10 141.95 +7.3VanSC600G VIOG 1.13e .7 ...q 168.77 128.05 12 161.69 +10.8VangSC600 VIOO 1.19e .8 ...q 157.65 121.82 32 152.33 +9.3VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 9 124.00 +1.8VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 10 138.18 +3.8VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 17 131.27 +2.6VangFTSE VEA 1.10e 2.6 ...q 47.89 40.88 11753 42.43 -5.4VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 67 168.94 +8.3VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 175 135.43 -7.3VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 241 105.26 +6.4VangFncl VFH .90e 1.3 ...q 75.48 59.92 568 67.40 -3.8VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 127 159.10 +3.2VangIndl VIS 2.25e 1.7 ...q 151.28 125.63 160 135.85 -4.6VangInfT VGT 1.61e .9 ...q 190.46 139.43 585 179.73 +9.1VangMat VAW 2.12e 1.6 ...q 144.65 120.06 85 131.21 -4.0VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 104 116.94 +.3VangTel VOX 3.14e 3.7 ...q 95.57 81.62 49 84.91 -6.8VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 95.23 516 115.98 +4.3VectorGp VGR 1.60b 8.5 23 23.14 18.70 595 18.80 -16.0sVectren VVC 1.80 2.5 28 71.54 57.48 422 71.47 +9.9Vectrus VEC ... ... 14 41.48 25.17 54 30.33 -1.7VedantaLtd VEDL 1.20e 9.1 ... 21.99 13.01 619 13.25 -36.4VeevaSys VEEV ... ... 85 85.00 52.17 1523 75.37 +36.3VenatorM n VNTR ... ... ... 26.90 16.16 882 16.30 -26.3Ventas VTR 3.16 5.6 16 72.36 46.55 2002 56.08 -6.5VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 13 25.00 -.6Vereit VER .55 7.4 ...cc 8.75 6.52 8106 7.48 -4.0Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 29 25.43 -.5VeriFone PAY ... ... 32 23.14 14.90 2640 22.80 +28.7Veritiv VRTV ... ... ...dd 45.50 20.35 50 39.00 +34.9VerizonCm VZ 2.36 4.8 7 54.77 42.80 14143 49.31 -6.8VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 25 25.92 -1.7VermilnE g VET 2.03 ... ... 40.59 29.91 157 35.43 -2.5sVerso Cp VRS ... ... ... 21.82 3.82 301 21.42 +21.9Versum VSM .24f .7 ... 42.74 31.35 418 36.81 -2.7ViadCorp VVI .40 .7 27 61.85 45.85 66 54.95 -.8Vicon VII ... ... ...dd .76 .19 190 .28 -30.0VictSCHiD CSB .60e ... ...q 47.14 39.13 2 46.22 +3.6VinaConc VCO .66e 1.6 ... 47.99 30.95 115 40.30 +8.9VinceHlg rs VNCE ... ... 5 17.30 3.20 56 16.47 +166.1Vipshop VIPS ... ... 9 19.14 7.79 4739 10.70 -8.7VirnetX VHC ... ... ...dd 8.75 2.10 150 3.20 -13.5VirDynCr n BLHY ... ... ... 25.49 24.24 7 24.58 -.9VirShUS n VESH ... ... ... 24.93 21.19 7 21.25 -7.0ZweigTR ZTR .97 8.7 ...q 14.18 10.74 37 11.20 -16.5tVirtGblMSc VGI 1.87 14.0 ...q 19.46 13.39 74 13.41 -23.4Visa s V .84 .6 44 136.69 93.19 7281 131.02 +14.9VishayInt VSH .34f 1.4 ...dd 25.00 16.40 2851 24.15 +16.4VishayPrc VPG ... ... 34 40.45 16.55 40 36.85 +46.5VistaGold VGZ ... ... ...dd .92 .60 53 .67 -4.3VistaOutd n VSTO ... ... ...dd 25.07 12.36 316 16.24 +11.5VistraEn n VST ... ... ... 24.81 15.79 3388 23.75 +29.6VitaminSh VSI ... ... 8 12.00 2.95 378 7.25 +64.8VivintSolar VSLR ... ... 19 6.10 2.70 283 5.05 +24.7VMware VMW ... ... 38 165.00 85.70 1129 142.30 +13.5VoceraCm VCRA ... ... ...dd 32.23 22.43 296 30.26 +.1tVolarisAv VLRS ... ... ... 16.00 5.07 313 5.03 -37.3VolitionRX VNRX ... ... ... 4.00 1.85 51 2.06 -29.9VoltInfoSci VISI ... ... ...dd 4.90 2.16 17 3.45 -9.2Vonage VG ... ... ...dd 12.62 6.28 1241 12.30 +20.9Vornado VNO 2.52 3.5 26 80.92 64.14 1164 72.97 -6.7Vorndo pfK VNOpK 1.43 5.7 ... 25.78 23.64 3 25.03 -.9Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 12 24.13 -3.1Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 37 22.90 -8.8Voxeljet VJET ... ... ... 6.37 3.07 16 3.57 -21.9tVoyaAsPcD IAE 1.02 10.3 ...q 11.38 9.85 24 9.88 -5.7tVoyaEmHi IHD .92 11.6 ...q 9.86 7.96 139 7.96 -10.6VoyaFincl VOYA .04 .1 17 55.27 35.27 1529 47.67 -3.6VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 44 11.49 +.5VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 271 7.30 -5.8VoyaInfra IDE 1.46 9.4 ...q 17.66 14.35 44 15.54 -7.8tVoyaIntHD IID .83 12.4 ...q 7.94 6.67 14 6.68 -11.4VoyaPrRTr PPR .29 5.7 ...q 5.38 4.98 288 5.05 -.4VoyaNatRs IRR .81 12.9 ...q 7.00 5.63 92 6.26 VulcanM VMC 1.12 .9 27 141.20 108.17 1220 128.33 W -W&T Off WTI .40 5.6 12 8.92 1.81 4723 7.09 +114.2WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 24.46 -2.7WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 24.36 -7.6WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 6 22.94 +2.5WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 23.60 -3.7WBI LCTG WBIE .19e .7 ...q 28.05 23.50 7 25.91 -.5WBI LCTV WBIF .22e .8 ...q 30.46 25.84 5 28.11 -2.8WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 6 25.57 -1.1WBI LCTS WBIL .04e .2 ...q 29.15 24.92 5 26.05 -5.1WBI PwFact WBIY ... ... ... 27.94 22.34 15 27.03 +1.6WBITacRot WBIR ... ... ... 26.78 24.18 7 24.59 -3.4WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 13 23.93 -5.7WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 35 23.95 -4.0WEC Engy WEC 2.21 3.5 20 70.09 58.48 1543 63.99 -3.7WEX Inc WEX ... ... 36 193.86 101.14 415 187.22 +32.6WGL Hold WGL 2.06 2.3 17 88.71 80.91 284 88.56 +3.2WNS Hldg WNS ... ... 28 53.88 32.79 161 50.94 +26.9WP Carey WPC 4.06 6.1 18 72.41 59.23 351 66.27 -3.8WPP plc WPP 3.91e 5.0 ... 103.98 76.68 272 78.86 -12.9WPX Engy WPX ... ... ...dd 19.23 8.87 8774 18.26 +29.8WPX pfA WPXp 1.56 2.1 ... 79.61 44.24 21 75.96 +22.8Wabash WNC .30 1.6 14 26.54 18.25 405 18.86 -13.1WABCO WBC ... ... 16 162.20 116.93 430 117.49 -18.1Wabtec WAB .48 .5 30 104.21 69.20 760 98.40 +20.8WaddellR WDR 1.00 5.6 12 23.82 17.53 586 17.97 -19.6WageWrks WAGE ... ... 27 69.25 38.40 1070 47.25 -23.8 WalMart WMT 2.08f 2.4 21 109.98 73.13 10297 86.89 -12.0WalkerDun WD ... ... 8 61.44 42.66 146 55.41 +16.7WarrMet n HCC .20 ... ... 31.65 7.40 1282 26.25 +33.1WashPrGp WPG 1.00 12.3 22 9.79 5.40 1984 8.13 +14.2WashPr pfH WPGpH 1.88 7.9 ... 25.56 20.05 3 23.82 -3.2WashPr pfI WPGpI 1.72 7.9 ... 25.99 19.11 15 21.65 -12.6WREIT WRE 1.20 4.0 29 33.96 24.92 307 29.80 -4.2WasteCon s WCN .56 ... 40 78.48 63.14 580 74.61 +5.2WsteMInc WM 1.85 2.3 17 89.73 72.58 2813 80.00 -7.3Waters WAT ... ... 29 220.20 171.32 711 192.12 -.6Watsco WSO 5.80f 3.3 33 192.94 141.61 293 176.44 +3.8WatscoB WSO/B 5.00f 2.8 37 192.75 142.00 0 179.45 +6.2WattsWtr WTS .84f 1.1 26 84.25 59.15 84 78.25 +3.0Wayfair W ... ... ...dd 117.45 55.33 1518 111.46 +38.9WeathfIntl WFT ... ... ...dd 4.72 2.07 24412 3.37 -19.2WebsterFn WBS 1.32f 2.1 22 67.86 44.04 342 63.76 +13.5WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 90 105.73 31.66 1015 98.75 +123.0WeinRlt WRI 1.58f 5.1 11 33.83 25.67 553 30.97 -5.8WeisMk WMK 1.20 2.2 26 57.82 31.26 147 54.39 +31.4Welbilt WBT ... ... ... 23.77 18.34 1091 22.14 -5.8sWellcare WCG ... ... 28 244.69 162.25 379 242.19 +20.4WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 97 25.75 +.4WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 24 1253.52 -4.3WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 16 24.77 -1.3WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 35 24.48 -2.5WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 12 24.80 -1.5WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 68 25.85 -4.3WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 41 27.49 -3.9WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 56 25.74 -2.7WellsFargo WFC 1.56 2.9 12 66.31 49.27 19516 53.28 -12.2WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 24 25.15 -3.0WellsF pfX WFCpX ... ... ... 26.16 24.15 111 24.93 -2.4WellsF pfW WFCpW ... ... ... 26.65 24.32 44 25.16 -3.2WellsF pfV WFCpV ... ... ... 26.82 25.00 34 25.76 -3.9EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.52 65 5.60 -5.6WFAdvInco EAD .82 10.2 ...q 8.97 7.80 58 8.00 -4.8WFAdMSec ERC 1.16 9.2 ...q 13.65 12.51 61 12.60 -3.5WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 12 25.89 -2.3WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 12 12.36 -6.4Welltower WELL 1.68e 2.8 14 78.00 49.58 1751 59.91 -6.1Welltwr pfI HCNpI 3.25 5.5 ... 69.22 54.50 8 58.80 -1.8WescoAir WAIR ... ... ...dd 11.95 6.05 248 11.25 +52.0Wesco Intl WCC ... ... 17 69.35 48.95 928 56.35 -17.3WestPhrm WST .56 .6 42 103.36 80.02 326 98.05 -.6WstnAlliB WAL ... ... 17 64.06 44.83 488 57.59 +1.7WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 3 25.69 -2.0WstACpLn TLI .87 8.6 ...q 11.22 10.14 30 10.15 -3.5WAstEMkt EMD .84 6.3 ...q 16.16 13.23 141 13.35 -14.1WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 18 16.44 -8.7WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.15 95 9.16 -10.4WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 178 6.47 -7.2WAHiInOp HIO .43 8.9 ...q 5.21 4.74 220 4.80 -5.3WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 41 14.56 -3.7WstnAsst PAI .69 5.1 ...q 17.37 13.32 10 13.60 -14.1WstnAsInt SBI .48 5.6 ...q 9.98 8.58 12 8.64 -7.2WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 11 20.86 -8.7WAMgdMu MMU .78 6.2 ...q 14.60 12.54 66 12.64 -10.2WstAstMtg WMC 1.24e 11.6 8 10.95 8.54 366 10.69 +7.4WAMtDOp DMO 2.82a 12.0 ...q 27.29 22.88 46 23.58 -4.4WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 15 21.13 +1.1WstAMunHi MHF .34 4.6 ...q 8.05 7.08 24 7.27 -1.8WAMunPrt MNP .87 6.2 ...q 16.26 13.94 39 14.13 -7.2WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 38 12.58 -8.9WstAVari GFY .93 5.5 ...q 17.79 16.59 3 16.78 -3.4WAstInfSc WIA .38 3.4 ...q 12.10 11.10 31 11.33 -3.9WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 98 11.07 -3.1WstC&G gs WRN ... ... ... 1.44 .71 45 .83 -17.3WstnGasEq WGP 2.19f 6.3 21 43.83 31.63 138 34.75 -6.5WstnGasPt WES 3.74f 7.8 39 57.15 40.44 798 47.72 -.8WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 4178 20.31 +6.8WestlkChm WLK 1.59f 1.5 11 124.30 61.51 1092 106.05 -.5WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 28 24.40 -2.2WestmRs s WMLP .46m 30.1 ...dd 4.60 .98 6 1.53 -45.0WestpacBk WBK 1.52e 7.2 ... 26.38 20.52 171 21.22 -13.0WestRck WRK 1.72 3.0 17 71.55 54.05 1208 57.51 -9.0WestwdH WHG 2.72 4.6 12 71.00 53.51 26 58.91 -11.0Weyerhsr WY 1.28 3.6 31 38.39 30.95 4015 35.63 +1.0WheatPr g WPM .28e ... 27 22.72 18.32 1222 21.70 -1.9Whrlpl WHR 4.60f 3.2 30 200.61 142.30 643 144.65 -14.2WhtMtIns WTM 1.00 .1 60 933.70 786.23 20 896.25 +5.3WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.1 31 15.15 10.06 156 12.49 -13.3WhitngPet rs WLL ... ... ...dd 56.47 15.88 4301 53.53 +102.2WidOpW n WOW ... ... ... 17.89 6.03 886 9.57 -9.5WidePoint WYY ... ... ...dd .73 .41 192 .54 -16.9WildhRs n WRD ... ... ... 29.67 10.36 3394 25.77 +40.0WileyJA JW/A 1.20 1.9 16 71.75 51.50 336 62.10 -5.6WileyJB JW/B 1.20 1.9 17 71.40 51.76 1 62.72 -4.5WLyonHm WLH ... ... 12 32.95 18.85 317 22.62 -22.2WmsCos WMB 1.36 5.0 10 33.67 24.00 6920 27.06 -11.2WillmsPtrs WPZ 2.46f 6.1 48 44.06 32.74 1959 40.54 +4.5WmsSon WSM 1.72 2.8 18 65.99 42.68 1759 61.30 +18.6Winnbgo WGO .40 1.0 13 58.65 33.15 767 40.75 -26.7Wipro s WIT .03e .6 ... 6.40 4.50 2688 4.86 -11.2WirelessT WTT ... ... ...dd 2.64 1.35 15 2.06 -15.3WT IntQua IQDG ... ... ... 32.75 27.93 20 29.61 -3.5WT ST HiYl SFHY ... ... ... 51.40 48.47 0 49.41 +.8WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.16 -2.4WT Corp n WFIG ... ... ... 50.34 47.40 47.61 -4.7WT EmMDv DVEM ... ... ... 36.70 29.65 4 30.37 -8.5WT G exMx XMX ... ... ... 31.68 27.03 0 29.09 -1.8WT DyCEu DDEZ ... ... ... 33.88 29.43 0 29.74 -5.6WT DyInEq DDWM ... ... ... 32.00 28.25 56 28.76 -5.8WT DyInSm DDLS ... ... ... 34.74 30.07 31.82 -5.0WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 17 26.01 -.2WT LgSEq DYLS ... ... ...q 34.53 29.20 38 33.04 +1.4tWT EuLoc EZR ... ... ... 34.19 27.85 8 27.59 -11.4WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 26.08 -.5WT GlSmC GSD ... ... ... 35.24 30.06 0 32.31 -2.3WTWkDUSE USWD ... ... ...q 34.04 29.30 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 24 48.46 -4.5WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 29 30.16 -3.0WT PutStr PUTW ... ... ... 30.04 26.65 17 29.21 +.5WT EMexSt XSOE .77e 2.7 ...q 35.10 26.72 147 28.75 -9.7WT JpDvG JHDG ... ... ...q 30.34 25.63 27.78 -4.1WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 1423 31.62 -.2WT EurDiv EUDG .51e 2.0 ...q 28.46 24.74 4 25.39 -5.8WTFltRtTr USFR ... ... ...q 27.90 24.96 87 25.07 +.3WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 1418 62.89 -1.3tWT AsiaDb ALD 1.02 2.3 ...q 46.97 43.69 0 43.68 -4.4tWTEmLDbt ELD 1.74 5.1 ...q 40.08 34.53 21 34.34 -10.7WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 2 24.68 -1.5WisYldEn n SHAG ... ... ... 52.53 48.66 3 48.94 -1.6Wis US Mul USMF ... ... ... 29.69 24.68 1 28.88 +3.9GrnHCmdty GCC ... ... ...q 19.89 17.98 45 18.75 -2.4WT Diefa DWM .74e 1.4 ...q 59.63 51.45 53 52.14 -6.5tWT DefaEq DTH 1.75e 4.3 ...q 47.40 41.16 22 40.88 -7.9WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 11 86.56 -2.1WTEurEq DEW 1.75e 3.9 ...q 51.17 44.94 5 45.27 -6.7WTEurSC DFE 1.48e 2.3 ...q 75.61 63.66 154 64.82 -8.1WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 27 69.39 -4.7WTIntD exF DOO 2.01e 4.9 ...q 46.39 40.29 48 41.37 -4.7WT IntLC DOL 1.69e 3.6 ...q 54.18 46.87 60 47.16 -6.9WTIntMC DIM 1.53e 2.4 ...q 73.72 63.06 35 64.83 -6.0WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 233 71.30 -7.2WTGxUSDv DNL .99e 1.8 ...q 62.84 52.50 3 56.54 -4.5WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 91 77.29 -3.9WTJpHedg DXJ 1.37e 2.6 ...q 62.78 50.80 2790 53.59 -9.7WT LCD DLN 1.84e 2.1 ...q 97.25 83.50 82 89.17 -3.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 57 18.83 10.39 29 13.09 -10.6AAON AAON .32f 1.0 40 40.25 29.05 154 33.00 -10.1AC Immun n ACIU ... ... ... 13.91 6.03 23 9.20 -28.1ACI Wwde ACIW ... ... ...cc 27.16 20.23 687 24.25 +7.0ACM Rsc n ACMR ... ... ... 15.60 4.74 108 11.05 +110.5ACNB Cp ACNB .92f 2.7 19 36.00 24.45 11 34.70 +17.4AGNC Inv AGNC 2.16 11.6 7 22.34 17.84 4728 18.62 -7.8AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 5 26.19 +1.4AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 25 26.00 +1.1ALJ Reg n ALJJ ... ... ... 3.75 1.42 33 1.85 -41.3AMAG Ph AMAG ... ... ...dd 25.63 11.93 660 19.90 +50.2AMC Net AMCX ... ... 12 69.02 46.89 670 62.69 +15.9ANGI Hme ANGI ... ... ... 16.61 10.24 530 14.93 +42.7ANI Ph h ANIP ... ... 27 74.70 42.23 109 66.07 +2.5ARC Grp ARCW ... ... ...dd 3.60 1.80 3 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.71 .45 609 .54 -60.3ASLAN n ASLN ... ... ... 10.44 5.08 26 7.92 +41.2ASML Hld ASML 1.71e .9 39 216.90 128.35 663 193.90 +11.6ASV Hld n ASV ... ... ... 10.80 5.67 6 5.96 -41.3ATA Inc ATAI .41e 8.0 ...dd 6.62 4.05 4 5.12 +10.8ATN Intl ATNI .68 1.3 ...dd 69.88 49.34 58 52.94 -4.2AV Homes AVHI ... ... 6 21.80 14.65 251 21.30 +27.9AXT Inc AXTI ... ... 22 10.75 5.80 339 6.85 -21.3Abaxis ABAX .72f .9 70 83.98 43.66 175 83.00 +67.6AbeonaTh ABEO ... ... ...dd 22.75 5.70 748 15.75 -.6Abeona wt ABEOW ... ... ... 17.56 3.00 9.55 -17.7Ability rs ABIL ... ... ... 15.60 2.14 1425 8.11 +84.3Abiomed ABMD ... ... ...cc 450.93 139.49 635 410.64 +119.1Abraxas AXAS ... ... 42 3.27 1.50 2590 2.94 +19.5AcaciaC n ACIA ... ... ...dd 50.10 24.72 397 33.37 -7.9AcaciaTc ACTG .50 11.8 ...dd 5.50 2.90 118 4.25 +4.9AcadiaHlt ACHC ... ... 18 54.34 26.92 731 41.51 +27.2AcadiaPh ACAD ... ... ...dd 41.20 14.51 2535 15.87 -47.3Acasti g rs ACST ... ... ...dd 3.36 .60 79 .64 -32.1AccelrDiag AXDX ... ... ...dd 30.35 16.75 339 22.45 -14.3Acceleron XLRN ... ... ...dd 46.93 29.35 292 33.62 -20.8AccessNt ANCX .60 2.0 26 30.99 24.36 172 29.60 +6.3Accuray ARAY ... ... ...dd 6.15 3.60 780 4.30 AcelRx ACRX ... ... ...dd 5.75 1.55 1634 3.70 +82.7AcerTh rs ACER ... ... ... 22.63 6.11 8 19.87 +43.5AcetoCorp ACET .04m 1.1 ...dd 17.10 2.22 400 3.61 -65.1Achaogen AKAO ... ... ...dd 25.22 8.73 2716 8.92 -16.9AchvLfS rs ACHV ... ... ...dd 62.70 3.28 1811 4.09 -69.5Achillion ACHN ... ... ...dd 5.66 2.58 1575 2.73 -5.2AclarisTh n ACRS ... ... ...dd 30.08 16.01 234 19.12 -22.5AcordaTh ACOR ... ... ...dd 36.35 16.55 338 28.15 +31.2ActivsBliz ATVI .34f .5 47 79.63 55.86 4490 73.42 +16.0Acxiom ACXM ... ... 57 32.93 18.60 334 29.24 +6.1AdamasPh ADMS ... ... ...dd 44.00 13.50 458 24.39 -28.0AdamisPh ADMP ... ... ...dd 5.85 2.35 219 3.20 -27.3Adaptim n ADAP ... ... ... 14.63 4.36 305 12.19 +82.5AddusHmC ADUS ... ... 48 61.25 30.95 110 58.10 +67.0ADDvtgTch AEY ... ... ...dd 2.33 1.21 19 1.29 -12.1AdestoTc n IOTS ... ... ...dd 10.80 4.25 197 8.85 +37.2AdmaBio ADMA ... ... ...dd 5.70 2.01 265 4.54 +41.4AdobeSy ADBE ... ... 55 258.91 138.31 3338 237.68 +35.6 Adomani n ADOM ... ... ... 18.31 .50 630 1.09 -75.2Adtran ADTN .36 2.5 40 25.10 13.95 237 14.60 -24.5AduroBio n ADRO ... ... ...dd 14.05 5.83 272 7.25 -3.3AdvEmis n ADES 1.00 9.0 3 12.20 7.00 58 11.09 +14.8AdvEnId AEIS ... ... 16 95.00 57.35 183 58.44 -13.4AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 55898 14.97 +45.6Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.51 503 1.53 -46.1AdverumBi ADVM ... ... ...dd 8.59 2.40 994 5.40 +54.3AdvS Vice n ACT ... ... ... 29.50 24.23 15 25.48 -2.8Aegion AEGN ... ... 22 28.19 19.11 79 25.22 -.8AegleaBio n AGLE ... ... ...dd 12.00 2.81 381 10.61 +96.1AehrTest h AEHR ... ... ... 4.33 2.12 71 2.33 -14.0Aemetis AMTX ... ... ...dd 3.12 .45 32 1.45 +163.6AeriePhm AERI ... ... ...dd 71.30 47.05 330 67.75 +13.4sAeroViron AVAV ... ... ...cc 62.46 30.05 1879 66.63 +18.6AEtern g rs AEZS ... ... ...dd 3.29 .90 184 1.88 -20.3Aethlon rs AEMD ... ... ...dd 3.85 .79 94 1.28 +13.5AeviGeno GNMX ... ... ...dd 2.65 1.01 39 1.15 -4.2AffimedNV AFMD ... ... ...dd 2.85 1.15 401 1.65 +26.9Agenus AGEN ... ... ...dd 6.19 2.13 1107 2.26 -30.7AgileThera AGRX ... ... ...dd 5.60 .53 275 .55 -79.6Agilysys AGYS ... ... ...dd 15.62 9.80 60 15.22 +23.9AgiosPhm AGIO ... ... ...dd 99.82 50.91 436 83.79 +46.6AgroFresh AGFS ... ... 16 9.05 4.94 98 7.10 -4.1AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 26 5.20 -50.7Aimmune n AIMT ... ... ...dd 42.00 18.25 419 26.56 -29.8AirT Inc AIRT ... ... ...dd 35.08 14.40 5 33.75 +36.7AirTrnsp ATSG ... ... ...dd 27.67 19.17 295 21.46 -7.3tAirMedia AMCN ... ... ...dd 2.87 .61 493 .63 -45.2Airgain n AIRG ... ... 35 15.00 7.31 87 8.86 -1.4AkamaiT AKAM ... ... 66 83.08 44.65 4362 72.46 +11.4AkariTh rs AKTX ... ... ... 11.95 1.70 187 2.03 -53.1AkceaTh n AKCA ... ... ... 33.99 8.10 198 24.35 +40.3AkebiaTher AKBA ... ... ...dd 20.25 8.93 306 10.38 -30.2AkersBios AKER ... ... ...dd 1.82 .12 2504 .35 +161.2Akorn Inc AKRX ... ... 45 33.73 10.76 1386 15.77 -51.1Akoustis n AKTS ... ... ... 9.78 4.86 179 7.03 +12.8Alarm.cm n ALRM ... ... 40 49.49 33.39 598 39.29 +4.1AlaskCom ALSK ... ... 58 2.91 1.39 119 1.74 -35.1Albireo ALBO ... ... ... 39.87 17.20 118 36.91 +44.2Alcentra ABDC .72 11.0 ...dd 13.76 5.90 51 6.54 -22.1AlderBioPh ALDR ... ... ...dd 19.97 8.60 863 15.15 +32.3AldeyraTh ALDX ... ... ... 11.90 3.90 82 8.05 +18.4Alexion lf ALXN ... ... 47 149.34 102.10 1170 121.84 +1.9Alico ALCO .24 .7 ...dd 34.80 25.55 10 32.40 +9.8AlignTech ALGN ... ... ...cc 371.55 148.01 1008 342.78 +54.3AlimeraSci ALIM ... ... ...dd 1.65 .74 114 .91 -31.6tAlkermes ALKS ... ... ...dd 71.22 41.02 829 40.56 -25.9AllgnceBc n ABTX ... ... 30 44.60 31.75 36 42.85 +13.8AllegiantT ALGT 2.80 2.0 11 181.45 111.54 118 137.50 -11.1AllenaPh n ALNA ... ... ... 17.56 6.13 71 13.17 +30.9All MMA n AMMA ... ... ... 3.07 .30 854 .31 -73.3AllnceRes ARLP 2.06f 11.2 5 21.90 15.55 700 18.35 -6.9AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 11 2.42 +15.8AlliedMot AMOT .12f .3 46 50.23 22.78 33 47.46 +43.4Alliqua rs ALQA ... ... ...dd 4.60 1.58 8 2.08 +14.9 AllotComm ALLT ... ... ...dd 6.09 4.74 20 5.29 -.8AllscriptH MDRX ... ... ...dd 16.13 10.78 1569 12.02 -17.4AlnylamP ALNY ... ... ...dd 153.99 70.76 486 96.07 -24.4AlphaOmg AOSL ... ... 19 18.72 12.92 128 14.18 -13.3Alphabet C GOOG ... ... 28 1186.89 894.79 1288 1103.98 +5.5Alphabet A GOOGL ... ... 34 1201.49 915.31 1710 1116.94 +6.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 128 2.84 +6.8AlpImmu n ALPN ... ... ...dd 12.87 2.30 7 7.60 -32.1AlpsRtSec n SWIN ... ... ... 32.49 26.65 31.18 +4.8AltaMesa n AMR ... ... ...dd 10.79 6.35 2499 6.92 -30.2AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 53.13 12411 73.13 +4.7Altair A n ALTR ... ... ...dd 37.77 16.55 624 33.95 +41.9Altimm rs ALT ... ... ...dd 3.73 .41 1609 .46 -77.1Altisrce n ASPS ... ... 2 33.17 19.28 99 30.69 +9.6AltraIndlM AIMC .68 1.6 25 53.70 38.80 127 43.40 -13.9AmTrstFn AFSI .34 2.3 15 16.37 8.80 1206 14.56 +44.6Amarin AMRN ... ... ... 4.60 2.66 2170 2.75 -31.4Amazon AMZN ... ... ...cc 1763.10 931.75 4779 1660.51 +42.0AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 894 19.68 +23.2tAmbarella AMBA ... ... ...cc 66.23 40.06 844 40.09 -31.8Amdocs DOX 1.00 1.5 18 71.72 61.00 936 66.20 +1.1Amedica rs AMDA ... ... ... 6.94 1.02 243 1.02 -68.8Amedisys AMED ... ... 49 88.60 45.60 543 85.38 +62.0AMERCO UHAL 1.50e ... 18 400.99 317.43 87 355.69 -5.9AmeriHld n AMRH ... ... ... 13.50 .70 2425 1.17 -62.3AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 107 6.40 +5.8AmCarM CRMT ... ... 13 68.20 33.05 74 62.55 +40.1tAmAirlines AAL .40 1.0 6 59.08 38.99 7371 38.26 -26.5ACapSenF ACSF 1.16 9.4 6 13.30 10.35 16 12.38 +17.6AmElTech AETI ... ... ...dd 2.53 .62 119 1.27 -15.3AmerNtl AMNB 1.00 2.5 18 43.00 34.95 6 40.40 +5.5AmNatIns ANAT 3.28 2.8 22 134.03 110.43 40 117.25 -8.6AmOutBr AOBC ... ... 34 24.20 8.32 1239 12.75 -.7AmPubEd APEI ... ... 35 45.75 17.40 94 42.15 +68.3AmRailcar ARII 1.60 4.1 5 42.52 34.29 66 38.94 -6.5AmrRvr AMRB .20 1.3 30 17.50 12.21 38 15.90 +4.3ASoft lf AMSWA .44 3.0 38 16.45 9.00 275 14.81 +27.3sAmSupr rs AMSC ... ... ...dd 7.87 2.89 203 7.31 +101.4AWoodmk AMWD ... ... 25 148.44 78.75 131 90.90 -30.2AmerisBc ABCB .40 .7 21 59.05 41.05 127 54.05 +12.1Amerisafe AMSF .88 1.5 23 67.82 51.30 77 59.10 -4.1AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 19 4.15 -.1AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 28.15 -2.9AmesNatl ATLO .92f 3.0 21 31.90 26.00 5 31.10 +11.7Amgen AMGN 5.28 2.9 16 201.23 163.31 2268 183.53 +5.5AmicusTh FOLD ... ... ... 17.62 9.53 2473 15.05 +4.6AmkorTch AMKR ... ... 7 11.88 8.19 773 8.61 -14.3Amphastar AMPH ... ... ... 20.45 14.40 171 15.55 -19.2AmpOnRt ef IBUY ... ... ... 53.50 34.52 92 50.48 +23.5tAmtechSys ASYS ... ... ... 15.45 6.50 300 6.38 -36.6Amyris rs AMRS ... ... ...dd 7.30 1.86 1271 6.38 +70.1AnalogDev ADI 1.92 2.0 34 103.59 76.07 4415 96.50 +8.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 40

Anlogic ALOG .40 .5 ...dd 101.80 67.85 83.95 +.2Anaptys n ANAB ... ... ... 134.00 20.12 472 70.01 -30.5Anavex rs AVXL ... ... ...dd 5.73 1.85 611 2.96 -8.1AnchBcWA ANCB ... ... 18 26.45 23.70 2 26.35 +6.3Andersons ANDE .66 1.9 ...dd 38.00 29.60 69 34.25 +10.0sAngioDyn ANGO ... ... ... 23.03 14.97 150 22.91 +37.8AnikaTh ANIK ... ... 15 69.81 28.54 218 31.49 -41.6Ansys ANSS ... ... 53 184.95 119.20 507 171.69 +16.3AntaresP ATRS ... ... ...dd 4.09 1.58 1470 2.53 +27.1tAntherP rs ANTH ... ... ... 2.97 .21 9000 .12 -92.8Apellis n APLS ... ... ... 32.00 12.45 800 22.36 +3.0ApogeeE APOG .63 1.5 16 58.30 37.24 257 43.20 -5.5ApollEnd rs APEN ... ... ... 8.50 3.55 48 6.77 +20.9ApolloInv AINV .60 10.9 ... 6.48 5.18 730 5.52 -2.5ApolMed n AMEH ... ... ... 30.00 10.00 156 27.95 +16.5AppFolio n APPF ... ... ...cc 68.50 31.15 184 61.05 +47.1Appian A n APPN ... ... ... 43.61 17.02 518 33.44 +6.2Apple Inc AAPL 2.92f 1.6 22 194.20 142.28 24987 184.16 +8.8ApplRecy h ARCI ... ... ...dd 1.75 .52 191 .68 -34.6AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.15 44 1.28 -19.5AppGenTc AGTC ... ... ...dd 5.85 3.25 110 3.90 +8.3ApldMatl AMAT .80 1.8 13 62.40 40.79 14867 45.25 -11.5ApldOptoel AAOI ... ... 15 103.41 22.54 1054 41.26 +9.1Approach AREX ... ... 11 4.21 2.19 521 2.56 -13.5Apptio n APTI ... ... ... 38.35 16.07 696 34.59 +47.1ApricusB rs APRI ... ... ...dd 3.34 .25 408 .38 -79.6AptevoTh n APVO ... ... ... 6.35 1.15 189 5.20 +22.6sAptinyx n APTX ... ... ... 20.88 17.35 499 22.24 +10.1AptoseB g APTO ... ... ... 4.55 1.08 334 3.76 +67.9AquaMetal h AQMS ... ... ...dd 12.65 1.42 553 2.99 +40.4AquaB Tc n AQB ... ... ... 9.99 2.25 23 3.04 -13.6tAquinoxPh AQXP ... ... ...dd 16.90 10.02 14286 2.34 -80.1ArQule ARQL ... ... ...dd 6.07 .94 2714 5.21 +215.8Aradigm h ARDM ... ... ...dd 7.35 1.03 54 1.41 -79.0AralezPh ARLZ ... ... ...dd 2.98 .36 706 .37 -74.2AratanaTh PETX ... ... ...dd 7.67 3.67 349 4.21 -20.0ArbutusB g ABUS ... ... ...dd 8.25 3.20 366 7.25 +43.6ArcBest ARCB .32 .7 16 50.45 19.55 243 45.05 +26.0ArcadB rsn RKDA ... ... ... 66.56 3.60 3022 8.49 +54.4ArchCap s ACGL ... ... 24 34.20 25.71 2013 26.27 -13.2ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 11 24.46 -3.5ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 28 23.98 -4.5ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 31 4.33 +8.0ArcturusT rs ARCT ... ... ... 15.19 4.78 22 9.15 +15.1Ardelyx ARDX ... ... ... 8.65 3.75 664 3.80 -42.4ArenaPh rs ARNA ... ... ...dd 50.05 14.65 766 41.70 +22.8AresCap ARCC 1.52 9.2 8 17.11 15.03 3560 16.49 +4.9Argenx n ARGX ... ... ... 103.00 19.36 78 85.68 +35.7ArkRst ARKR 1.00 3.9 96 29.49 21.75 9 25.84 -4.4Arotech ARTX ... ... 26 4.35 2.70 106 3.75 +5.6ArrayBio ARRY ... ... ...dd 20.21 7.15 5497 17.60 +37.5ArrisIntl ARRS ... ... 28 30.38 22.60 1327 24.46 -4.8ArrowFn AROW 1.00b 2.7 16 38.60 29.81 12 36.70 +8.1ArrCountR n DWCR ... ... ... 33.04 28.08 28.12 -6.9ArwDWATc DWAT .09e .8 ...q 12.50 10.80 11.93 +2.5ArrowPhm ARWR ... ... ...dd 14.24 1.48 1745 13.22 +259.2Arsanis n ASNS ... ... 19 28.69 10.40 33 18.19 +42.6ArtesRes ARTNA .95f 2.5 27 43.22 32.00 9 38.97 +1.1ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 2 2.85 -4.5AscenaRtl ASNA ... ... ...dd 4.74 1.69 1809 4.18 +77.9Ascendis n ASND ... ... ... 76.29 25.05 221 64.34 +60.6AscentCap ASCMA ... ... ... 17.84 1.68 574 3.10 -73.0AsiaPWire APWC .10e ... ... 3.10 2.26 10 2.60 -5.5AspenGp n ASPU ... ... ... 9.61 5.35 31 7.40 -17.0AspenTech AZPN ... ... 38 99.86 53.51 746 92.77 +40.1AssembBio ASMB ... ... ...dd 67.36 18.60 198 40.17 -11.2AstaFund s ASFI 5.30e ... ... 5.30 3.12 1 3.55 +3.1Astec ASTE .40 .7 34 64.80 45.70 148 60.45 +3.3AstroNova ALOT .28 1.5 39 20.00 11.00 20 18.90 +36.5Astronics ATRO ... ... 62 49.45 23.95 67 36.21 -12.7Astrotch rs ASTC ... ... ... 8.15 1.64 227 3.29 -1.8AsureSftw h ASUR ... ... ...dd 19.78 9.89 194 16.23 +14.9AtaraBioth ATRA ... ... ...dd 54.45 12.65 560 36.75 +103.0athenahlth ATHN ... ... ...cc 163.94 111.61 425 156.76 +17.8Athenex n ATNX ... ... ... 20.79 13.16 412 18.78 +18.1Athersys ATHX ... ... ...dd 3.09 1.29 843 1.97 +8.8AtlAcq n ATAC ... ... ... 15.00 9.75 10.15 +2.9AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 .55 -8.3AtlanAmer AAME .02 .8 ...dd 4.00 2.30 5 2.50 -26.5AtlCapBc n ACBI ... ... 33 21.60 15.20 62 19.95 +13.4AtlanticaYd AY 1.18e 5.8 ... 25.99 18.00 112 20.20 -4.8Atlanticus ATLC ... ... ... 2.76 1.52 170 1.91 -20.4AtlasAir AAWW ... ... 8 75.29 50.13 182 69.10 +17.8tAtlasFin AFH ... ... ...dd 21.50 9.15 147 9.20 -55.2AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 3 24.85 -4.6Atlassian n TEAM ... ... ...dd 68.75 33.16 686 60.75 +33.5Atomera n ATOM ... ... ...dd 8.00 2.45 19 5.61 +29.6AtriCure ATRC ... ... ...dd 30.96 14.88 233 27.47 +50.6Atrion ATRI 4.80 .8 44 694.00 516.85 3 588.95 -6.6AttisInd hn ATIS ... ... ... 3.63 .35 240 .38 -64.1AttisI wt h ATTSW ... ... ... .40 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 123 11.77 +68.6aTyrPhm n LIFE ... ... ... 6.50 .80 1021 .97 -72.2AubNB AUBN .96 1.9 22 52.16 33.22 8 49.31 +26.8Audentes n BOLD ... ... ...dd 46.18 15.74 443 38.24 +22.4AudCodes AUDC ... ... 20 8.43 5.87 60 7.74 +5.2AuriniaPh AUPH ... ... ...dd 7.68 4.41 360 5.47 +20.8AutoWeb AUTO ... ... 12 14.30 2.88 76 4.27 -52.6Autodesk ADSK ... ... ...dd 142.94 99.22 2475 127.62 +21.7Autolus n AUTL ... ... ... 30.00 24.07 180 26.64 +6.6AutoData ADP 2.76f 2.1 35 141.52 100.51 1878 133.07 +13.6AvadelPh AVDL ... ... 10 11.93 5.60 461 6.34 -22.7AveThera n ATXI ... ... ... 8.58 3.28 54 3.85 +6.4AVEO Ph h AVEO ... ... ...dd 4.24 1.33 1918 2.15 -22.9AviatNet rs AVNW ... ... ...dd 19.90 12.90 13 15.61 +2.9AvidBios rs CDMO ... ... ... 5.78 2.24 674 3.93 +1.3AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 290 5.31 -1.5Avingr nrs AVGR ... ... ...dd 38.24 .95 989 1.80 -75.3AvisBudg CAR ... ... 11 50.88 24.34 3097 33.41 -23.9AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 0 10.04 +1.2Avnet AVT .76 1.8 11 44.85 35.67 1170 43.33 +9.4AvroBio n AVRO ... ... ... 35.00 27.05 172 30.54 -2.1Aware AWRE ... ... 35 5.40 3.70 5 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 324 19.95 -30.5AxoGen AXGN ... ... ...dd 53.95 14.30 467 49.30 +74.2AxonEntpr AAXN ... ... ...cc 71.00 20.57 684 62.01 +134.0Axovant n AXON ... ... ...dd 27.98 1.02 2333 2.34 -55.6AxsomeT n AXSM ... ... ...dd 6.45 2.05 96 3.25 -42.0AytuBioSc n AYTU ... ... ... 6.82 .29 419 .30 -86.5AzurRx n AZRX ... ... ... 5.25 2.25 88 3.13 -13.9B -:B Comm BCOM 3.58e ... ... 20.49 9.03 0 9.25 -49.7BRileyFn RILY .49e 2.3 22 22.20 15.15 34 21.55 +19.1BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 11 25.57 -1.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 10 25.08 -3.0BRileyF27 n RILYG ... ... ... 25.90 24.49 4 24.97 -1.6BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 6 25.50 +1.6BCB Bc BCBP .56 3.7 16 16.10 12.05 21 15.00 +3.4BFC Cp pf BANFP 1.80 6.2 ... 33.54 26.05 1 28.99 +5.3BGC Ptrs BGCP .72 6.3 ...cc 16.97 10.65 2216 11.41 -24.5BIO-key n BKYI ... ... ... 3.67 1.20 27 2.42 +36.7sBJsRest BJRI .44 .7 25 62.80 28.00 374 61.60 +69.2BMC Stock BMCH ... ... 23 25.70 17.10 321 21.20 -16.2BOK BOKF 1.80 1.9 17 107.00 77.10 237 93.02 +.8BOK 56 n BOKFL 1.34 5.2 ... 26.23 24.47 7 25.61 BOS Ltd BOSC ... ... ...dd 2.97 1.53 42 2.24 +2.3BSB Bcp BLMT ... ... 22 36.50 27.25 23 34.70 +18.6Baidu BIDU ... ... 9 284.22 175.10 4395 243.00 +3.8Balchem BCPC .42f .4 44 100.72 70.23 100 97.33 +20.8BaldwLy BWINA 1.12 4.7 54 24.76 21.31 3 23.60 -2.7BaldLyB BWINB 1.12 4.6 55 25.70 21.20 14 24.40 +1.9BallardPw BLDP ... ... ...dd 5.94 2.57 1044 2.65 -39.9BncFstOK s BANF .84 1.4 21 63.55 46.78 29 59.95 +17.2Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 1 15.45 +4.8BncpBnk lf TBBK ... ... ...dd 12.00 7.21 287 10.55 +6.8Bandwith n BAND ... ... 31 40.83 18.05 177 37.23 +61.0BkCmcCA BOCH .16 1.3 18 12.80 9.90 21 12.60 +9.6BankMarin BMRC 1.24 1.5 23 90.85 60.70 23 82.05 +20.7BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 0 48.85 +2.4BkPrince n BPRN ... ... ... 34.95 29.43 24 32.94 -4.1BankSC BKSC .60 2.9 20 22.50 15.77 1 20.70 +17.9BkofJames BOTJ .24 1.5 16 18.00 13.87 4 16.11 +7.9BkOzarks OZRK .78f 1.7 15 53.70 40.15 916 45.26 -6.6BankFncl BFIN .36f 2.0 27 18.62 14.66 46 17.80 +16.0BankwellF BWFG .48 1.5 16 37.95 30.11 13 32.13 -6.4Banner Cp BANR 1.40 2.3 20 62.98 52.20 108 60.39 +9.6Baozun n BZUN ... ... ...cc 67.41 21.29 3708 52.10 +65.1BiPTrLBear DLBS ... ... ...q 22.73 13.54 1 19.13 +17.1BiP10yTBear DTYS ... ... ...q 24.96 13.93 39 21.95 +20.3BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 5 30.41 -1.1BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.96 -5.4BiP2yrTBear DTUS ... ... ...q 40.28 29.63 7 39.68 +13.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 4 25.28 +15.1BarHilc n BHAC ... ... ... 12.00 10.20 2 10.80 +3.4BarHilc rt BHACR ... ... ... .45 .10 3 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 2 13.00 +25.0BarrettB lf BBSI 1.00 1.2 36 90.78 44.52 32 86.20 +33.7BassettF BSET .44 1.6 23 41.30 26.60 24 26.75 -28.9BayCom n BCML ... ... ... 25.99 22.50 77 24.71 +7.0BeacnRfg BECN ... ... 21 66.48 38.71 1535 42.91 -32.7BeasleyB BBGI .20 1.7 4 14.40 8.55 8 11.60 -13.4BedBath BBBY .64f 3.2 6 31.29 16.52 10817 20.18 -8.2BeiGene n BGNE ... ... ...dd 220.10 44.23 455 152.50 +56.1BelFuse A BELFA .24 1.2 22 29.90 15.24 4 20.70 -5.1BelFuseB BELFB .28 1.3 20 33.45 17.10 18 20.80 -17.4Belleroph n BLPH ... ... ...dd 3.30 1.00 193 2.63 +1.9BellicumP BLCM ... ... ...dd 13.85 5.02 903 7.75 -7.8BenefBncp BNCL .24a 1.5 ... 17.50 14.40 104 16.43 -.2Benetfoc BNFT ... ... ...dd 36.95 21.75 111 32.00 +18.5Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 6 2.03 -31.4Beyondsp n BYSI ... ... ... 48.49 19.55 26 27.00 -7.1Big 5Sprt BGFV .60 7.6 8 13.55 5.05 335 7.90 +3.9BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .40 +8.1BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 50 22.70 9.62 9548 13.90 +23.7BioTechne TECH 1.28 .9 49 166.81 112.33 566 146.13 +12.8BioDlvry lf BDSI ... ... ...dd 3.60 1.70 777 3.00 +1.7BioHiTch n BHTG ... ... ...dd 5.76 2.68 7 4.07 -10.5BioLifeSol BLFS ... ... ...dd 13.99 2.32 102 11.58 +93.0BioLneRx h BLRX ... ... ... 1.34 .78 168 .91 -16.5BioXcelT n BTAI ... ... ...dd 11.94 6.76 43 9.03 -18.1BioanlySys BASI ... ... 32 2.95 1.37 210 1.62 -33.9tBioblast rs ORPN ... ... ... 5.99 1.66 49 1.60 -30.0Biocept rs BIOC ... ... ...dd 1.64 .17 1271 .19 -72.0Biocryst BCRX ... ... ...dd 6.67 3.95 951 5.77 +17.5Biofront n BFRA ... ... 28 17.98 11.25 3 12.43 +2.1Biogen BIIB ... ... 18 370.57 249.17 1073 287.93 -9.6BioMarin BMRN ... ... ...dd 99.76 75.81 1311 91.72 +2.9Biomeri n BMRA ... ... ... 9.32 2.40 3 3.90 +4.3BiondVax n BVXV ... ... ... 10.75 4.60 5 6.55 +22.2BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 1051 2.96 +1.7BioSpecif BSTC ... ... 25 53.77 38.05 40 42.78 -1.3BiostrPh rs BSPM ... ... ...dd 5.97 1.18 41 2.12 +19.8BioTelem BEAT ... ... ...cc 47.35 23.30 327 44.20 +47.8BisnCap n BCAC ... ... ... 10.05 9.67 10.04 +1.7BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 .40 +5.5BlackBox BBOX .48 22.9 ...dd 8.90 1.80 172 2.10 -40.8BlRidgAc n BRAC ... ... ... 9.80 9.52 9.80 +1.6BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .35 +25.0BlRidgA un BRACU ... ... ... 11.35 9.97 51 10.45 +3.1BlackLin n BL ... ... ... 50.31 28.79 431 42.82 +30.5BlkRkCap BKCC .72 12.1 85 7.67 5.48 247 5.96 -4.3 Blckbaud BLKB .48 .5 66 116.07 81.64 239 98.84 +4.6BlinkCh n BLNK ... ... ...dd 8.65 1.28 174 5.23 +67.6BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1897 20.64 -3.3Blucora BCOR ... ... ...cc 40.60 19.05 385 36.25 +64.0BlueBird BLBD ... ... 10 24.99 15.66 91 22.05 +10.8BlueHBcp BHBK .60a 2.8 27 22.70 17.35 100 21.70 +8.0BluebBio BLUE ... ... ...dd 236.17 85.65 956 153.85 -13.6BlueknEP BKEP .58 17.4 ... 6.65 3.30 274 3.33 -34.8Bluekn pf BKEPP .72 11.5 ... 8.05 6.02 1 6.20 -20.2BlueprtM n BPMC ... ... ...dd 109.00 41.41 417 61.36 -18.6BofI Hld s BOFI ... ... 18 45.18 23.00 456 40.46 +35.3BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.61 -.8Boingo WIFI ... ... ...dd 28.34 14.33 344 22.00 -2.2Bojangles n BOJA ... ... 8 16.70 11.35 170 14.85 +25.8sBonsoElec BNSO ... ... ... 4.10 1.96 304 3.48 +42.0BookingHl BKNG ... ... 28 2228.99 1630.56 449 2001.50 +15.2BorqsTch BRQS ... ... 92 10.50 4.00 1 5.50 +.9BosOma n BOMN ... ... ... 35.49 12.15 61 21.12 -34.8BostPrv BPFH .48 3.0 18 17.85 13.95 274 16.10 +4.2BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 67 50.53 24.72 401 48.98 +41.2Boxlight n BOXL ... ... ...dd 17.40 3.00 68 5.39 -6.9Brainstorm BCLI ... ... ...dd 5.35 2.88 106 3.98 +1.5BridgeBcp BDGE .92 2.5 18 38.00 29.80 27 36.25 +3.6Bridglne rs BLIN ... ... ... 4.45 1.12 75 1.17 -51.8BridgBcs n BWB ... ... ... 13.87 12.60 57 12.72 +.8BridgfdFds BRID ... ... 13 21.55 11.05 1 13.61 +8.5Brightcove BCOV ... ... ...dd 10.75 5.98 134 9.60 +35.2tBrghtFn n BHF ... ... ... 70.00 42.01 2469 40.23 -31.4BroadcInc AVGO 7.00 2.8 10 285.68 221.98 2471 247.11 -3.8BroadVis BVSN ... ... ...dd 4.50 1.77 13 2.05 -43.1BrdwyFn h BYFC ... ... 73 2.67 1.91 6 2.20 -6.8BroadwdE BWEN ... ... ...dd 5.20 2.10 14 2.42 -11.0BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 207 19.13 -13.7BrklneB BRKL .40f 2.1 22 19.35 13.60 436 18.80 +19.7BrooksAuto BRKS .40 1.2 35 36.45 21.61 804 32.02 +34.3BrukerCp BRKR .16 .5 27 36.53 26.98 486 29.42 -14.3BrynMawr BMTC .88 1.9 29 48.90 38.75 51 46.70 +5.7Bsquare BSQR ... ... ...dd 5.84 2.80 140 2.85 -38.7BldrFstSrc BLDR ... ... 18 23.28 14.39 895 18.13 -16.8BusinFst n BFST .08p ... 92 30.00 23.10 67 26.60 +5.3C -:C&F Fnc CFFI 1.36 2.1 20 65.90 45.28 5 63.80 +10.0CA Inc CA 1.02 2.9 16 37.35 30.45 2226 35.31 +6.1CAS Med CASM ... ... ...dd 2.06 .59 220 1.84 +139.0CASI Phr h CASI ... ... ...dd 8.42 .93 815 7.16 +120.3CB FnSvcs CBFV .88 2.6 23 36.95 25.50 14 34.40 +14.7tCBAK Eng CBAK ... ... ... 2.35 1.00 71 .90 -39.3CBOE Glb CBOE 1.08 1.0 42 138.54 88.80 992 103.95 -16.6CBTX Inc n CBTX .20 .6 ... 35.00 27.00 133 32.95 +11.1CDK Globl CDK .60 .9 26 76.04 60.28 910 64.50 -9.5CDW Corp CDW .84 1.0 28 85.82 58.57 474 80.87 +16.4CEVA Inc CEVA ... ... 23 51.80 27.35 91 30.25 -34.5CH Robins CHRW 1.84 2.2 25 100.18 63.41 918 83.72 -6.0tCHF Sol rs CHFS ... ... ...dd 32.60 2.34 304 2.19 -36.7CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 19 29.56 -1.9CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 6 28.56 -.9CHS pfB2 CHSCN 1.78 6.6 ... 29.99 26.16 13 27.00 -1.3CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 16 26.26 -.8CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 11 27.91 -.9CIM CmTr CMCT .50a 3.4 40 20.45 11.75 1 14.91 -22.0CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 682 13.15 +138.7CM Finan CMFN 1.00 11.2 7 10.40 7.40 32 8.95 +9.8CM SevSt n CMSS ... ... ... 9.92 9.59 0 9.89 +2.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.35 +3.9CM SevSt rt CMSSR ... ... ... .40 .01 .35 +9.4CME Grp CME 2.80a 1.7 36 174.36 119.30 1407 163.19 +11.7CNBFnPA CCNE .66 2.1 17 32.86 22.79 30 30.70 +17.0CPI Crd rs PMTS ... ... ... 18.50 2.23 9 2.27 -38.1CPS Tech CPSH ... ... 32 2.20 1.04 2 1.58 -4.8CRA Intl CRAI .68 1.3 27 58.74 34.19 38 51.45 +14.5CRISPR n CRSP ... ... ... 73.90 15.55 911 60.08 +155.9CSG Sys CSGS .84 2.0 26 48.82 37.21 155 41.21 -6.0CSI Comp CCLP .75 13.9 ...dd 8.05 4.12 91 5.40 -1.3CSP Inc CSPI .44 4.5 21 18.89 8.75 5 9.82 -37.9CSW Ind n CSWI ... ... 37 56.20 36.80 75 52.65 +14.6CSX CSX .88 1.4 10 67.69 47.99 5045 63.78 +15.9CTI BioP rs CTIC ... ... ...dd 5.36 2.45 673 5.25 +95.9CTI Inds CTIB ... ... ... 6.10 3.25 3.95 -2.9CUI Glbl CUI ... ... ...dd 4.35 2.44 106 3.00 +9.1CVB Fncl CVBF .56 2.5 21 25.49 19.58 422 22.75 -3.4CVD Eqp CVV ... ... 17 13.50 6.85 12 6.96 -40.1CabotMicro CCMP 1.60 1.5 39 119.32 68.00 86 105.80 +12.5Cadence CDNS ... ... 54 46.00 32.85 2278 42.86 +2.5Cadiz h CDZI ... ... ...dd 14.75 9.65 110 12.90 -9.5CaesarStne CSTE .29e ... 33 37.70 12.50 347 15.55 -29.3CaesarsEnt CZR ... ... ...dd 14.50 10.48 15524 10.65 -15.8tCafePress PRSS ... ... ...dd 2.68 1.26 50 1.22 -33.9sCal-Maine CALM 2.49e 4.8 ...cc 51.75 33.40 293 51.55 +16.0Caladriu rs CLBS ... ... ...dd 11.65 2.63 227 6.71 +91.2CalaCvHi CHY 1.20 9.4 ...q 13.00 10.60 154 12.72 +7.3CalaCvOp CHI 1.14 9.7 ...q 12.00 10.01 209 11.80 +5.5CalaCv&Inc CCD 2.00 9.3 ...q 22.32 18.15 71 21.58 +7.5CalaGDyIn CHW .84 9.4 ...q 9.87 8.32 185 8.89 -2.1CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 13 14.16 -6.0CalaStrTR CSQ .99 7.9 ...q 13.07 11.00 260 12.56 +4.0CalAmp CAMP ... ... 46 25.45 17.52 439 21.24 -.9CalavoGr h CVGW .95f 1.0 42 98.85 65.75 151 93.70 +11.0Calithera CALA ... ... ...dd 20.05 4.70 361 5.20 -37.7CalumetSp CLMT ... ... ...dd 9.95 4.00 66 7.50 -2.6CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 195 19.37 -12.1CambLrn ABCD 1.36 12.7 35 13.77 4.73 191 10.70 +88.4CambrBc n CATC 1.92 2.3 ... 91.00 70.00 15 84.92 +6.4CamdnN s CAC 1.20f 2.6 23 47.86 37.10 30 46.04 +9.3Camtek h CAMT .56 7.4 12 8.74 4.17 35 7.54 +31.8CdnSolar CSIQ ... ... 5 19.09 11.37 592 11.92 -29.3CancerGen CGIX ... ... ...dd 4.25 .82 85 .91 -50.8CantbryPk CPHC .28 1.8 23 17.72 10.95 1 15.25 -6.2CpStarFn n CSTR .04p ... 54 22.22 16.00 26 18.84 -9.3CapellaEd CPLA 1.72 1.8 28 101.35 65.15 39 97.85 +26.4CapCtyBk CCBG .28 1.2 24 26.50 18.96 42 24.19 +5.4CapProd CPLP .32 10.4 17 4.00 2.98 387 3.08 -8.5CapSwst CSWC 1.16a 6.4 18 19.38 14.85 14 18.19 +9.9CapitalaF CPTA 1.00 12.0 ...cc 13.57 6.88 60 8.31 +14.1Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 4 25.00 -.8CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 383 13.22 -1.4Capricor CAPR ... ... ...dd 4.25 .65 157 1.36 -13.9CpstnTur rs CPST ... ... ...dd 1.90 .58 391 1.50 +94.8CarGurus n CARG ... ... ...cc 40.60 25.85 437 33.87 +13.0CaraThera CARA ... ... ...dd 28.50 11.11 11680 18.06 +47.5CarbBlk n CBLK ... ... ... 35.00 22.56 863 24.73 +3.3Carbonite CARB ... ... ...cc 41.25 18.55 269 34.55 +37.6sCardiovSys CSII ... ... ... 33.11 20.58 691 33.15 +39.9Cardlytc n CDLX ... ... ...dd 25.71 11.10 146 22.13 +65.5Cardtronic CATM ... ... 12 34.90 15.80 306 24.58 +32.7CareTrust CTRE .82 4.8 33 19.82 12.73 441 16.95 +1.1CareDx h CDNA ... ... ...dd 16.00 1.04 706 12.01 +63.6CareerEd CECO .30f 1.9 ...dd 16.67 8.10 316 16.17 +33.9CarlyleGp CG 1.41e 6.5 9 25.90 18.85 829 21.60 -5.7CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 40 23.50 -7.4CaroFin s CARO .24 .5 24 45.58 30.92 97 43.64 +17.5CarolTrBk CART ... ... 31 10.00 7.00 0 8.25 -13.6Carrizo CRZO ... ... 29 30.31 11.10 3549 28.34 +33.2CarrolsRst TAST ... ... 20 15.25 9.90 196 14.90 +22.6CarverBc lf CARV ... ... 46 11.94 2.01 14 4.57 +57.0CasaSys n CASA ... ... 90 34.21 13.25 545 17.07 -3.9CasellaW CWST ... ... ...dd 27.50 15.20 139 26.24 +14.0Caseys CASY 1.16f 1.1 29 128.51 90.42 623 106.51 -4.9CassInfo CASS 1.04f 1.5 33 74.49 53.23 29 68.26 +17.3Catabasis n CATB ... ... ... 3.78 .86 619 .93 -37.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 803 11.12 -18.5CatalystPh CPRX ... ... ...dd 4.51 2.09 747 3.13 -19.9Catasys n CATS ... ... ... 8.88 3.30 66 7.15 +90.7CathayGen CATY .96 2.3 19 45.59 34.00 299 40.91 -3.0CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 34 224.95 123.10 58 199.80 +30.9Cavium CAVM ... ... ...dd 92.66 56.96 765 79.46 -5.2CecoEnv CECE .30 4.9 ... 10.69 4.00 127 6.15 +19.9sCelcuity n CELC ... ... ... 27.03 11.10 45 26.99 +42.4Celgene CELG ... ... 23 147.17 74.13 6062 77.25 -26.0Celgene rt CELGZ ... ... ... 1.61 .11 14 .42 -56.7tCelldexTh CLDX ... ... ...dd 3.26 .49 2479 .50 -82.6CellectBio n APOP ... ... ... 13.50 6.12 6 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 .65 258 .69 -49.4Cellectis n CLLS ... ... ...dd 38.85 21.25 100 28.46 -2.4CallularBio CBMG ... ... ...dd 22.75 8.10 66 19.55 +73.8Celsion rs CLSN ... ... ...dd 6.06 1.24 566 2.94 +9.7CelsiusH n CELH ... ... ... 7.00 3.42 244 4.78 -9.0Celyad n CYAD ... ... ... 64.75 25.55 2 28.16 -34.7Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.71 1.90 21 2.07 -18.8Cemtrx pf CETXP .58t ... ... 7.62 4.20 4.55 -10.0CntRsDvA CDEV ... ... ... 22.14 14.21 4298 18.85 -4.8CntrStBk CSFL .40 1.3 ... 32.27 21.77 622 30.03 +16.7CEurMed CETV ... ... ...dd 5.20 3.70 508 4.05 -12.9CentrlFedl CFBK ... ... 26 2.75 2.00 10 2.37 -13.8CentGard lf CENT ... ... 23 44.54 30.42 133 42.11 +8.2CenGrdA lf CENTA ... ... ... 41.54 28.69 198 39.40 +4.5CntlVyCm CVCY .28 1.3 17 23.28 18.05 48 21.48 +6.4CentAl CENX ... ... 24 24.77 12.94 1526 15.62 -20.5CntyBcMA CNBKA .48 .6 ... 89.40 61.95 3 75.75 -3.2CentCas CNTY ... ... 39 9.85 6.28 55 8.63 -5.5CeragonN CRNT ... ... ... 4.15 1.64 422 3.69 +86.4Cerecor n CERC ... ... ...dd 5.74 .52 27 4.57 +42.8Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 1121 58.86 -12.7CerusCp CERS ... ... ...dd 7.31 2.10 999 6.62 +95.9CescaTh rs KOOL ... ... ... 6.44 .37 328 .43 -85.7Chaisma n CHMA ... ... ...dd 2.95 1.25 12 1.58 -7.4sChampO hrs CSBR ... ... ...dd 7.30 2.19 51 7.16 +84.5tChangyou CYOU ... ... 6 30.35 16.34 398 15.82 -36.3Chantic rs BURG ... ... ... 5.15 1.81 16 2.89 +9.9CharlsCol h CTHR ... ... ...dd 1.60 .80 44 1.05 -22.2ChartInds GTLS ... ... 52 74.27 32.04 165 62.73 +33.9ChartCm n CHTR ... ... 96 408.83 250.10 954 296.04 -11.9CharterFn CHFN .34f 1.4 24 26.01 15.81 36 24.26 +38.3ChkPoint CHKP ... ... 20 119.20 93.76 1102 97.10 -6.3CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 286 4.06 -61.1ChckPnt n CKPT ... ... ... 10.50 2.25 211 2.91 -25.0Cheesecake CAKE 1.16 2.1 18 60.08 38.34 939 55.08 +14.3ChefsWhs CHEF ... ... 57 30.32 11.85 90 28.45 +38.8Chembio CEMI ... ... ...dd 10.85 5.70 27 10.70 +30.5ChemFinl CHFC 1.12 2.0 19 59.83 43.61 263 56.12 +5.0ChemoCntx CCXI ... ... 49 15.08 5.42 676 13.12 +120.5ChemungF CHMG 1.04 2.1 24 56.83 38.79 3 50.60 +5.2Cherokee h CHKE .20 35.5 ...dd 7.75 .55 172 .56 -70.4ChkSoup n CSSE ... ... ...dd 13.26 6.19 22 9.46 +5.1ChkSoup pf CSSEP ... ... ... 21 24.90 ChildPlace PLCE 2.00 1.6 28 161.65 98.20 318 124.25 -14.5Chimerix CMRX ... ... ...dd 5.94 4.17 180 4.80 +3.7ChAdvCns CADC ... ... ...dd 10.20 1.55 238 7.05 +64.0ChinAutLog CALI ... ... ... 8.77 1.50 47 2.47 -22.8ChinaAuto CAAS ... ... 7 5.90 4.04 24 4.11 -14.4ChinaBio CBPO ... ... 24 113.59 71.85 188 95.72 +21.5ChinCer rs CCCL ... ... ... 4.28 1.25 91 1.58 -33.8ChiCmCr h CCCR ... ... ... 4.00 .97 535 1.22 -11.9sChiCustR n CCRC ... ... ... 28.31 10.75 212 29.33 +72.0ChiFnOnl JRJC ... ... ...dd 4.14 1.32 11 1.90 -29.1ChinaHGS HGSH ... ... 3 4.48 1.18 38 1.60 +30.3ChnaIntNt n CIFS ... ... ... 66.10 10.81 125 15.09 -64.0ChinaJJ h CJJD ... ... ...dd 1.80 1.17 2 1.45 +17.0sChinLend h CLDC .32e 7.8 ... 6.24 1.66 9692 4.10 +31.8ChinaNRes CHNR ... ... ... 4.23 1.88 88 2.40 -10.1ChiRecy rs CREG ... ... ... 9.39 .95 202 1.62 -42.1ChnaTcF rs CNTF ... ... ... 3.40 1.75 6 1.82 -29.7tChXDPlas CXDC ... ... 2 5.00 3.38 132 3.15 -31.5ChiCache lf CCIH ... ... ...dd 4.75 .72 119 1.13 -33.1ChinaNt rs CNET ... ... ...dd 11.90 .90 94 2.55 +133.9ChipMOS IMOS 1.97e 13.2 19 21.90 13.49 39 14.96 -15.2 ChromaDx n CDXC ... ... ... 7.24 2.86 259 3.68 -37.4ChrchllD CHDN 1.52f .5 34 314.60 178.85 63 287.40 +23.5ChuysHldg CHUY ... ... 32 32.50 18.00 148 30.65 +9.3CideraTh n CDTX ... ... ...dd 8.80 3.70 75 5.30 -22.1Cimpress CMPR ... ... ...cc 171.76 80.61 133 143.01 +19.3tCinnFin CINF 2.12 3.2 19 81.98 67.06 484 66.33 -11.5Cinedigm rs CIDM ... ... ... 3.00 1.11 34 1.55 +3.3Cintas CTAS 1.62f .9 35 194.09 123.42 387 184.35 +18.3Cirrus CRUS ... ... 14 66.87 34.78 1336 38.66 -25.5Cisco CSCO 1.32f 3.1 21 46.37 30.36 20785 42.33 +10.5CitiTrends CTRN .32 1.1 23 32.49 17.43 98 28.32 +7.0CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 19 2.30 -39.5Citiz&Nthn CZNC 1.08 4.1 22 27.72 22.00 16 26.36 +9.8CtzCmtyBc CZWI .20f 1.4 17 14.43 13.00 26 13.99 +3.6CitizFst CZFC .23e .9 18 26.83 20.15 1 26.08 +8.7CitizHold CIZN .96 4.1 18 26.00 21.18 1 23.70 +2.6CitrixSy s CTXS ... ... 29 109.43 73.34 1501 102.60 +16.6CtyHld CHCO 1.84f 2.4 21 79.00 58.80 64 76.10 +12.8CivistaBcsh CIVB .28 1.1 18 25.71 18.96 27 24.52 +11.5Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.35 5.20 70 8.10 +3.2sCleanEngy CLNE ... ... ...dd 4.00 1.31 3808 3.79 +86.7ClearOne CLRO .28 7.4 ...dd 10.20 3.55 3 3.80 -57.5ClrAllCGr n CACG ... ... ... 30.85 24.97 21 29.49 +5.9ClrDvStr n YLDE ... ... ... 29.07 25.33 27.74 +.3Cleareld CLFD ... ... 25 15.30 10.35 19 11.05 -9.8ClearsBio n CLSD ... ... ...dd 15.33 5.30 203 10.21 +45.9ClearSign CLIR ... ... ...dd 4.70 1.65 99 1.80 -50.0ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 62 13.99 -26.3CleBio hrs CBLI ... ... ...dd 4.25 2.24 5 2.45 -38.9ClovisOnc CLVS ... ... ...dd 99.45 41.31 808 44.81 -34.1CoDiagn n CODX ... ... ... 6.85 1.45 27 3.81 +44.3CoBizFncl COBZ .40f 1.9 33 23.48 16.11 905 21.22 +6.2CoStar CSGP ... ... 94 419.95 255.41 453 411.69 +38.6sCoastwayB CWAY ... ... 75 27.90 19.55 2 27.90 +31.6CocaBtl COKE 1.00 .8 33 249.54 125.08 43 129.99 -39.6CocrystP n COCP ... ... ... 6.45 1.61 26 3.34 -27.5CodaOct n CODA ... ... ... 6.56 3.28 1 3.83 -19.7Codexis CDXS ... ... ...dd 16.80 4.80 322 13.90 +66.5CdrsVlly CVLY .62b 2.1 18 33.46 22.82 27 30.08 +9.3CoffeeH JVA ... ... 44 5.75 3.65 12 5.74 +34.8CogentC CCOI 2.08f 3.9 ...cc 56.23 35.75 219 52.90 +16.8Cognex s CGNX .18 .4 33 72.99 39.90 989 43.74 -28.5CognizTch CTSH .80 1.0 24 85.10 65.60 3601 77.38 +9.0CohBar n CWBR ... ... ... 10.79 4.44 144 7.55 +51.9tCoherent COHR ... ... 21 329.00 150.05 401 149.61 -47.0CoherusBio CHRS ... ... ...dd 17.80 8.05 740 14.55 +65.3Cohu COHU .24 1.0 31 26.17 15.55 299 23.82 +8.5CollPlant n CLGN ... ... ... 8.99 4.70 5.80 -35.2CllctUnv CLCT .70 4.7 11 30.82 13.50 37 15.02 -47.6Collegium n COLL ... ... ...dd 29.90 9.01 432 24.79 +34.3Colliers CIGI .10 .1 25 78.60 46.60 31 73.55 +21.9ColonyBk CBAN .20 1.2 17 19.50 11.10 1 16.90 +15.8ColBnkg COLB 1.04f 2.5 21 48.06 35.67 257 41.31 -4.9ColumFn n CLBK ... ... ... 17.73 15.30 420 16.85 +9.3sColuSprtw COLM .88 1.0 31 93.59 54.89 293 90.84 +26.4sColmbus CMCO .20f .5 ...cc 44.70 24.14 143 43.52 +8.9tcomScore n SCOR ... ... ... 25.69 21.00 120 21.12 -13.7Comcast s CMCSA .76 2.4 15 44.00 30.43 28836 32.29 -19.1CommScpe COMM ... ... 29 41.60 26.29 1111 28.93 -23.5CmcBMO CBSH .94f 1.5 20 67.42 49.43 538 64.81 +16.1CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 1 25.85 -1.9CmclVehcl CVGI ... ... 31 13.90 5.55 178 7.42 -30.6CommSys JCS .16 4.3 ...dd 4.79 3.18 1 3.73 +4.8CmtyBkTr ESXB ... ... 23 10.00 7.90 44 9.00 +10.4CmtyFinCp TCFC .40 1.1 20 40.69 32.06 8 35.82 -6.5CommuFt n CFBI ... ... ... 14.11 10.53 8 10.85 -6.5CmtyHlt rt CYHHZ ... ... ... .05 .01 599 .01 +114.3CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 47 50.50 +7.2CmtyWest CWBC .20f 1.7 17 12.97 10.05 1 11.60 +8.9CommVlt CVLT ... ... ... 72.65 48.35 446 65.10 +24.0Compugn CGEN ... ... ...dd 5.00 2.25 204 3.30 +32.0CmptrPr CPSI .40 1.2 53 34.25 27.60 52 33.15 +10.3CmpTask CTG .24 3.2 ... 9.62 4.90 28 7.52 +47.5CmstkH rs CHCI ... ... ... 6.58 1.20 69 2.71 +59.4Comtech CMTL .40 1.3 26 34.61 17.11 102 31.87 +44.1ConatusPh CNAT ... ... ...dd 7.95 3.22 509 4.24 -8.2ConcertPh CNCE ... ... ...dd 30.71 12.67 245 17.03 -34.2Conformis n CFMS ... ... ...dd 5.73 1.15 251 1.22 -48.7ConiferH n CNFR ... ... ...dd 7.45 5.00 6.15 +6.0Conmed CNMD .80 1.1 25 76.63 47.41 224 73.29 +43.8Conns CONN ... ... 49 37.95 16.55 236 33.45 -5.9ConnectOne CNOB .30 1.2 23 31.40 21.04 145 25.15 -2.3ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 33 65.10 +13.4ConsolCom CNSL 1.55 12.5 ... 22.17 10.31 702 12.38 +1.6ConsolWtr CWCO .34 2.6 38 15.35 11.20 24 12.90 +3.1ConstAlph n CNAC ... ... ... 9.99 9.55 9.97 +2.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.51 +3.2ConstAl rt CNACR ... ... ... .95 .25 1 .49 +58.1ConstPrt n ROAD ... ... ... 14.06 10.86 75 12.80 +5.8ConsuPtf CPSS ... ... 5 4.91 3.27 8 4.06 -2.3ContraFect CFRX ... ... ... 2.85 .80 99 2.30 +127.7ContraV rs CTRV ... ... ... 6.60 1.30 69 1.37 -52.4Control4 CTRL ... ... 39 35.99 19.03 186 24.07 -19.1ConvrgOn n CVON .02p ... ... 10.83 8.01 148 9.42 -5.6ConvrOn wt CVONW ... ... ... .75 .28 .68 CoolHl rs IFON ... ... ... 21.00 2.70 102 3.70 -48.5Copart s CPRT ... ... 35 60.43 30.30 2684 55.17 +27.7CorbusPhm CRBP ... ... ...dd 9.96 5.05 958 5.20 -26.8Corcept CORT ... ... 15 25.96 11.50 1160 15.30 -15.3CoreMrk s CORE .40 1.7 28 38.20 17.10 335 22.99 -27.2Corium CORI ... ... ...dd 13.93 6.97 214 8.44 -12.2CorOnDem CSOD ... ... ...dd 53.75 33.24 512 46.77 +32.4CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 29 61.20 45.01 24 53.85 +1.8CorvusPh n CRVS ... ... ...dd 17.64 7.42 82 11.04 +6.6Costco COST 2.28f 1.1 30 212.46 150.00 2186 210.03 +12.8CountrP rs CPAH ... ... ...dd 7.30 1.75 87 2.30 -28.3CountyBcp ICBK .28 1.0 16 33.94 23.30 6 27.82 -6.5CoupaSft n COUP ... ... ...dd 64.95 28.52 1011 59.23 +89.7Covenant CVTI ... ... 35 35.19 15.86 163 31.14 +8.4CowenInc s COWN ... ... 38 18.25 11.63 361 14.15 +3.7Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 12 25.21 -1.9Cowen33 n COWNL 1.94 7.8 ... 25.07 24.87 35 25.01 +.4CrackerB CBRL 5.00f 3.1 17 179.12 141.75 214 159.75 +.5CraftBrew BREW ... ... 34 20.90 16.50 51 20.10 +4.7Cray Inc CRAY ... ... 66 28.60 17.35 161 24.45 +1.0CreditAcc CACC ... ... 16 377.82 239.00 88 351.00 +8.5CSVixMd rs TVIZ ... ... ...q 16.77 7.93 7 9.96 +11.0CSVixST rs VIIX ... ... ...q 23.92 10.84 397 16.26 +38.0CSSilvCC SLVO .58e 7.8 ...q 8.63 7.28 10 7.43 -6.0tCSGoldCvC GLDI .55e 6.4 ...q 9.48 8.55 22 8.53 -5.5CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 397 26.24 +11.2CSVS3xInG DGLD ... ... ...q 55.21 37.83 105 49.53 +13.5CS VS3xGld UGLD ... ... ...q 12.72 9.19 1090 9.35 -16.1CSVIVxMT ZIV ... ... ...q 94.42 60.60 189 71.43 -19.4CrS Crd n USOI 2.45e 8.3 ... 33.00 21.57 28 29.40 +10.3tCS VSSilv USLV ... ... ...q 14.96 9.03 6802 9.04 -22.1Cree Inc CREE ... ... ...dd 50.68 20.50 1149 44.03 +18.6tCresud CRESY .45e 2.9 ... 23.69 15.53 181 15.26 -30.9Criteo SA CRTO ... ... 26 53.79 21.00 459 33.22 +27.6Crocs CROX ... ... ...dd 19.54 7.42 991 17.94 +41.9CronosGp n CRON ... ... ... 10.39 5.12 5454 6.18 -18.9CrssCtryHl CCRN ... ... 20 14.65 9.07 149 11.49 -10.0CrownCfts CRWS .32 5.7 17 7.54 5.40 4 5.59 -13.4CryoPrt wt CYRXW ... ... ... 6.77 1.40 5.17 -5.2CryoPort rs CYRX ... ... ...dd 15.15 4.25 353 14.44 +68.1Ctrip.com s CTRP ... ... 28 60.65 40.13 6317 46.54 +5.5CueBioph n CUE ... ... ... 17.99 10.30 35 12.62 +8.5CumbldPh CPIX ... ... ...dd 7.96 5.53 1 6.14 -16.6tCuris rs CRIS ... ... ... 11.35 1.86 309 1.88 -46.3Cutera CUTR ... ... 38 56.05 24.81 325 38.10 -16.0Cyanotch h CYAN ... ... ...dd 5.78 3.25 6 3.86 -1.4CybrOpt CYBE ... ... 94 25.69 11.35 117 17.85 +19.0CyberArk CYBR ... ... 85 67.65 39.34 254 61.95 +49.7Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 6.50 -12.2Cyclacel rs CYCC .15p ... ...dd 4.35 1.28 34 1.46 -15.9CymaBay CBAY ... ... ...dd 15.59 5.00 1113 13.10 +42.4CypSemi CY .44 2.8 27 18.87 12.50 4117 15.94 +4.6Cyren Ltd CYRN ... ... ...dd 3.15 1.35 13 2.73 +9.0CyrusOne CONE 1.84 3.2 90 65.73 43.49 1039 57.69 -3.1tCytRx rs CYTR ... ... ... 5.99 1.19 359 1.15 -32.0Cytokinetic CYTK ... ... ...dd 15.95 6.75 289 8.20 +.6CytomX n CTMX ... ... ...dd 35.00 13.09 322 23.02 +9.0Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 1.62 38 1.67 -44.7Cytosorbnt CTSO ... ... ... 12.35 4.00 298 10.90 +67.7D -:DBV Tech DBVT ... ... ... 50.57 19.00 157 19.17 -22.1Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.65 10 9.75 +.5DFB Hlt un DFBHU ... ... ... 10.20 10.00 10 10.12 +1.2DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 0 5.55 -9.9DMC Globl BOOM .08 .2 ...dd 48.25 12.40 119 45.10 +80.0DNB Fncl DNBF .28 .8 15 37.15 30.00 20 34.75 +3.1DSP Gp DSPG ... ... ...cc 13.95 10.80 112 12.00 -4.0DXP Ent DXPE ... ... 39 43.21 24.86 146 38.65 +30.7DailyJourn DJCO ... ... ...cc 250.95 195.00 1 234.00 +1.6Daktronics DAKT .28 3.3 37 10.86 7.85 145 8.56 -6.2DareBio rs DARE ... ... ... 12.40 .74 59 1.23 -43.2DarioHlth DRIO ... ... ... 3.64 1.32 48 1.38 -13.9DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.63 10 9.76 +5.4Daseke n DSKE ... ... ... 14.52 8.16 419 9.77 -31.6Daseke wt DSKEW ... ... ... 2.08 .98 1.90 -6.9Data IO DAIO ... ... 18 16.49 6.04 37 6.16 -48.8Datawatch DWCH ... ... ...dd 12.65 7.90 34 9.45 -.5DaveBuster PLAY ... ... 17 68.34 37.85 1403 48.43 -12.2DavidsT g n DTEA ... ... ...dd 6.35 3.20 9 3.55 -9.0DavSelFn n DFNL ... ... ... 25.62 21.15 5 23.52 -1.8DavSelEq n DUSA ... ... ... 25.32 20.76 5 23.98 +2.5DavSelW n DWLD ... ... ... 28.88 21.99 57 25.90 -1.3sDawsonGeo DWSN .05p ... ...dd 8.11 3.52 174 7.91 +67.1Deciphera n DCPH ... ... ... 45.61 15.15 194 37.46 +65.2DelFriscos DFRG ... ... ...dd 18.85 11.70 305 13.05 -14.4DelTaco TACO ... ... 11 15.99 10.00 513 13.96 +15.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .64 397 .68 -37.4DeltaTch h DELT ... ... ... 4.70 .91 24 1.05 -.9DenaliTh n DNLI ... ... ... 25.79 14.72 414 16.65 +6.5Dennys DENN ... ... 29 17.75 11.24 341 16.09 +21.5Dentsply XRAY .35 .8 ...dd 68.98 41.64 2513 43.96 -33.2Depomed DEPO ... ... ...dd 11.24 4.31 1553 6.91 -14.2Dermira DERM ... ... ...dd 31.59 6.98 1742 8.78 -68.4DescSys DSGX ... ... 93 31.95 23.40 84 31.50 +10.9DestMatrn DEST .80 13.1 ...dd 6.84 1.02 226 6.13 +106.4Dest XL DXLG ... ... ...dd 2.75 1.45 232 2.30 +4.5Deswell DSWL .28 8.4 ...dd 3.64 2.10 57 3.35 +23.2Determine DTRM ... ... ...dd 2.80 1.23 52 1.48 -17.8DexCom DXCM ... ... ...dd 102.10 42.62 1140 92.34 +60.9DiamHill DHIL 7.00e ... 14 219.90 183.34 10 197.54 -4.4DiambkEn FANG .13p ... 25 138.14 82.77 2309 130.13 +3.1DianaCnt rs DCIX ... ... ...dd 2772.13 1.31 567 1.55 -61.8DicernaPh DRNA ... ... ...dd 15.80 2.69 637 11.69 +29.5sDifferBr rs DFBG ... ... ...dd 2.20 .70 30395 5.45 +473.7DiffusP hn DFFN ... ... ...dd 3.04 .42 53 .46 -61.0DigiIntl DGII ... ... 48 14.70 8.50 51 13.40 +40.3Digimarc DMRC ... ... ...dd 41.75 22.85 89 27.15 -24.9Digirad DRAD .22 13.1 ...dd 4.45 1.25 20 1.68 -35.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 20 2.35 -11.3DigitlTurb APPS ... ... ...dd 2.59 .99 813 1.53 -14.5DimeCBc DCOM .56 2.8 19 22.65 17.75 107 19.70 -6.0Diodes DIOD ... ... 37 37.53 23.51 444 34.78 +21.3sDiscIncA DISCA ... ... 14 28.56 15.99 4711 28.19 +26.0DiscIncB DISCB ... ... 17 48.85 19.25 33.55 +35.3DiscIncC DISCK ... ... 13 27.15 14.99 2805 26.08 +23.2DishNetw h DISH ... ... 16 66.50 28.80 1919 33.62 -29.6Diversicre DVCR .22 3.1 19 12.25 6.45 1 7.05 -29.6DivrsRest SAUC ... ... 2 2.84 1.12 62 1.27 -20.6DixieGrp DXYN ... ... ...dd 4.75 2.20 11 2.35 -39.0DocuSign n DOCU ... ... ... 66.80 37.00 2266 51.77 +30.3DgssInt A n DOGZ ... ... ... 6.40 3.55 22 4.00 -32.3 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 10 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 41

DollarTree DLTR ... ... 12 116.65 66.01 2355 83.53 -22.2DolphEnt hn DLPN ... ... ... 5.77 2.47 3 3.66 +1.7DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.2 24 18.25 13.28 41 13.59 -21.4DonegalB DGICB .50f 3.8 26 15.91 12.83 1 13.25 -13.0DorchMin DMLP 1.41e 7.1 20 20.93 13.90 67 19.90 +30.9Dorman DORM ... ... 23 83.60 56.36 94 70.76 +15.7DovaPh n DOVA ... ... ... 37.00 16.98 344 30.61 +6.3DragVic n LYL ... ... ... 14.99 3.09 39 3.33 -23.6DrprOkw n DOTA ... ... ... 10.00 9.71 10 9.97 +1.9DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.17 394 1.36 -66.7Dropbox n DBX ... ... ... 43.50 27.75 5195 31.22 +9.6DryShips s DRYS .14e ... 1 19.74 .98 2421 5.59 +58.4DuluthH n DLTH ... ... 33 23.16 15.13 293 22.55 +26.3Dunkin DNKN 1.39 2.0 29 70.55 50.89 1144 69.16 +7.3DurectCp DRRX ... ... ...dd 2.55 .75 4795 1.70 +84.4Dynasil DYSL ... ... 8 2.06 1.13 12 1.34 +13.6Dynatronic DYNT ... ... ...dd 3.55 2.10 0 2.91 +1.0DynavaxT DVAX ... ... ...dd 24.45 8.15 1188 15.15 -19.0E -:E-Trade ETFC ... ... 24 66.46 36.09 3173 61.25 +23.6eBay s EBAY ... ... 24 46.99 33.95 9873 36.30 -3.8eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 36 26.31 -2.3EDAP TMS EDAP ... ... ... 4.25 2.07 68 3.08 +7.3eHealth EHTH ... ... ...dd 28.59 13.61 81 22.60 +30.1EMC Inc s EMCI .88 3.2 20 32.19 24.51 23 27.82 -3.0ENDRA n NDRA ... ... ... 5.88 1.55 55 2.52 -48.1ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 34 1.21 +39.1ESSA Bcp ESSA .36 2.3 23 16.80 14.16 13 15.56 -.7EtfLonCanc CNCR ... ... ... 32.32 21.75 58 24.02 +1.0EtfAlpSmC SMCP ... ... ...q 27.10 23.22 26.30 +.8EtfValidea VALX ... ... ...q 30.43 26.30 0 29.44 +1.5IsectPsGr ef PMPT ... ... ... 28.26 24.69 0 26.98 -.9EVO Pay n EVOP ... ... ... 23.40 19.00 885 20.59 +8.3EXFO g EXFO ... ... ...dd 5.30 3.17 66 3.45 -20.7teXp Wrld n EXPI ... ... ...dd 19.00 12.56 58 12.17 -20.9EagleBncp EGBN ... ... 18 69.80 46.20 135 61.10 +5.5EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.19 -8.4EagleBkS rs EGLE ... ... ...dd 6.14 4.18 388 5.71 +27.5EaglFnB n EFBI .22p ... ... 19.57 14.50 3 16.24 +.4EaglePhm EGRX ... ... 37 84.20 45.05 174 74.46 +39.4EstWstBcp EWBC .80 1.2 19 73.98 52.86 601 66.08 +8.6EastrAcq n EACQ ... ... ...cc 10.35 9.25 213 10.26 +1.6EastrAc wt EACQW ... ... ... .97 .34 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 39 31.50 24.00 4 28.60 +9.4EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 42 8.14 +102.0EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 24 87.50 52.80 151 74.95 -5.4Echelon rs ELON ... ... ...dd 6.10 4.07 2 4.15 -25.1EchoGLog ECHO ... ... 69 32.95 13.00 214 28.85 +3.0tEchoStar SATS ... ... 13 62.29 44.68 522 44.66 -25.4tEco-StimE ESES ... ... ...dd 1.74 .72 22 .74 -41.0EcologyEn EEI .40 3.3 ...dd 14.45 10.25 2 12.25 +16.7EdgeTher n EDGE ... ... ...dd 17.77 .84 1230 1.03 -89.0Edgewater EDGW ... ... ...dd 7.30 4.25 14 5.65 -9.5EditasM n EDIT ... ... ...dd 45.02 15.28 852 35.68 +16.1EducDevel EDUC .40f 2.2 31 27.93 9.25 7 18.15 -4.2seGain EGAN ... ... ...dd 14.13 1.55 1334 14.30 +172.4EgaletCp EGLT ... ... ...dd 2.59 .40 328 .43 -56.7EidosThr n EIDX ... ... ... 24.75 18.10 187 20.10 -13.1EigerBio rs EIGR ... ... ...dd 18.00 6.90 127 12.20 -12.5EksoBio n EKSO ... ... ...dd 4.77 1.02 166 1.71 -19.7ElPolLoc h LOCO ... ... 70 14.70 9.05 234 11.30 +14.1ElbitIm rs EMITF ... ... ... 3.24 1.90 20 2.29 -19.4ElbitSys ESLT 1.76 1.5 19 153.13 111.01 57 116.60 -12.5EldorRsts ERI ... ... 52 46.45 18.80 872 39.70 +19.8ElectSci ESIO ... ... 8 27.72 7.50 672 16.30 -23.9ElectroSen ELSE ... ... 33 5.24 2.96 3.97 -2.0electCore n ECOR ... ... ... 20.25 17.71 220 18.07 -9.0ElectArts EA ... ... 30 147.13 99.63 2532 137.75 +31.1EFII lf EFII ... ... ... 49.76 25.28 459 32.87 +11.3ElmiraSB ESBK .92b 4.5 17 20.60 18.00 1 20.40 +4.7EloxxPh n ELOX ... ... ... 24.60 11.11 295 18.57 +62.9EltekLtd rs ELTK ... ... ... 8.95 2.65 9 3.65 -10.5EmclaireF EMCF 1.12 3.3 17 35.77 26.75 2 34.00 +12.0Emcore EMKR 1.50e ... ...cc 12.20 4.40 175 5.10 -20.9EmmisC rs EMMS ... ... 1 5.84 2.44 22 5.39 +53.1EmpirRst rs NYNY ... ... ...dd 30.98 15.88 14 19.05 -29.4EnantaPh ENTA ... ... 64 122.43 33.15 199 112.51 +91.7tEncoreCap ECPG ... ... 10 52.00 37.30 198 36.80 -12.6EncorW WIRE .08 .2 15 58.70 37.30 86 48.05 -1.2Endo Intl ENDP ... ... ...dd 12.54 5.27 6228 9.11 +17.5Endocyte ECYT ... ... ...dd 15.45 1.17 1413 14.26 +233.2Endologix ELGX ... ... ...dd 6.72 3.75 559 5.83 +9.0EndurIntl EIGI ... ... ...dd 10.00 6.95 973 9.60 +14.3Energous WATT ... ... ...dd 33.50 6.91 324 15.19 -21.9EngyFocus EFOI ... ... ...dd 3.46 1.51 9 1.97 -19.6EnrgyRec ERII ... ... ...cc 11.30 6.13 321 8.05 -8.0EnrgXXi hn EGC ... ... ...dd 21.17 3.41 2010 8.85 +54.2sEnphase ENPH ... ... ...dd 7.35 .76 5098 6.81 +182.6EnsignGp s ENSG .18 .5 30 40.09 18.75 233 36.69 +65.3EnstarGp ESGR ... ... 18 237.30 183.85 18 205.75 +2.5EntegraFn ENFC ... ... 23 30.70 22.00 7 28.35 -3.1Entegris ENTG .28 .8 29 39.55 21.78 998 33.70 +10.7EnteraBi n ENTX ... ... ... EntBcpMA EBTC .58 1.4 23 44.14 30.00 6 40.76 +19.7EntFinSv EFSC .44 .8 19 57.05 36.65 104 53.75 +19.0Epizyme EPZM ... ... ...dd 21.40 11.15 409 13.60 +8.4ePlus s PLUS ... ... 24 99.80 67.65 63 95.15 +26.5Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 731 425.57 -6.1EquitFin n EQFN .20p ... ... 10.95 9.92 1 10.75 -1.4EqtyBcsh n EQBK ... ... 27 44.26 29.66 42 42.04 +18.7Ericsson ERIC .13e 1.7 ... 8.05 5.52 6547 7.55 +13.0ErieInd ERIE 3.36 2.9 28 129.73 106.63 37 115.64 -5.1tErytechP n ERYP ... ... ... 30.56 12.15 3 11.24 -49.0Escalade ESCA .50 3.5 15 15.25 11.65 7 14.35 +16.7Esperion ESPR ... ... ...dd 82.68 33.06 370 37.19 -43.5EsqFnHld n ESQ ... ... ... 29.45 14.51 35 26.37 +33.6EssaPh gs EPIX ... ... ... 12.74 2.00 25 3.90 -11.0Essendant ESND .56 4.2 ...dd 15.01 7.20 154 13.35 +44.0EstreAm n ESTR ... ... ... 13.38 7.76 9 8.30 -3.9EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 59 45.88 13.58 2219 40.42 +97.7EuroTech CLWT ... ... ... 8.45 2.00 62 4.05 +22.4Euronet EEFT ... ... 19 101.07 70.67 178 82.49 -2.1Euroseas rs ESEA ... ... ... 2.73 1.24 19 1.64 -3.7EveloBio n EVLO ... ... ... 16.75 11.30 115 11.51 -29.2Ever-Glory EVK ... ... 7 4.50 1.96 3 3.40 +44.7Everbrdg n EVBG ... ... ...dd 53.42 21.56 584 44.14 +48.5EvrspnTc n MRAM ... ... ...dd 25.39 6.40 60 9.01 +20.1EvineLive EVLV ... ... ... 1.62 .76 296 1.25 -10.7EvofemBio EVFM ... ... ...dd 12.56 .30 76 3.15 +61.5Evogene EVGN ... ... ...dd 5.75 2.66 2.92 -4.8EvokePhm EVOK ... ... ...dd 4.09 1.85 37 2.53 +11.9Evolus n EOLS ... ... ...dd 39.50 6.75 256 28.62 +148.9tEvolvgSys EVOL .44 15.2 8 5.85 2.90 25 2.90 -38.3ExOne XONE ... ... ...dd 13.40 6.16 210 7.27 -13.5ExactSci h EXAS ... ... ...dd 71.60 33.86 2145 60.44 +15.0ExelaTch n XELA ... ... ...dd 10.00 4.15 433 5.03 -2.3Exelixis EXEL ... ... 26 32.50 18.50 8588 21.03 -30.8ExlSvcHld EXLS ... ... 41 64.34 52.50 126 57.08 -5.4Expedia EXPE 1.20 1.0 55 161.00 98.52 905 120.34 +.5ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1464 72.14 +11.5Exponent s EXPO ... ... 59 52.63 28.48 178 48.95 +37.7ExpScripts ESRX ... ... 10 85.07 55.80 3253 78.74 +5.5ExtendStay STAY .88f 4.1 44 22.58 16.27 2123 21.26 +11.9ExtrOilGs n XOG ... ... ... 17.42 10.28 1948 14.97 +4.6tExtrmNet EXTR ... ... ...dd 15.55 8.10 2794 7.83 -37.5EyePtPh EYPT ... ... ...dd 2.88 .93 198 1.86 +72.2EyegatePh EYEG ... ... ... 1.47 .29 87 .56 -47.7Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 6.85 15 6.25 -37.0Ezcorp EZPW ... ... 16 15.10 7.55 1112 11.75 -3.7F -:F5 Netwks FFIV ... ... 23 183.27 114.63 582 170.40 +29.9FAT Br n FAT .12p ... ... 13.99 5.54 7 7.51 -15.8FFBW n FFBW ... ... ... 12.50 10.30 11.00 -.2FLIR Sys FLIR .64 1.2 31 55.72 33.95 875 52.00 +11.5FNB Bnc s FNBG .52 1.4 ... 39.50 26.12 9 37.75 +3.5FNCB Bc n FNCB .04p ... ... 10.00 8.01 2 8.95 -3.2sFRP Hldgs FRPH ... ... 21 64.80 41.90 25 63.55 +43.6FS Bncp FSBW .56f .9 13 62.02 42.77 34 61.34 +12.4FSB Bcp n FSBC ... ... ... 18.23 14.60 17.75 +4.4FTD Cos FTD ... ... ...dd 20.65 3.46 123 4.96 -31.0Facebook FB ... ... 37 203.55 147.80 18696 195.84 +11.0FDaves DAVE ... ... ...dd 9.65 3.40 19 6.80 +3.8Fanhua FANH .65e 2.4 46 38.24 8.21 850 27.09 +25.3FarmerBrs FARM ... ... ...dd 35.05 23.60 37 30.55 -5.0FarmMer s FMAO .56f 1.2 25 49.99 26.89 9 44.95 +10.2FarmCB FFKT .50 1.0 22 55.05 32.60 20 52.60 +36.6FarmersNB FMNB .28 1.8 19 16.75 12.80 30 15.90 +7.8FaroTech FARO ... ... ...dd 65.35 32.25 114 54.25 +15.4Fastenal FAST 1.48 3.0 23 58.74 39.79 2710 48.71 -10.9FateThera FATE ... ... ...dd 14.45 2.52 585 11.56 +89.2Fauquier FBSS .48 2.3 41 22.25 17.24 20.81 -5.0FedNatHld FNHC .32 1.4 20 24.37 9.78 92 22.99 +38.7FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.80 +.9FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 2 10.49 +2.3FenncPhr n FENC ... ... ... 14.99 7.55 115 10.24 +2.2Ferrogl n GSM .16 1.8 ... 17.61 8.65 416 8.75 -46.0Fibrocll rs FCSC ... ... ... 23.18 2.21 427 2.67 -16.6FibroGen FGEN ... ... ...dd 65.00 30.95 436 60.85 +28.4sFidD&D n FDBC .96 1.4 ... 64.00 33.09 22 66.49 +61.0FidNasdIdx ONEQ 2.29e .8 ...q 306.00 239.20 45 291.93 +7.7FidelSo LION .48 1.9 17 27.05 20.28 98 25.67 +17.8FidusInvst FDUS 1.56a 11.0 9q 17.05 12.63 72 14.20 -6.5FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 2 26.08 +4.3sFiestaRst FRGI ... ... ...dd 28.15 15.50 541 28.80 +51.6FifthThird FITB .72f 2.5 9 34.67 24.59 7431 28.93 -4.6FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 43 27.54 -3.451job JOBS ... ... ...dd 114.63 44.63 548 93.13 +53.0FinTcII n FNTE ... ... ... 11.76 9.70 9.98 +.6FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.17 10.35 -1.4FinclEngin FNGN .32 .7 51 44.95 24.45 228 44.85 +48.0FnclInst FISI .96 2.9 16 34.35 25.65 44 32.85 +5.6Finisar FNSR ... ... ...dd 28.84 14.25 2555 16.74 -17.7FinjanH FNJN ... ... 4 4.00 1.66 259 3.31 +53.2FireEye FEYE ... ... ...dd 19.36 13.40 4927 15.50 +9.2FstBcpME FNLC .96 3.3 17 32.33 25.00 13 28.85 +5.9FtBcpNC FBNC .40 1.0 24 42.94 29.73 104 41.13 +16.5FstBcMiss FBMS .20f .6 22 36.58 26.05 59 36.05 +5.4FstBkNJ FRBA .12 .9 31 14.95 11.15 100 13.85 FstBusey rs BUSE .80f 2.5 22 33.22 27.33 110 31.93 +6.6FBusnFn s FBIZ .56 2.2 19 26.95 20.57 16 25.92 +17.2FrstCap FCAP .92 2.2 20 43.02 30.03 6 40.90 +11.3FtChoBc n FCBP ... ... ... 33.50 26.54 15 28.23 +1.7FCtzBA FCNCA 1.40 .3 20 463.44 323.74 65 408.15 +1.3FCmtyBsh FCBC .72a 2.2 21 36.09 24.02 39 32.72 +13.9FCmtyCp FCCO .40 1.6 25 26.25 19.50 32 25.10 +11.1FtConnBcp FBNK .68f 2.2 23 31.90 23.25 153 30.50 +16.61stCnstBn FCCY .24 1.1 18 27.00 16.15 22 21.75 +18.9FstDeFn FDEF 1.20 1.9 17 64.84 47.01 48 62.90 +21.0FFnclOH FFBC .76 2.4 20 33.70 22.80 340 31.45 +19.4FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 56.35 37.31 209 51.95 +15.3FstFnIN THFF 1.02 2.3 19 50.20 39.55 23 45.00 -.8FstFnNwst FFNW .32f 1.6 22 21.82 13.13 29 19.73 +27.2FstFound s FFWM ... ... 22 20.43 16.08 148 18.85 +1.7FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 9 26.50 +6.0FsHawaii n FHB .96 3.3 ... 32.36 26.30 742 29.34 +.5FIntntBcp INBK .24 .7 14 42.40 27.25 184 33.65 -11.8FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.75 -2.9FstIntBc A FIBK 1.12 2.6 19 44.95 33.33 207 42.40 +5.9FstMerch FRME .88f 1.9 20 49.19 37.09 279 46.65 +10.9FstMidIll FMBH .68a 1.7 17 42.46 30.01 22 40.09 +4.0FMidBc FMBI .44 1.7 20 27.40 20.50 516 25.85 +7.7 FstNwBc n FNWB ... ... 45 18.35 15.04 17 16.16 -.9FstSavFin FSFG .60 .8 20 80.01 51.16 5 72.99 +28.0FstSolar FSLR ... ... 31 81.72 38.36 1682 50.98 -24.51stSource SRCE .96f 1.8 20 56.77 44.59 34 54.00 +9.2FTNDXTc QTEC .58e .8 ...q 83.42 61.64 163 75.91 +5.5FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 28.98 -1.2FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.05 +.2FT AsiaPc FPA 1.01e 3.1 ...q 38.10 32.24 2 32.53 -8.9FT Europe FEP .65e 1.7 ...q 42.49 34.45 463 38.21 -2.2FT LatAm FLN 2.01e 11.6 ...q 23.27 17.33 18 17.35 -15.0tFT Brazil FBZ 1.62e 14.5 ...q 18.24 11.46 3 11.17 -28.0FT China FCA .68e 2.4 ...q 34.79 23.38 2 28.65 -3.5FT Japan FJP .77e 1.4 ...q 63.38 51.72 23 55.35 -7.6FT SKorea FKO .59e 2.3 ...q 32.08 25.87 0 25.98 -12.1FT DevMkt FDT .96e 1.6 ...q 67.22 54.77 62 59.37 -4.8FT EmMkt FEM .64e 2.5 ...q 31.32 23.02 325 25.21 -9.6FT Germny FGM 1.04e 2.3 ...q 55.51 42.95 11 46.03 -10.1FT Canada FCAN .29e 1.1 ...q 27.35 22.52 10 25.70 -3.1FT UK FKU 1.57e 3.9 ...q 43.39 35.41 1 40.36 +1.2FT Switzld FSZ .78e 1.6 ...q 56.74 48.28 7 49.68 -5.8FT HKong FHK 2.82e 7.2 ...q 46.25 36.40 0 39.18 -7.7FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.4 ...q 47.47 36.29 300 37.46 -13.6FTDvMkSC FDTS .97e 2.3 ...q 48.51 37.50 41.80 -5.8FT EurzAlp FEUZ .50e 1.2 ...q 48.43 38.64 38 41.48 -5.5FstT BICK BICK .34e 1.3 ...q 33.60 25.54 5 26.58 -12.0FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.61 -1.9FtTrMun n MCEF ... ... ... 19.39 17.65 1 17.91 -4.4FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 55 49.23 -3.0FTNsdGrid GRID .19e .4 ...q 53.73 43.00 2 48.50 -4.9FTMltAInc MDIV 1.20e 6.6 ...q 19.49 17.60 78 18.28 -3.8FTNsqTDv TDIV .86e 2.5 ...q 38.44 30.93 65 35.01 -.5FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 595 51.15 -.9FTIntlMltA YDIV .99e 5.8 ...q 19.83 17.12 3 17.14 -8.0FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 6 22.63 -2.9FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 2 49.00 -4.2FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 5 22.42 -2.8FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 651 59.99 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 109 29.74 -.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 53 29.55 +3.1FT DWF5 FV .18e .6 ...q 31.03 24.61 146 29.19 +5.9FT AmIndR AIRR .08e .3 ...q 28.40 22.38 25 26.59 -3.0FT AI Rob n ROBT .07p ... ... 30.96 28.50 7 29.12 +1.3FT US Eq RNDV .35e 1.6 ... 23.04 19.30 1 21.46 -1.1FT SmCap RNSC .22e 1.0 ... 23.22 19.03 2 22.60 +5.0FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.90 +.9FT LgCap RNLC .18e ... ... 23.11 19.67 21.92 +.6FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 40 49.80 -4.6FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.86 -4.1FT QualInc QINC .60e 2.4 ...q 26.90 23.66 4 24.67 -3.2FTNsSem ef FTXL .14e .4 ... 36.21 24.11 5 31.64 +4.5FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 23.21 +8.2FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 0 21.70 +1.4FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 11 24.76 +17.2FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 20.08 -3.4FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 133 28.54 -2.8FTDorW n FVC .17e .6 ... 28.96 22.93 55 27.14 +5.7FT DWInt IFV .32e 1.6 ...q 24.24 19.49 245 20.59 -7.5tFTEMCur FEMB 2.68e 7.1 ...q 48.17 37.67 4 37.55 -10.9FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.20 -.6FT RivAsia RFAP 1.14e 2.0 ... 64.93 56.10 2 56.84 -6.2FT RivDev RFDI 1.09e 1.8 ... 68.99 59.70 28 60.75 -5.2FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 61.68 148 64.65 -8.2FT RivEur RFEU .95e 1.5 ... 70.58 60.72 118 61.87 -5.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.22 -2.6FTCapStrn FTCS .59e 1.2 ...q 54.95 45.24 83 50.70 -.6FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 49.53 +1.9FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 12 19.41 -4.4FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 10 33.93 +2.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 3 28.89 +.5FTCloudC SKYY .13e .2 ...q 55.46 38.88 343 52.43 +14.3FTNdqAuto CARZ .88e 2.4 ...q 45.00 36.57 8 37.36 -11.5FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 26.29 -6.6FT GblNRs FTRI .45e 3.6 ...q 13.25 10.94 1 12.46 +.6FT Cybersc CIBR .03e .1 ...q 27.84 20.59 170 25.94 +12.1FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 7 34.62 -2.2FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.80 107 47.86 -.4FTTactHY HYLS 2.64 5.6 ...q 49.76 47.19 71 47.38 -2.5FT GlbCmd FTGC .26e ... ...q 21.88 19.05 35 20.55 -.8FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 26 52.70 -1.5FTNDXEq QQEW .27e .5 ...q 63.55 52.67 27 59.84 +3.3FT NsdABA QABA .75e 1.4 ...q 58.63 45.86 53 55.22 +5.3FTSmartph FONE .86e 1.8 ...q 55.89 47.30 8 48.08 -7.9FstUSBcsh FUSB .08 .7 35 14.38 10.52 12 11.60 -9.4FstUtdCp FUNC .36 1.7 20 24.32 14.45 25 20.70 +19.0First LI s FLIC .60 2.4 10 33.50 23.30 95 25.25 -11.4FsthdTech SVVC ... ... ...q 15.59 7.29 38 13.86 +54.7FstSvc n FSV .54 .7 39 74.71 62.75 14 73.85 +5.6Fiserv s FISV ... ... 35 76.98 59.85 1624 73.26 +11.7FiveBelow FIVE ... ... ...cc 103.99 44.30 870 100.73 +51.9FivePrime FPRX ... ... ...dd 48.87 15.66 270 16.79 -23.4FiveStar FVE ... ... ...dd 1.80 1.05 32 1.35 -10.0Five9 FIVN ... ... ...dd 39.55 19.53 725 33.27 +33.7Flex Ltd FLEX ... ... 14 19.71 12.93 4773 14.15 -21.3tFlexPhm n FLKS ... ... ...dd 8.98 1.04 426 1.04 -70.2FlxGlbImp ESGG ... ... ... 101.95 85.30 1 93.45 -1.6FlxUS Imp ESG ... ... ... 70.00 56.50 1 64.33 +1.1FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.65 -3.8FlxUSQLgC QLC ... ... ...q 35.78 29.39 3 33.75 +1.2FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 3 49.62 -9.4FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.82 -4.1FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 9 23.14 -1.8FlexSh n FPAY ... ... ... 6.56 2.62 3 3.19 -16.2FlexionTh FLXN ... ... ... 32.25 19.06 610 24.92 -.5Flexstl FLXS .88 2.2 ... 57.79 34.74 17 40.42 -13.6Fluent Inc FLNT ... ... ... 6.95 2.05 401 2.50 -43.2Fluidigm FLDM ... ... ...dd 8.38 2.52 220 5.70 -3.2FlushFn FFIC .80 3.0 19 31.45 24.59 68 26.50 -3.6Foamix FOMX ... ... ... 7.45 4.33 63 5.00 -16.8Fonar FONR ... ... 11 33.90 21.10 26 26.70 +9.7ForeScTc n FSCT ... ... ...dd 37.81 21.56 624 33.02 +3.5ForshtAut n FRSX ... ... ... 10.45 2.44 100 3.46 -14.1FormFac FORM ... ... 35 18.65 11.10 418 13.30 -15.0FormulaSy FORTY .68e 2.0 ... 45.65 32.55 0 34.10 -15.9ForrestR FORR .80 1.9 54 47.75 36.95 29 42.10 -4.8Forterra n FRTA ... ... 57 12.30 3.02 239 9.61 -13.4Fortinet FTNT ... ... ...cc 66.32 35.44 1423 61.80 +41.5FortressBio FBIO ... ... ...dd 5.54 2.79 70 3.02 -24.3FortB pfA FBIOP 2.34 11.3 ... 24.80 20.01 3 20.79 -8.6FortySev n FTSV ... ... ... ForwrdA FWRD .60 1.0 26 64.80 49.88 251 58.35 +1.6Forward h FORD ... ... 27 4.45 1.02 48 1.61 +30.9ForwdPh FWP 23.12e ... ... 9.70 1.63 20 2.61 -29.1Fossil Grp FOSL ... ... ...dd 32.17 5.50 1172 29.63 +281.3Foster FSTR .16 .7 ...dd 30.30 17.00 28 23.40 -13.8FndtnMed FMI ... ... ...dd 137.20 31.70 947 136.50 +100.1sFoxFactory FOXF ... ... 34 47.50 32.75 199 46.45 +19.6Francesca FRAN ... ... 38 11.53 4.51 753 7.60 +4.0FrankElec FELE .48f 1.1 27 48.80 37.60 60 45.05 -1.9FredsInc FRED .24 11.1 ...dd 13.15 1.30 898 2.16 -46.7FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 42 16.44 -3.7FreqElec FEIM ... ... ...dd 10.59 7.51 3 7.95 -15.1sFreshpet FRPT ... ... ...dd 26.20 14.10 204 26.10 +37.7Fronteo FTEO ... ... ... 23.31 10.68 0 20.90 +67.1FrontC pf FTRPR 11.13 103.3 ... 14.05 6.03 158 10.77 +57.6tFrontr rs FTR 2.40 40.0 ... 18.60 6.00 4083 6.00 -11.2FuelTech FTEK ... ... ...dd 1.83 .71 123 .00 -11.2FuelCell rs FCEL ... ... ...dd 2.49 1.18 2052 1.32 -22.4FulgentG n FLGT ... ... ... 7.04 2.73 18 4.28 -2.2FulingGbl n FORK ... ... ... 6.00 2.65 102 2.80 -29.1FullHseR FLL ... ... ...dd 4.10 2.33 63 3.28 -15.7FultonFncl FULT .48 2.9 16 19.55 16.45 687 16.50 -7.8Funko n FNKO ... ... 62 12.37 5.81 145 11.71 +76.1FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 92 1.86 -55.4FuweiF rs FFHL ... ... ...dd 4.93 2.39 15 3.09 +5.1G -:GWilliFood WILC ... ... 21 7.66 5.11 1 6.68 -7.1G1Thera n GTHX ... ... ... 52.76 12.04 255 42.74 +115.4GCI Lb A n GLIBA ... ... ... 55.47 41.33 428 44.90 -18.0GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 14 24.26 +6.6GDS Hld n GDS .46p ... ... 45.88 8.20 2263 37.09 +64.6GSE Sy GVP ... ... 14 3.65 2.35 2 3.25 GSI Tech GSIT ... ... ...dd 8.94 6.05 30 7.64 -4.0GSV Cap GSVC ... ... 5 9.39 3.83 103 6.82 +25.1GTY Tch n GTYH ... ... ...cc 10.20 9.75 78 10.06 +1.3GTY Tc un GTYHU ... ... ... 11.00 10.14 10.41 +.9GTY Tch wt GTYHW ... ... ... 1.80 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 21.65 404 45.98 +24.6GTx Inc rs GTXI ... ... ...dd 23.40 4.45 212 15.79 +24.2GW Pharm GWPH ... ... ...dd 164.76 95.65 1125 138.03 +4.6GWG Hldgs GWGH ... ... ...dd 10.95 7.28 7.60 -8.7GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 -.1GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.35 139 21.55 +73.8Galapag n GLPG ... ... ... 121.09 72.90 47 96.27 +2.7GalectinTh GALT ... ... ... 9.49 1.28 2357 6.65 +99.1GalmedPh GLMD ... ... 15 27.06 3.61 466 12.95 +41.5Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 1460 35.48 -4.1GamngPtrs GPIC .12e ... ... 12.50 8.05 8.40 -25.3Garmin GRMN 2.12f 3.5 19 65.96 49.80 697 59.98 +.7GarrisnCap GARS 1.12 13.9 8 8.95 7.77 43 8.07 -.5Gemphire n GEMP ... ... ... 21.59 4.75 145 5.52 -30.5Gencor s GENC ... ... 41 18.45 14.85 10 15.90 -3.9sGenFin GFN ... ... ...dd 13.20 4.50 227 13.05 +91.9GenFin pfC GFNCP 8.90m 8.6 ... 104.67 93.03 103.09 +2.7GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 3 25.70 +1.8GeneticT rs GENE ... ... ... 2.05 .70 185 .94 -19.1GeniusBr n GNUS ... ... ... 4.37 2.01 46 2.58 -5.1GenMark GNMK ... ... ...dd 12.80 3.63 274 6.65 +59.5GenoceaB GNCA ... ... ...dd 6.78 .79 633 .88 -24.0Genomic GHDX ... ... ...cc 53.97 26.54 332 49.41 +44.5Genprex n GNPX ... ... ... 19.45 3.84 65 8.01 +70.4Gentex GNTX .44f 1.9 16 25.41 16.59 1586 23.12 +10.4Gentherm THRM ... ... 43 40.80 29.50 587 38.25 +20.5GeospcT hs GEOS ... ... ...dd 18.71 9.18 104 14.35 +10.6GerABcp s GABC .60 1.7 20 39.02 30.75 36 36.26 +2.6GeronCp GERN ... ... ...dd 6.68 1.74 3396 3.35 +86.1Gevo rs GEVO ... ... ... 24.74 3.23 1726 7.57 -35.8Gibraltar ROCK ... ... 18 40.70 25.61 189 37.95 +15.0GigaMda rs GIGM ... ... ...dd 4.37 2.36 15 2.94 -3.3GilatSatell GILT ... ... ...dd 9.22 4.36 2 8.56 +10.7GileadSci GILD 2.28 3.3 8 89.54 64.27 5727 68.64 -4.2GlacierBc GBCI .92f 2.4 21 41.47 31.38 321 39.02 -.9GladstnCap GLAD .84 9.3 9 9.95 7.80 73 9.01 -2.2Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 1 25.35 -1.9GladstnCm GOOD 1.50 7.9 ...dd 23.29 16.78 81 19.06 -9.5GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.54 +.5Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 1 26.20 +.5GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 3 25.35 -2.1GladstInv GAIN .80a 6.8 16 12.26 9.00 128 11.80 +5.7GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 0 25.32 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 5 25.30 -.6GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.31 -1.2GladstLnd LAND .53 4.2 87 14.29 11.26 70 12.68 -5.6GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 1 25.55 -1.2GlenBurnie GLBZ .40 3.5 25 13.42 10.34 4 11.45 +3.6GblBldT n GBT ... ... ...dd 68.05 24.03 16813 44.75 +13.7GblEagEnt ENT ... ... ...dd 3.84 .87 619 2.70 +17.9GlbIndem GBLI ... ... 27 49.91 32.22 18 40.52 -3.6GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 0 25.66 -.8GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.20 22 26.09 +.8GlSlfStor n SELF .26 6.3 ... 5.15 3.92 7 4.16 -9.8GlWatRs n GWRS .28 3.0 ... 10.00 8.40 15 9.53 +2.0GbXSpdvRE SRET 1.24 8.2 ...q 15.88 13.72 45 15.14 -2.6GblXSocM SOCL ... ... ...q 39.03 27.80 23 35.18 +6.8GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 15 28.43 -8.0GbX Auto n DRIV ... ... ... 15.78 14.50 16 14.59 -4.5GblX SupDv EFAS ... ... ... 19.06 17.07 1 17.14 -5.4GblXYldco YLCO .51 4.4 ...q 12.89 11.36 10 11.71 -7.0GblX Rob n BOTZ ... ... ... 27.42 18.41 1181 21.96 -7.3GlbXCon ef KRMA ... ... ... 20.83 17.33 2 19.77 +1.8GblXMilTh MILN ... ... ... 22.96 17.31 11 22.12 +14.8GbX Longv LNGR ... ... ... 21.38 18.23 3 20.67 +6.3GlX Intrn n SNSR ... ... ... 21.41 17.66 22 19.47 -1.9GbX HlthW BFIT ... ... ... 19.30 15.68 18.86 +13.2GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 1 14.90 -2.6GlX Fintc n FINX ... ... ... 27.46 18.22 184 25.75 +17.3 GlXCatholc CATH ... ... ... 35.58 29.69 4 33.34 +1.3GlobusM rs GLBS ... ... ... 2.26 .50 145 .52 -54.5GluMobile GLUU ... ... ...dd 6.75 2.43 1671 6.32 +73.6GlycoMim GLYC ... ... ...dd 26.05 10.06 756 14.91 -11.2Gogo GOGO ... ... ...dd 14.76 4.55 1121 4.68 -58.5GolLNGLtd GLNG .20 .7 ... 35.54 19.32 2001 29.35 -1.5GolLNGPt GMLP 2.31 14.8 ... 23.46 14.27 196 15.58 -31.7GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 17 25.09 -3.6GoldBull n DNJR ... ... ... 8.50 4.40 3 6.22 +31.2GoldenEnt GDEN ... ... 27 34.75 19.41 398 27.15 -16.8GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.82 294 8.73 +7.1GolubCap GBDC 1.28a 7.1 12 19.87 17.35 112 18.13 -.4GoodTimes GTIM ... ... ...dd 4.05 2.25 21 3.48 +31.1Goodyear GT .56 2.3 8 36.52 23.97 1815 24.31 -24.8GoosehIn n GSHD ... ... ... 28.71 10.78 166 26.50 +68.3GoPro GPRO ... ... ...dd 11.89 4.42 2438 6.30 -16.8GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.25 +2.5GorsHl A n GSHT ... ... ... 10.40 9.85 543 10.18 +2.4GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 10.80 +4.2GovPrpIT GOV 1.72 11.2 25 22.61 11.87 494 15.35 -17.2GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 8 25.46 -1.5GrCanyEd LOPE ... ... 25 117.12 71.01 585 112.56 +25.7Gravity rs GRVY ... ... 25 108.97 13.18 11 57.36 -39.3GrElCp hn GECC 1.00 10.6 ... 11.30 8.76 15 9.47 -3.8GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 3 25.42 -.1GrElm25 n GECCM 1.69 6.9 ... 24.96 24.10 5 24.54 +.3GrElm hn GEC ... ... ... 4.40 3.20 47 3.55 -12.3GrLkDrge GLDD ... ... ...dd 5.70 3.60 124 5.35 -.9GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 24 57.55 +11.4GreenBncp GNBC .10p ... 17 24.40 18.55 342 21.95 +8.1GreenBrick GRBK ... ... 13 12.50 8.90 938 9.35 -17.3GreenPlns GPRE .48 2.5 97 21.90 15.60 431 19.30 +14.5GrnP LP n GPP 1.90f 11.0 10 21.00 15.65 28 17.35 -7.2tGreensky n GSKY ... ... ... 27.02 22.04 3258 20.11 -13.9GrCB NY s GCBC .39 1.2 26 38.00 22.16 5 33.80 +3.7tGreenlight GLRE ... ... ...dd 23.15 14.10 249 14.15 -29.6Greenpro n GRNQ ... ... ... 22.70 7.15 9.70 -55.9GrdsmHld n GSUM ... ... ... 13.99 3.68 90 6.34 -30.7sGriffin GRIF .40f .9 36 45.98 29.70 14 45.70 +24.5GrifolsSA s GRFS .46e 2.1 ... 25.18 19.92 1096 21.50 -6.2sGrinrdSh n GRIN ... ... ... 17.00 9.55 1 19.90 +17.1Groupon GRPN ... ... ... 5.99 3.38 8079 4.23 -17.1GpAeroCN OMAB 1.71e 4.2 18 52.51 37.45 45 40.57 -2.2tGrpoFin GGAL .36e 1.1 ... 73.45 36.09 1418 33.13 -49.7GuarntyBc GBNK .66 2.2 22 35.20 24.70 139 30.10 +8.9GuarBcs n GNTY .56 1.7 21 37.36 28.00 13 33.17 +8.2GuarFBc GFED .48 2.0 21 24.34 19.15 0 23.94 +7.2GulfIsland GIFI .04 .4 ...dd 13.95 6.90 45 9.60 -28.5GulfRes GURE ... ... 3 2.05 1.31 18 1.40 -4.8GulfportE GPOR ... ... 6 15.09 8.11 6245 12.17 -4.6Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 19.85 -1.2H -:H&E Eqp HEES 1.10 2.9 12 44.24 18.93 531 37.62 -7.5HD Supply HDS ... ... 12 44.63 28.97 2431 43.19 +7.9HL Acq un HCCHU ... ... ... HMN Fn HMNF ... ... 18 19.95 16.61 1 19.95 +4.5HMS Hldgs HMSY ... ... 42 23.62 11.01 243 21.77 +28.4HTG Mol h HTGM ... ... ...dd 5.83 1.59 623 3.16 +55.7HV Bcp n HVBC .50e ... ... 18.50 13.75 14.75 -3.0HabitRest HABT ... ... 59 17.45 8.10 464 10.05 +5.2HackettGp HCKT .34f 2.1 19 19.24 13.24 83 16.20 +3.1Hailiang n HLG ... ... ... 88.92 8.04 52 77.19 +70.8HainCels lf HAIN ... ... ... 45.61 25.41 1091 29.48 -30.5HalladorE HNRG .16 2.2 8 8.40 4.79 76 7.26 +19.2HallmkFn HALL ... ... ...dd 11.83 8.62 23 9.95 -4.6Halozyme HALO ... ... 38 21.48 11.41 942 16.99 -16.1HamiltnBc HBK ... ... ...dd 16.20 14.00 15.31 -.6HamilLa n HLNE .85f 1.8 53 52.00 21.35 175 47.33 +33.7tHancJaf n HJLI ... ... ... 5.64 3.78 221 3.45 -34.2HancWhit HWC .96 2.0 17 56.40 41.05 326 47.40 -4.2HancWht 45 HWCPL 1.49 5.9 ... 26.73 25.00 1 25.46 -2.3HanmiFin HAFC .96 3.3 16 33.10 25.45 217 28.75 -5.3Hanwha rs HQCL ... ... 17 9.50 5.97 78 6.93 -1.3HarbrOne n HONE ... ... 61 21.00 15.92 41 18.83 -1.7Harmonic HLIT ... ... ...dd 5.50 2.80 260 4.25 +1.2HartGImp n HFGIC ... ... ... 100.11 99.99 0 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 200 5.05 +53.0HarvCapCr HCAP 1.14a 10.9 7 14.09 9.90 19 10.50 -4.2HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 25.41 -.2Hasbro HAS 2.52f 2.8 54 116.20 79.00 1320 90.94 +.1HawHold HA .48 1.3 5 48.65 32.40 708 36.15 -9.3HawaiiTel HCOM ... ... ...dd 31.91 24.01 6 28.16 -8.7Hawkins HWKN .88 2.5 18 48.20 30.55 41 34.90 -.9HawthornB HWBK .40f 1.8 17 22.23 17.38 2 21.88 +9.6HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.76 +2.1HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 10.22 +3.2HaynesIntl HAYN .88 2.4 ...dd 45.14 28.97 33 37.22 +16.1HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 2198 43.68 -17.1HlthInsInn HIIQ ... ... 23 37.38 12.65 193 30.90 +23.8HealthEqty HQY ... ... 89 82.04 40.21 718 74.21 +59.0HlthStrm HSTM 1.00e ... 72 29.48 21.15 148 27.31 +17.9HrtlndEx HTLD .08 .4 19 25.22 17.38 693 18.49 -20.8HeartFn HTLF .52a .9 18 58.05 42.10 159 54.90 +2.3HeatBio rs HTBX ... ... ... 7.89 1.09 406 2.22 -42.0HebronTc n HEBT ... ... ... 4.05 1.45 8 2.00 -24.1HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 95 35.10 +43.0HelenTroy HELE ... ... 17 102.88 81.10 168 97.65 +1.3tHeliMAn h HMNY ... ... ... 38.86 .24 39367 .21 -96.7Helius Med n HSDT ... ... ... 13.20 7.47 49 10.00 +28.0HemisMda HMTV ... ... ... 13.95 10.50 221 13.15 +13.9HennesAd s HNNA .40 2.3 8 20.00 14.29 2 17.30 +4.6HSchein s HSIC ... ... 29 93.14 62.56 1544 73.80 +5.6HrtgeCo HTBK .44 2.6 20 18.10 12.76 111 17.07 +11.4HrtgeFn HFWA .60 1.8 23 34.65 25.25 192 33.00 +7.1HeritCryst HCCI ... ... 29 25.20 15.05 88 20.00 -8.0HernTher h HRTX ... ... ...dd 42.90 12.70 1945 42.00 +132.0HerzdCrb CUBA .12e ... ...q 7.54 6.55 7 6.62 -7.4HeskaCorp HSKA ... ... 63 115.00 56.59 57 101.97 +27.1Hexindai n HX ... ... ... 17.00 8.06 103 9.92 -10.2Hibbett HIBB ... ... 13 29.50 9.40 403 23.45 +15.0tHighSenLn SNLN .79 4.3 ...q 18.41 18.13 272 18.14 -.3HighpwrInt HPJ ... ... 4 5.90 2.75 23 3.10 -16.2HghwyH HIHO .32e 7.1 ... 6.55 3.30 88 4.50 +7.1HimaxTch HIMX .10e 1.3 52 13.95 5.97 1577 7.57 -27.4HingmSv HIFS 1.36a .6 19 242.00 174.47 2 220.05 +6.3Histogenics HSGX ... ... ...dd 3.35 1.60 124 2.45 +19.5Holl ysys HOLI .12e .6 10 28.35 15.84 264 21.17 -4.9Hologic HOLX ... ... ...dd 46.40 35.10 1202 39.33 -8.0HomeBLA HBCP .68f 1.4 21 48.47 34.12 36 47.05 +8.9HomeBcs s HOMB .44 1.9 23 25.90 20.82 895 22.88 -1.6HmFdB LA HFBL .48 1.5 19 32.90 23.10 31.70 +12.7HomeStreet HMST ... ... 22 32.60 24.00 110 27.65 -4.5HometBk n HMTA .04p ... ... 15.79 10.29 3 13.98 +25.1HomeTrBc HTBI ... ... 27 29.60 21.40 54 28.45 +10.5HomolMd n FIXX ... ... ...dd 24.40 16.12 139 19.90 +6.6HookerFu HOFT .56 1.2 18 52.75 35.90 67 47.15 +11.1HopeBcp HOPE .52 2.9 16 19.86 15.10 635 17.82 -2.4HopFedBc HFBC .28f 1.7 22 16.69 13.51 2 16.40 +16.3HorizBcp s HBNC .40 1.9 18 22.13 16.67 115 20.69 +11.6HorizPhm HZNP ... ... ...dd 18.23 11.17 1694 16.14 +10.5HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 50 10.05 -10.4Hor OEXcc QYLD 2.26e 9.5 ...q 25.50 22.67 143 23.81 -2.9tHorzDAX DAX .60m 2.1 ... 34.00 28.46 6 28.45 -9.9Hortonwks HDP ... ... ...dd 22.00 12.09 1169 17.93 -10.8HospPT HPT 2.12f 7.4 11 31.27 23.83 454 28.53 -4.4HostessBr n TWNK ... ... 25 16.55 11.00 646 13.52 -8.7Hostess wt TWNKW ... ... ... 3.04 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.35 6.20 616 7.85 -15.6HoustWC HWCC .12m 1.4 ... 9.32 4.70 42 8.75 +21.5HovnEn pf A HOVNP ... ... ... 8.47 5.50 2 6.10 -18.7HowardBcp HBMD ... ... 30 24.20 16.70 53 18.60 -15.5HuazhuGr HTHT ... ... 34 49.60 19.13 2297 42.19 +16.8HubGroup HUBG ... ... 27 54.46 33.18 311 48.75 +1.8HudsonGbl HSON .20 13.2 ...dd 2.44 1.26 512 1.52 -32.4HudsonTc HDSN ... ... 35 10.40 2.05 855 2.11 -65.2HuntJB JBHT .96 .8 19 131.74 86.79 568 121.50 +5.7HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.90 9.43 9.87 +1.1HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 7885 14.88 +2.2HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 26 26.43 -6.1HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 2 25.88 -.6Str 7handl n HNDL ... ... ... 25.98 23.65 4 23.90 -4.7Hurco HURC .44 1.0 18 50.50 32.75 12 45.65 +8.4HuronCon HURN ... ... ...dd 43.70 29.53 91 40.80 +.9HutChMd n HCM ... ... ... 42.25 21.44 59 30.27 -23.2HuttigBld HBP ... ... ...dd 7.75 4.82 95 5.03 -24.4Hydrognc HYGS ... ... ...dd 12.00 6.75 18 7.28 -34.5HyreCar n HYRE ... ... ... 2031 5.10 I -:I-AMCap n IAM ... ... ... 11.94 9.75 1 10.05 +1.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 3 .38 +26.7ti3 Vert n IIIV ... ... ... 19.50 15.11 495 14.52 -20.9IAC Inter IAC 1.36 .9 57 166.64 98.91 723 151.17 +23.6IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 111 3.05 -11.3ICC Hld n ICCH ... ... 76 18.00 14.54 16.00 -1.7ICF Intl ICFI .56 .8 22 76.13 41.10 128 70.90 +35.0ICU Med ICUI ... ... ...cc 313.20 164.00 148 288.60 +33.6tIClickInt n ICLK ... ... ...dd 11.40 5.05 424 5.75 -36.5ID Syst IDSY ... ... ...dd 8.05 5.50 13 6.15 -11.4IdexxLab s IDXX ... ... 64 229.01 146.09 416 212.74 +36.0IES Hldgs IESC ... ... 24 19.35 14.05 16 16.90 -2.0IF Bancp IROQ .20f .8 28 24.65 19.10 13 24.12 +22.7IFresh n IFMK ... ... ...dd 18.00 4.62 1 5.50 -57.6sIHS Mark INFO ... ... 29 52.61 42.40 5533 51.28 +13.6II-VI IIVI ... ... 28 53.08 33.10 491 44.30 -5.6ILG Inc ILG .70 2.1 38 35.00 24.38 1857 32.67 +14.7IMV Inc n IMV ... ... ... 7.21 4.80 6 5.02 -27.0INTLFCStn INTL ... ... 17 53.57 33.11 59 51.19 +20.4IPG Photon IPGP ... ... 34 264.11 142.58 391 215.19 +.5iPass IPAS ... ... ...dd 1.39 .25 251 .33 -36.3iPicEnt n IPIC ... ... ... 17.00 6.75 3 7.80 -48.5IQ US Lg n CLRG .08e ... ... 27.80 24.16 1 24.74 -2.2IQIYI n IQ ... ... ... 46.23 15.30 52520 31.22 +100.8IRSA Prop IRCP 1.86e 5.8 ... 64.68 27.55 4 31.97 -43.4IRhythm n IRTC ... ... ...dd 84.70 39.99 547 78.38 +39.8iRobot IRBT ... ... 34 109.78 55.77 517 76.02 -.9iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.14 24 67.90 -7.9iShTurkey TUR 1.10e 3.7 ...q 47.13 28.61 497 29.52 -32.1iShIntTBd s IGOV ... ... ...q 201.98 48.33 68 48.83 -2.2iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 39 48.70 +2.6iSh1-3yITB ISHG .20e .2 ...q 87.67 80.60 2 81.94 -2.7iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 532 97.54 -1.0iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 99 77.03 +8.3tiShEurFn EUFN .74e 3.7 ...q 25.85 20.17 4753 19.87 -14.8iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.73 1031 70.39 -7.7tiShEMInfr EMIF .93e 3.4 ...q 35.28 28.04 3 27.44 -16.6iShGClnEn ICLN .33e 3.8 ...q 10.08 8.44 92 8.66 -7.1iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 1946 46.54 -6.8iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 2885 70.41 -2.3iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 968 62.31 -3.4iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2130 106.55 -8.2iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 7 48.55 -1.9iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 3044 102.69 -2.7iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 4012 83.39 -.5iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 5 39.20 -4.8iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 50 28.98 -3.4iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.49 13 55.60 -3.9iShs SOX SOXX 1.55e .9 ...q 198.84 138.23 788 176.53 +4.0iShIndia50 INDY .15e .4 ...q 39.29 33.19 297 34.55 -6.9iShNsdBio s IBB ... ... ...q 119.30 100.22 2946 107.34 +.5iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 324 104.14 -2.3iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 55 107.17 -4.3iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 326 106.30 -2.7iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 342 103.75 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 490 120.13 -1.7iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 50.22 288 53.42 -3.6iSCorUSGr s IUSG .72e 1.3 ...q 59.23 47.78 372 56.67 +5.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 42

iShShtTrB SHV .03e ... ...q 110.43 110.18 1622 110.42 +.2iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1397 37.55 -1.4iShCrShUS s ISTB ... ... ... 50.47 48.89 93 49.12 -1.4iShSCGrth IJT 1.54e .8 ...q 196.42 149.00 144 188.12 +10.6Itus Cp hrs ITUS ... ... ...dd 6.43 .60 75 3.15 +33.5Iberiabnk IBKC 1.52 2.0 28 87.55 68.55 394 77.75 +.3Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 3 27.43 -3.3Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 4 27.25 -3.0Icahn Ent IEP 7.00f 9.8 30 73.23 49.13 49 71.40 +34.7IchorHld n ICHR ... ... 10 35.51 17.76 956 20.71 -15.8Icon PLC ICLR ... ... 33 138.17 95.56 100 130.88 +16.7IconixBrnd ICON ... ... 1 7.06 .58 1470 .60 -53.3IdealPower IPWR ... ... ...dd 3.29 1.06 41 1.12 -21.1Identive lf INVE ... ... ...dd 5.91 2.55 13 4.15 +24.3tIderaPhm IDRA ... ... ...dd 2.87 1.27 1270 1.24 -41.2iKangHlth KANG ... ... 18 20.62 11.70 1042 20.46 +29.5Ikonics IKNX ... ... ... 13.03 7.25 4 10.50 +39.6Illumina ILMN ... ... 70 293.15 167.98 667 270.58 +23.8ImageSens ISNS ... ... ...dd 5.20 2.50 1 4.20 +42.4Immersn h IMMR ... ... 9 17.71 5.76 657 15.41 +118.3ImmuCell ICCC ... ... 75 9.25 5.26 1 6.75 -23.2ImmuneDs IMDZ ... ... ...dd 13.05 2.80 204 4.20 +7.7ImmuneP rs IMNP ... ... ... 3.43 .17 374 .19 -66.7ImunoGn IMGN ... ... ...dd 13.41 4.80 2692 10.56 +64.7Imunmd IMMU ... ... ...dd 26.48 7.17 2080 23.16 +43.3Immuron n IMRN ... ... ... 16.70 4.47 12 10.49 +98.3Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 102 2.20 +40.1ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 231 47.40 +19.4Impinj n PI ... ... ... 60.85 9.95 491 21.02 -6.7ImprimisP IMMY ... ... ...dd 3.45 1.35 41 2.16 +27.1Incyte INCY ... ... ...dd 140.11 60.23 1651 65.46 -30.9sIndBkMA INDB 1.52 1.9 23 83.50 64.75 83 79.55 +13.9IndBkMI IBCP .60 2.3 20 27.10 18.50 75 25.55 +14.3IndepBkTX IBTX .56f .8 20 79.00 51.71 233 67.15 -.7IndusAcq n INDU ... ... ... 11.74 9.65 13 9.94 +1.9IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.44 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.19 3 2.00 +22.0IndLogis n ILPT .27p ... 72 24.00 17.21 93 22.35 -4.3Innera INFN ... ... ...dd 12.39 6.10 693 9.55 +50.9InnityPh INFI ... ... ...dd 3.75 .93 695 1.92 -5.4InfPrCas IPCC 2.32 1.7 28 150.65 83.00 15 140.45 +32.5InaRx n IFRX ... ... 63 42.83 14.47 32 28.93 +38.1InfoSvcs III .20f 4.9 5 4.63 3.52 22 4.12 -1.2InfrEnAlt IEA ... ... ... 10.42 8.25 361 9.14 -7.9InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.1 14 36.95 20.75 47 31.65 -8.5InnerWkgs INWK ... ... 25 12.03 8.19 131 8.72 -13.1Innodata INOD ... ... ...dd 1.85 .88 35 1.03 -24.3Innophos IPHS 1.92 4.0 43 51.34 38.66 35 47.80 +2.3Innospec IOSP .88f 1.1 29 81.05 54.10 145 77.53 +9.8InnovBio rs INNT ... ... ... 50.50 3.43 468 20.87 +242.1MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 4 2.90 -1.3Innoviva INVA 1.00 7.4 13 17.99 11.47 883 13.44 -5.3Inogen INGN ... ... ...cc 194.23 89.01 191 182.07 +52.9Inovalon n INOV .12p ... ... 17.80 8.90 555 10.25 -31.7InovioPhm INO ... ... ...dd 8.44 3.76 1253 3.89 -5.8Inpixon rs INPX ... ... ... 47.10 .12 2282 .18 -97.2InseegoCp INSG ... ... ...dd 2.33 1.01 139 2.00 +24.2InsightEnt NSIT ... ... 17 51.28 32.11 139 49.06 +28.1Insignia s ISIG .70e ... ...dd 2.40 .96 5 1.69 +42.0Insmed INSM ... ... ...dd 33.94 11.49 519 23.31 -25.2InspEnt INSE ... ... ... 14.00 4.40 43 6.10 -37.8Insteel IIIN .12a .4 25 35.60 23.20 52 33.22 +17.3Insulet PODD ... ... ...dd 102.89 47.31 1117 86.65 +25.6InsysTher s INSY ... ... ...dd 14.00 4.10 1146 7.15 -25.7IntecPhm n NTEC ... ... ...dd 9.80 4.00 59 4.35 -15.5IntegLfSc s IART ... ... 73 67.50 41.51 610 64.41 +34.6IntgDv IDTI ... ... 33 35.40 23.07 1792 31.64 +6.4IntegMed n IMTE ... ... ... 44.00 1.85 3 17.50 +210.8Intel INTC 1.20 2.5 18 57.60 33.23 33280 48.76 +5.6Intellia n NTLA ... ... ...dd 35.99 14.45 676 26.76 +39.2Intelliph IPCI ... ... 3 2.92 .32 123 .41 -48.8IntParfum IPAR .84 1.6 38 55.45 35.55 76 53.50 +23.1InteractB IBKR .40 .6 36 80.32 36.23 803 64.41 +8.8InterceptP ICPT ... ... ...dd 135.59 51.05 859 78.78 +34.9InterDig IDCC 1.40 1.7 11 85.50 67.55 289 80.85 +6.2Interface TILE .26 1.1 24 26.25 18.30 403 22.95 -8.7Intergroup INTG ... ... ...dd 28.35 21.30 10 27.00 +13.3IntlnkEl n LINK ... ... ...cc 9.50 3.31 68 3.89 -25.5Intermolec IMI ... ... ...dd 1.70 .86 37 1.61 +17.3Internap rs INAP ... ... ... 22.36 8.88 425 11.58 -26.3IntlBcsh IBOC .66 1.5 17 45.00 33.75 120 43.10 +8.6IntlSpdw ISCA .47f 1.1 9 47.45 32.25 109 44.35 +11.3IntrntGold IGLD ... ... ... 10.91 2.40 11 2.69 -68.2IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 2 9.83 +7.9IntrpDia rs IDXG ... ... 1 1.80 .72 199 .88 -14.1IntersENT XENT ... ... ...dd 42.95 26.77 323 36.75 +13.4Intersectns INTX ... ... ...dd 4.78 1.46 7 2.06 -8.8Intevac IVAC ... ... 97 12.25 4.51 124 4.85 -29.2IntraCellu ITCI ... ... ...dd 25.82 10.25 421 17.33 +19.7IntriCon IIN ... ... ...cc 46.20 6.90 228 39.85 +101.3Intuit INTU 1.56 .8 44 216.63 130.26 1276 198.22 +25.6IntSurg s ISRG ... ... 72 496.92 306.86 615 476.39 +30.5InBLDR As ADRA .72e 2.1 ...q 37.70 30.77 33.60 -2.8InBLDR Dv ADRD .72e 3.3 ...q 25.31 21.69 15 22.09 -6.1InBLDR Em ADRE .60e 1.5 ...q 48.92 38.00 160 40.11 -7.0InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.40 0 21.55 -5.9InvGDrChi PGJ .20e .4 ...q 50.87 37.28 52 45.25 +.9InvDivAch PFM .50e 2.0 ...q 27.77 23.91 22 25.50 -3.6InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 110 17.58 -1.3InvIntlDiv PID .65e 4.2 ...q 17.38 15.13 285 15.31 -7.4InvNsdMo DWAQ .06e .1 ...q 117.50 89.13 7 110.41 +7.6InvUtils PUI .63e 2.3 ...q 29.97 23.64 4 27.70 -.5InvWtrRs PHO .18e .6 ...q 31.82 26.47 30 30.02 -.8InvBuybk PKW .52e .9 ...q 63.49 52.75 120 57.14 -3.2InvNasIntn PNQI ... ... ...q 147.75 101.71 90 137.53 +18.9InvSmMid PRFZ 1.30e .9 ...q 143.22 113.90 46 138.90 +6.9InvBasMat PYZ .61e .9 ...q 75.26 60.00 7 67.86 -4.0Inv CnsCyc PEZ .30e .5 ...q 57.39 43.86 2 55.71 +10.8InvTechM PTF .26e .4 ...q 64.75 45.17 31 59.28 +12.5InvDWA M PDP .11e .2 ...q 57.68 46.28 91 54.80 +6.1InvInds PRN .19e .3 ...q 64.86 53.13 4 59.27 -2.8InvHlthcr PTH ... ... ...q 94.93 59.64 45 86.74 +20.4Inv Fincl PFI .14e .4 ...q 37.29 30.63 7 34.59 -1.5InvEngy PXI .69e 1.6 ...q 46.64 30.10 51 43.19 +9.4InvCnsStp PSL .67e 1.0 ...q 72.79 58.73 7 70.20 +7.9In1-30TrII PLW .66 2.1 ... 33.52 30.78 19 31.76 -3.1InSC CnS II PSCC 1.34e 1.7 ...q 82.04 64.11 8 80.50 +7.6PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8PS SC CnDs PSCD .35e .5 ...q 64.56 50.36 63.79 +4.3InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.43 -1.8InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 15 57.96 +3.5InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 10 58.71 -1.2InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 67 35.34 -.2InKbwHiD II KBWD 2.10 9.1 ...q 24.69 21.09 82 23.00 -2.6In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 1392 53.32 -3.1InIntByb II IPKW .29e .8 ...q 40.14 31.77 43 36.13 -3.9InGlbWtII PIO .34e 1.4 ...q 27.16 23.34 15 24.82 -4.7InGlGoldII PSAU .10e .6 ...q 21.85 17.58 28 17.89 -9.0InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.29 2 26.74 -2.3PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9In IntlLB II IDLB ... ... ...q 32.01 27.59 5 29.22 -3.1PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8InDWATcR II DWTR ... ... ...q 30.81 24.35 9 29.32 +3.8InTactII DWIN 1.18 4.6 ... 28.03 24.71 22 25.38 -5.6PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 In SmCMoII DWAS .07e .1 ...q 57.35 41.94 35 53.60 +10.0PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4tInDWA MoII DWLV ... ... ... 33.50 32.48 3 32.18 -3.9PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9InEmMomII PIE .12e .6 ...q 22.22 16.99 129 19.30 -6.1InDevMoII PIZ .26e 1.0 ...q 29.70 25.29 20 27.34 -1.0PS SC Ind PSCI .40e .6 ...q 68.67 52.88 68.02 +5.4PS SC HCre PSCH ... ... ...q 127.23 83.33 126.46 +28.4Investar ISTR .14f .5 27 28.95 20.25 9 28.40 +18.0InvestBncp ISBC .36 2.8 19 14.69 12.48 3292 13.06 -5.9InvTitl ITIC 1.60a .9 15 221.88 162.67 2 184.70 -6.9Invuity n IVTY ... ... ...dd 9.55 2.35 193 3.83 -38.3IonisPhm IONS ... ... ...cc 65.51 39.07 763 42.00 -16.5IovanceTh IOVA ... ... ...dd 19.90 4.45 765 12.75 +59.4iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 0 35.70 +12.6iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 19.95 8.25 70 20.10 +32.7Iridex IRIX ... ... ...dd 10.98 4.28 3 6.21 -18.5IridiumCm IRDM ... ... 19 17.95 9.68 962 16.10 +36.4Iridium pfB IRDMB 16.88 3.1 ... 593.19 348.00 0 551.00 +37.1IronwdPh IRWD ... ... ...dd 19.89 12.89 1965 18.71 +24.8iShRUT P n AMCA .26e ... ... 28.53 24.40 2 27.14 -.8iSh USD n SUSC ... ... ... 25.90 24.01 0 24.21 -4.9iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 5 24.58 -1.5iShExpoTc XT .14p ... ...q 38.52 31.51 85 35.77 +.9iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 3 59.49 +2.0iShHYlexOG HYXE ... ... ... 52.50 49.80 0 50.10 -1.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 3 26.38 -2.8iSh ESG Opt ESGD ... ... ... 72.49 62.02 30 64.52 -4.9iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 2 56.44 -4.6iShCTotBd s IUSB ... ... ...q 51.49 48.94 47 49.36 -3.0iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 217 27.80 -3.1tiSh UAE UAE .63e 4.2 ...q 18.08 15.30 111 15.01 -10.7iSh Qatar QAT .66e 4.1 ...q 18.00 13.01 61 16.09 -.7iShCmdSel COMT 1.89e 4.9 ...q 40.62 31.23 40 38.53 +6.0iShGblGld rs RING ... ... ...q 20.84 16.88 1104 17.11 -9.0Isramco ISRL ... ... ...dd 135.05 92.00 1 118.10 +12.9Iteris ITI ... ... ...dd 8.17 4.09 79 4.85 -30.4IterumTh n ITRM ... ... ... 13.00 11.23 68 11.50 -10.5Itron ITRI ... ... ...dd 79.95 56.70 211 59.05 -13.4IturanLoc ITRN .96 3.2 16 38.00 28.50 42 29.95 -12.4IvyNxFoc 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 1.02 36 1.05 -76.8J -:sJ&J Snack JJSF 1.80 1.2 24 158.00 124.10 62 154.31 +1.6j2Global JCOM 1.66f 1.9 30 91.58 70.27 436 85.36 +13.8JA Solar JASO ... ... 10 8.48 6.01 230 6.77 -9.2JD.com JD ... ... 20 50.68 34.76 15638 38.39 -7.3JMU Ltd JMU ... ... ... 2.60 .34 30 .37 -63.7JackHenry JKHY 1.48 1.2 29 133.47 98.16 307 128.41 +9.8JackInBox JACK 1.60 1.8 25 108.55 79.23 511 86.66 -11.7JkksPac JAKK ... ... ...dd 4.20 1.95 8 3.20 +36.2Jamba JMBA ... ... ... 11.10 7.01 66 10.60 +31.5JRiverGrp JRVR 1.20a 3.0 26 44.34 32.17 162 39.37 -1.6JanusSmC JSML ... ... ... 43.05 32.73 6 40.50 +10.2JanSmMid JSMD ... ... ... 44.70 33.36 9 42.15 +8.6JanLTCar n OLD ... ... ... 27.72 21.60 1 25.21 +5.3JanObes n SLIM ... ... ... 39.15 26.17 3 36.25 +16.9JanOrgan n ORG ... ... ... 36.00 28.72 2 33.13 -4.1Jason Inds JASN ... ... ...dd 3.88 .77 21 2.54 +7.2Jason wt JASNW ... ... ... .14 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 691 174.50 +29.6JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9tJerashHl n JRSH ... ... ... 11.00 7.01 214 6.81 -20.7JetBlue JBLU ... ... 11 24.13 18.05 6023 18.92 -15.3JetPay h JTPY ... ... ...dd 4.90 1.45 16 1.95 -23.2JewettCm s JCTCF ... ... 22 8.96 5.83 1 7.95 +6.0JohnsnOut JOUT .48 .6 22 90.16 44.48 31 85.83 +38.2JointCorp JYNT ... ... ...dd 8.88 3.42 86 8.11 +63.5tJounceTh n JNCE ... ... ... 29.25 6.92 832 7.35 -42.4JunprPhm JNP ... ... 15 13.25 4.30 29 9.05 +86.6K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 243 22.15 +23.1KBL Merg n KBLM ... ... ... 10.00 9.65 9.94 +2.4KBL 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 81 4.88 +17.9KCAP Fin KCAP .40 12.2 ... 4.00 2.91 78 3.28 -3.8KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 7 25.28 +.7 KEYW Hld KEYW ... ... ...dd 9.84 4.94 303 8.60 +46.5KLA Tnc KLAC 3.00f 3.0 14 123.96 87.93 1462 100.64 -4.2KLX KLXI ... ... 27 82.50 45.73 703 72.55 +6.3sKVHInd KVHI ... ... ...dd 12.80 9.05 61 12.55 +21.3KaiserAlu KALU 2.20 2.1 34 116.86 85.04 97 104.23 -2.5Kala Ph n KALA ... ... ... 26.75 11.81 120 13.52 -26.9Kalvista rs KALV ... ... ...dd 15.80 5.48 20 8.12 -16.7Kamada KMDA ... ... ... 6.15 3.75 44 5.10 +7.4KandiTech KNDI ... ... ... 9.90 3.50 203 4.20 -38.2Karyophm KPTI ... ... ...dd 20.39 8.00 517 17.05 +77.6KayAnAc n KAAC ... ... ... 10.08 9.64 9.89 +1.9KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 0 10.28 +3.2KaziaTh rs KZIA ... ... ... 6.68 1.63 73 2.90 -8.8KearnyF s KRNY .16f 1.2 52 15.60 12.75 258 13.55 -6.2KellySA KELYA .30 1.4 12 32.31 21.01 176 22.06 -19.1sKellySB KELYB .30 1.3 13 29.07 20.95 1 24.00 -15.8KemPhm n KMPH ... ... ...dd 8.40 2.45 114 6.20 +53.1KY FstFd KFFB .40 4.9 34 10.00 7.90 2 8.20 -8.4KeryxBio KERX ... ... ...dd 8.38 3.92 1593 4.48 -3.7KewnSc KEQU .68 2.0 21 38.80 24.00 14 33.50 +15.6KeyTrn KTCC ... ... 15 8.60 6.69 3 7.55 +10.7Kforce KFRC .48 1.4 26 36.75 16.75 149 33.90 +34.3KimballEl KE ... ... 18 22.45 15.75 57 18.75 +2.7KimballInt KBAL .28 1.8 16 20.97 15.40 85 15.97 -14.5KindredBio KIN ... ... ...dd 12.00 6.55 216 10.75 +13.8KingldJw KGJI ... ... 2 2.50 1.20 30 1.23 -39.1Kingstone KINS .40 2.4 26 21.70 13.21 18 16.85 -10.4KingtoneW KONE ... ... ... 9.90 2.63 18 7.78 +81.8KiniksaPh n KNSA ... ... ... 24.64 16.54 99 16.97 -12.8KinsaleCp n KNSL .28 .5 ... 56.69 34.70 107 51.37 +14.2Kirklands KIRK ... ... 35 13.48 8.17 110 12.02 +.5KitovPh n KTOV ... ... ... 3.81 1.27 180 2.66 +16.7KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 17 2.30 +31.4KopinCp KOPN ... ... ...dd 4.60 2.80 757 2.89 -9.7KornitDig n KRNT ... ... ... 21.80 11.70 126 17.35 +7.4Koss h KOSS ... ... ...dd 3.58 1.40 6 2.35 -23.9KraftHnz n KHC 2.50 4.0 18 90.38 54.11 3243 62.69 -19.4KratosDef KTOS ... ... ...dd 13.93 8.90 1011 11.25 +6.2KrystlBio n KRYS ... ... ... 16.00 8.03 22 13.75 +30.7Kulicke KLIC .12p ... 50 28.71 18.22 906 23.39 -3.9KuraOnc n KURA ... ... ...dd 24.03 5.90 262 17.05 +11.4L -:LCNB Corp LCNB .64 3.1 16 22.84 18.05 21 20.40 -.2tLF CapA un LFACU ... ... ... 10.04 10.00 183 10.02 +.2LGI Homes LGIH ... ... 11 81.88 38.00 400 57.12 -23.9LHC Grp LHCG ... ... 42 87.42 56.76 315 86.23 +40.8LKQ Corp LKQ ... ... 18 43.86 29.60 2048 31.69 -22.1LM FdgA n LMFA ... ... ... 6.65 .38 72 .41 -74.3LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 40.27 850 65.20 +14.1LRAD h LRAD .04 1.6 ...dd 2.59 1.46 18 2.52 +1.2LSI Ind lf LYTS .20 3.8 24 9.50 4.91 263 5.33 -22.5LaJollaPh LJPC ... ... ...dd 41.36 22.68 318 28.97 -10.0LakeShBc h LSBK .40 2.3 42 18.00 15.41 17.15 LakeldB LBAI .46f 2.3 18 21.90 15.06 85 20.00 +3.9Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 51 48.68 +.4LakeInd LAKE ... ... 10 17.18 12.20 63 14.05 -3.4LamResrch LRCX 4.40f 2.6 16 234.88 139.24 2684 169.80 -7.8LamarAdv LAMR 3.64 5.4 23 79.17 61.36 336 67.66 -8.9LancastrC LANC 2.40 1.7 32 141.58 113.34 77 137.89 +6.7Landcad n LCA ... ... ... 11.00 9.89 5 10.13 +1.9Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 0 11.50 +9.3Landec LNDC ... ... 20 15.60 11.42 49 15.05 +19.4LandBncp LARK .80b 2.8 29 29.59 25.73 1 28.60 -1.3LandmInfr LMRK 1.47 10.5 22 18.75 12.95 83 13.95 -22.9LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 16 24.52 -3.0LndInf un B LMRKO 1.98 8.1 ... 25.76 22.15 8 24.58 -3.7LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 1 23.58 -2.7LandsEnd LE ... ... 26 31.15 10.55 180 27.60 +41.2Landstar LSTR .60 .5 24 118.60 80.00 237 109.75 +5.4Lantheus n LNTH ... ... 5 24.45 13.55 312 14.30 -30.1Lantronix LTRX ... ... ... 3.56 1.78 22 2.84 +40.6Lattice LSCC ... ... ...dd 7.03 5.05 496 6.18 +6.9LaureatE n LAUR ... ... ... 18.96 10.46 484 14.93 +10.1Lawsn LAWS ... ... 7 28.00 19.30 5 24.50 -1.0Lazydays n LAZY ... ... 28 11.10 7.25 16 8.31 -25.1LeMaitreV LMAT .28 .8 39 41.28 26.37 121 34.43 +8.1LeadgBr g LBIX ... ... ...dd 3.75 .74 27 1.17 -28.2LeapTh n LPTX ... ... ... 10.25 4.90 60 8.50 +36.2LegacyRes LGCY ... ... ...dd 10.54 1.07 976 6.88 +327.3sLegcyR pf LGCYP 2.00 11.4 ... 18.05 3.69 52 17.51 +272.6sLegcyR pfB LGCYO 2.00 11.4 ... 17.95 3.69 323 17.55 +274.2LegacyTxF LTXB .64 1.6 17 46.45 34.58 311 38.80 -8.1LM DevDvr DDBI ... ... ...q 31.49 27.60 0 29.23 -1.5tLM EMDvr EDBI ... ... ...q 35.60 29.57 0 29.54 -10.6LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 27 29.79 -5.5LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.90 -5.4LM SC Qu n SQLV ... ... ... 30.38 23.33 0 29.90 +9.8LeisAcq n LACQ ... ... ... 9.67 9.55 592 9.66 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.07 9.30 10.05 +1.4LendgTree TREE ... ... ...dd 404.40 166.85 580 210.60 -38.1LevOneBc n LEVL .03p ... 58 30.79 25.51 5 27.03 -7.6LexiPhm rs LXRX ... ... ...dd 18.00 7.67 719 12.35 +25.0LexnFint n LX ... ... ...cc 20.00 10.15 676 12.90 -7.2LianlouSm LLIT ... ... ... 3.69 1.05 94 2.03 +15.7LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 171 75.90 -10.8LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 825 75.93 -10.8LibExpA n LEXEA ... ... ... 58.20 35.89 324 43.92 -.9LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 1169 28.32 -21.0LibtyGlobB LBTYB ... ... ... 39.00 28.00 29.55 -16.9LibtyGlobC LBTYK ... ... ... 37.86 27.04 3746 27.26 -19.4LibLA A n LILA ... ... ...dd 24.00 18.26 339 20.29 -6.0LibLA C n LILAK ... ... ... 23.92 17.90 1361 20.10 -6.0LibMSirA n LSXMA ... ... ... 48.18 38.61 868 44.28 +11.6LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0LibMSirC n LSXMK ... ... ... 48.33 38.52 1423 44.60 +12.5LibMBrA n BATRA ... ... ... 26.52 21.35 35 25.09 +13.8LibMCFor FWONK ... ... ... 41.14 28.37 1601 36.21 +6.0LibMAFor FWONA ... ... ... 39.37 27.22 118 34.42 +5.2LibMBrC n BATRK ... ... ... 26.32 21.53 90 25.21 +13.5LibertyTax TAX .64 7.7 9 14.70 7.75 398 8.30 -24.5LibTripA A LTRPA ... ... ...cc 17.45 7.90 469 16.30 +72.9LibTripA B LTRPB ... ... 63 17.05 9.00 16.25 +72.9LifePtHlth LPNT ... ... 47 67.95 41.45 638 49.30 -1.0LifetimeBr LCUT .17 1.3 22 20.20 10.00 34 13.00 -21.2Lifevant rs LFVN ... ... ... 6.84 2.86 214 5.80 +21.8LifewayFds LWAY ... ... 19 10.75 4.76 25 5.55 -30.6sLigandPh LGND ... ... 64 202.64 115.40 624 198.60 +45.0LightPath LPTH ... ... ... 4.10 1.97 57 2.15 -3.2Lightbrdg rs LTBR ... ... ... 4.80 .94 962 1.01 -17.6Limbach n LMB ... ... ...dd 15.22 10.59 16 11.76 -15.0LimelghtN LLNW ... ... ... 6.05 2.78 1225 4.50 +2.0LimestBcp LMST ... ... ...dd 15.55 9.98 1 15.35 +7.2Limoneira LMNR .25 1.0 18 26.80 19.62 127 24.22 +8.1LincEdSv LINC .08 4.4 ...dd 3.55 1.49 180 1.80 -10.9LincElec LECO 1.56 1.8 25 101.34 81.48 482 86.90 -5.1LindbladEx LIND ... ... 67 13.38 8.66 141 12.80 +30.7Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 47 1.33 -61.3Liquidity LQDT ... ... ...dd 7.65 4.34 61 6.70 +38.1Littelfuse LFUS 1.48 .7 46 238.11 160.41 261 226.99 +14.7LivaNova n LIVN ... ... 34 105.90 59.12 373 101.65 +27.2LiveOakB n LOB .12 .4 12 31.65 20.75 108 30.00 +25.8LiveVent rs LIVE ... ... ...cc 26.50 9.54 3 12.67 -20.7LiveXLve n LIVX ... ... ... 11.11 3.43 231 6.01 +50.3LivePrsn LPSN ... ... ...dd 24.08 10.70 466 20.60 +79.1Logitech LOGI .63e 1.5 32 46.12 32.66 238 43.44 +29.1tLogMeIn LOGM 1.20 1.2 91 134.80 103.00 884 100.00 -12.7LoneRs n LONE ... ... ... 8.90 2.43 277 8.80 +121.7LoopInd n LOOP ... ... ... 19.00 9.21 14 10.99 -24.1LoralSpac LORL ... ... 57 51.75 36.85 44 37.65 -14.5Lovesac n LOVE ... ... ... 2082 23.99 LoxoOncol LOXO ... ... ...dd 208.95 69.00 380 169.76 +101.7lululemn gs LULU ... ... 56 129.79 54.96 1618 123.88 +57.6Lumentm n LITE ... ... 15 74.40 41.95 892 55.95 +14.4Luminex LMNX .24 .8 38 31.17 18.62 211 28.81 +46.2LunaInn h LUNA ... ... ...cc 4.00 1.16 39 3.00 +23.5LuthBur n LBC .07e ... ... 13.60 11.02 48 11.95 -.7M -:MACOM MTSI ... ... ...dd 65.99 15.46 443 22.66 -30.4MAM Soft MAMS ... ... 21 9.42 6.11 8 8.62 +14.8MB Fncl MBFI .96 2.0 19 51.59 38.29 431 47.02 +5.6MB Fin pfC MBFIO .39p ... ... 26.48 24.20 3 25.39 -3.4MBT Fnl MBTF .28f 2.7 15 11.55 9.25 29 10.40 -1.9MCBC n MCFT ... ... 18 31.26 16.82 119 28.72 +29.3MDC Pr gs MDCA .84 17.3 2 12.26 3.80 267 4.85 -50.3MEI Phrm MEIP ... ... ...dd 5.14 1.79 230 4.05 +92.9MER Tel rs MTSL ... ... ...dd 4.49 1.26 141 1.30 -38.4MGE Engy MGEE 1.29 2.1 30 68.70 51.05 116 62.65 -.7MGP Ing MGPI .32a .4 56 99.73 48.35 159 90.17 +17.3MI Acq n MACQ ... ... ... 11.41 8.34 49 10.50 +3.0MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4sMI Acq un MACQU ... ... ... 12.95 10.17 0 13.26 +24.9MKS Inst MKSI .80f .9 14 128.28 65.90 783 93.10 -1.5MMA Cap MMAC ... ... 4 30.58 18.00 4 26.43 +8.7MSB Fin MSBF .87a 4.1 ...cc 21.55 17.10 9 21.35 +19.9MTGE Inv MTGE 2.00 10.3 6 20.20 16.15 390 19.45 +5.1MTGE pfA MTGEP 2.03 7.7 ... 27.42 25.00 3 26.29 +.7MTS MTSC 1.20 2.3 14 57.50 42.00 57 51.65 -3.8MTchAcq n MTEC ... ... ... 9.95 9.17 2 9.73 +1.1MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.37 +3.0MVB Fin n MVBF .10 .6 ... 20.40 16.93 14 17.87 -11.1MYOS MYOS ... ... ...dd 2.38 1.03 6 1.43 +5.5MYR Grp MYRG ... ... 23 40.81 23.00 93 35.52 -.6Macatawa MCBC .24 2.0 21 12.82 9.05 62 12.17 +21.7MackFn MFNC .48 2.8 15 17.25 13.51 36 17.06 +7.3MacroGen MGNX ... ... ...dd 32.74 14.36 263 21.25 +11.8MadrigP rs MDGL ... ... ...dd 325.98 14.16 237 274.26 +198.8Magal MAGS ... ... ...cc 6.48 4.13 31 5.32 +5.1MagellnHlt MGLN ... ... 23 112.25 70.70 198 97.45 +.9tMagenta n MGTA ... ... ... 16.33 13.79 141 14.04 -3.3MagicSft MGIC .26e 3.3 20 9.50 7.60 11 8.00 -4.5MagicJack CALL ... ... ... 8.65 5.55 26 8.55 +1.2MagneG rs MNGA ... ... ... 22.95 .35 1401 .37 -92.3MagyarBc MGYR ... ... 70 13.80 12.01 12.64 -1.3MaidenH MHLD .60 7.5 ...dd 11.65 5.55 361 7.95 +20.5MMyTrip MMYT ... ... ...dd 41.70 22.40 317 35.35 +18.4MalibuBoat MBUU ... ... 32 46.49 25.00 94 41.59 +39.9MalvernBc MLVF ... ... 13 28.20 21.00 7 24.70 -5.7MamEngy n TUSK ... ... ... 42.30 10.88 5636 35.73 +82.0ManTech MANT 1.00f 1.9 18 62.24 37.02 128 53.47 +6.5ManhAssc MANH ... ... 29 54.21 39.10 292 46.64 -5.9ManhBrCa LOAN .48 6.5 17 7.69 5.25 11 7.35 +23.6sManitex MNTX ... ... ...dd 12.37 6.72 123 12.30 +28.1MannKd rs MNKD ... ... ...dd 6.96 1.09 2719 1.92 -17.2Mannatech MTEX .50 2.4 10 22.40 13.50 6 20.45 +36.3MaraPat rs MARA ... ... ... 10.03 .88 348 .98 -76.0MarchxB MCHX .50e ... ...dd 3.20 2.34 29 3.11 +12.9MarinSft rs MRIN ... ... ... 15.45 5.60 3 5.95 -45.7MarPet MARPS .32e 7.7 9 4.83 2.83 2 4.17 +22.7MarinusPh MRNS ... ... ...dd 9.87 1.27 547 6.83 -16.3MktAxess MKTX 1.68 .8 52 229.84 171.45 188 200.31 -.7MarlinBs MRLN .56 1.9 19 31.95 20.26 17 29.80 +33.0MarIntA MAR 1.32 1.0 33 149.21 96.90 2282 126.94 -6.5Marrone MBII ... ... ...dd 3.39 .85 333 1.79 +62.7MartenTr s MRTN .10 .4 35 29.60 15.60 219 23.35 +15.0MartinMid MMLP 2.00 14.7 21 19.85 12.70 76 13.65 -2.5MarvellTch MRVL .24 1.2 19 25.18 14.87 11290 20.12 -6.3Masimo MASI ... ... 41 102.32 80.69 751 97.54 +15.0Match n MTCH ... ... 40 48.65 16.57 2173 39.16 +25.1Materialise MTLS ... ... ... 16.50 11.23 36 12.61 -.8MatlinPr n MPAC ... ... ... 9.90 9.65 8 9.88 +1.2MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.42 +2.6MatrixSv MTRX ... ... ...dd 20.25 8.10 174 18.65 +4.8Mattel MAT .60 3.6 ...cc 21.67 12.21 2046 16.78 +9.1Mattersight MATR ... ... ...dd 3.05 1.93 2 2.65 +3.9MatthInt MATW .76 1.3 21 66.65 47.70 90 58.70 +11.2MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1986 57.99 +10.9MaxwellT MXWL ... ... ...dd 6.61 4.29 181 5.46 -5.2 MaysJ MAYS ... ... 22 47.00 35.00 3 40.10 +2.8MazorRbt MZOR ... ... ...dd 76.56 33.21 491 55.80 +8.1McGrathR MGRC 1.36 2.2 10 68.79 33.20 127 63.09 +34.3MedalFin MFIN .20 3.6 ...dd 5.86 2.08 55 5.60 +58.6MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.01 0 25.56 -4.7MedTrBill MTBC ... ... ...dd 5.44 1.08 903 3.85 +47.5MedTBill pf MTBCP 2.75 10.7 ... 27.30 22.21 18 25.75 +1.9MediCo MDCO ... ... ...dd 43.79 24.45 965 35.36 +29.3MediciNova MNOV ... ... ...dd 14.50 4.40 95 8.26 +27.7Medidata MDSO ... ... ...cc 85.92 59.60 640 76.88 +21.3Medigus rs MDGS ... ... ... 3.18 1.05 2270 1.43 +8.3MediWound MDWD ... ... ...dd 7.95 3.56 53 7.35 +65.2Medpace n MEDP ... ... 36 45.94 26.56 208 42.58 +17.4MeetGrp MEET ... ... ...dd 5.45 1.84 1078 4.29 +52.1tMeiraGTx n MGTX ... ... ... 15.49 11.61 121 11.91 -20.6MelcoResE MLCO .32e 1.1 89 32.95 19.56 2164 27.62 -4.9Melinta rs MLNT ... ... ... 24.25 5.20 243 6.35 -59.8Mellanox MLNX ... ... ...cc 90.45 41.88 440 81.80 +26.4MelroseBn MELR .34e ... 24 20.50 17.40 19.40 -3.0MenloTh n MNLO ... ... ...dd 39.86 6.99 40 7.96 -72.3Menus n MRUS ... ... ... 22.97 13.30 11 20.94 +7.9MercadoL MELI .60 .2 ...cc 417.91 217.06 692 285.35 -9.3MercBank MBWM .88 2.4 18 38.08 28.92 54 36.87 +4.2MercerIntl MERC .50 2.9 15 17.75 10.45 272 17.50 +22.4MerchBcp n MBIN .24 .9 ... 29.15 16.27 188 27.60 +40.2MercSys MRCY ... ... 48 55.00 30.11 602 37.42 -27.1MeridBcp EBSB .20 1.0 26 21.85 15.90 257 19.50 -5.3MeridnBk n MRBK ... ... ... 21.37 16.56 1 18.20 -8.9MeridBio VIVO .50 3.1 26 17.10 13.35 333 16.00 +14.3MeritMed MMSI ... ... 51 55.50 36.21 672 52.20 +20.8tMerrimP rs MACK ... ... 1 15.40 4.90 827 5.32 -48.1Mersana n MRSN ... ... ... 23.96 12.45 150 18.91 +15.1sMesaLabs MLAB .64 .3 ...dd 211.56 122.35 30 200.84 +61.6Mesoblast n MESO ... ... ... 8.55 4.74 89 5.50 -5.8MetaFincl CASH .52 .5 20 117.98 60.70 57 99.05 +6.9Methanx MEOH 1.32 1.9 20 72.20 41.55 805 68.75 +13.5Michaels MIK ... ... 10 27.87 17.25 2823 18.95 -21.7Microbot rs MBOT ... ... ... 1.75 .58 104 .79 -22.5Microchp MCHP 1.45f 1.6 92 104.20 75.80 2810 90.30 +2.8MicronT MU ... ... 5 64.66 26.85 52784 52.26 +27.1MicronetE MICT ... ... ...dd 1.77 .65 31 1.17 +4.5Microsoft MSFT 1.68 1.7 57 102.69 68.02 31281 97.54 +14.0MicroStr MSTR ... ... 22 196.35 122.16 63 125.06 -4.8Microvisn MVIS ... ... ...dd 3.25 1.00 1017 1.08 -33.7MidPenn MPB .60 1.7 18 37.90 25.10 12 35.10 +6.0MidConEn MCEP ... ... ...dd 2.52 .92 209 1.71 +44.9Midatech n MTP ... ... ... 2.80 .66 22 .69 -17.7Middleby MIDD ... ... 20 138.89 98.06 449 105.72 -21.7MiddledB MBCN 1.12 2.2 16 54.90 42.10 4 51.05 +5.9MdsxWatr MSEX .90 2.1 29 46.74 33.96 27 42.75 +7.1MidlStBc n MSBI .88 2.6 24 36.50 28.70 119 34.48 +6.2MidWOne MOFG .78f 2.3 18 37.94 30.56 93 33.83 +.9MillerHer MLHR .72 2.1 16 41.85 29.25 210 34.05 -15.0Mimecast n MIME ... ... ...dd 46.87 25.06 315 39.47 +37.7MiMedx MDXG ... ... 25 18.25 4.95 2014 5.86 -53.5Mind CTI MNDO .30e 13.9 10 2.55 2.10 26 2.16 -12.3Mindbody n MB ... ... ...dd 45.50 21.57 480 37.80 +24.1MinervaN NERV ... ... ...dd 10.15 4.80 98 8.25 +36.4Miragen rs MGEN ... ... ... 15.91 5.01 116 6.46 -38.1MiratiTher MRTX ... ... ...dd 53.50 3.10 308 47.20 +158.6Misonix MSON ... ... ...dd 13.50 7.05 5 12.75 +34.9Mitcham MIND ... ... ...dd 4.57 2.82 17 3.87 +22.1Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 23.96 +3.1MitekSys MITK ... ... 24 10.75 7.00 334 8.85 -1.1MitelNet g MITL ... ... ...dd 11.31 6.99 2545 10.95 +33.0MobileMini MINI 1.00 2.2 39 48.65 28.10 151 46.40 +34.5MobileIron MOBL ... ... ...dd 6.75 3.20 357 4.45 +14.1ModMed n MMDM ... ... ... 10.24 9.65 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .48 +23.1ModMed un MMDMU ... ... ... 12.50 10.16 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 85 5.41 -46.0Moleculin n MBRX ... ... ... 3.75 1.10 194 1.72 -7.5Momenta MNTA ... ... ...dd 24.90 11.85 479 20.00 +43.4Momo MOMO ... ... ... 54.24 22.49 12112 42.86 +75.1MonakGp n MKGI ... ... ... 5.07 2.00 10 2.51 -49.5MonarCas h MCRI ... ... 30 47.92 29.37 56 43.86 -2.1Mondelez MDLZ .88 2.1 21 46.54 37.42 6409 40.99 -4.2MoneyGrm MGI ... ... ...dd 17.48 6.39 341 6.61 -49.8MngDB A n MDB ... ... ... 59.54 24.62 1882 48.00 +61.7MonPwSys MPWR 1.20 .9 90 142.56 94.24 419 133.38 +18.7Monotype TYPE .46 2.3 48 26.75 15.75 113 20.05 -16.8Monro MNRO .80f 1.3 31 64.15 39.65 161 59.35 +4.2MonroeCap MRCC 1.40 10.3 9 15.30 12.18 60 13.53 -1.6MonstrBv s MNST ... ... 39 70.21 47.61 1943 55.93 -11.6Mornstr MORN 1.00 .8 29 134.95 76.25 78 129.18 +33.2MoSys rs MOSY ... ... ...dd 2.48 .61 75 1.71 +54.1MotifBio n MTFB ... ... ... 13.75 6.84 3 8.80 -18.6MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 23 30.16 18.09 167 18.87 -24.5MotusGI n MOTS ... ... ...dd 7.85 3.75 75 7.12 +62.6MtnPDia g MPVE ... ... ... 4.10 2.30 15 2.35 -14.5Moxian n MOXC ... ... ... 4.00 1.74 38 1.99 -48.4MudrickC n MUDS ... ... ... 9.94 9.55 40 9.63 +.4MudrcC un MUDSU ... ... ... 10.35 9.98 10.20 +2.0MultiColor LABL .20 .3 18 89.70 61.45 85 66.60 -11.0MustBio n MBIO ... ... ...dd 13.35 6.17 85 6.78 -43.5MutualFst MFSF .72 1.9 19 40.50 31.05 16 38.00 -1.4MySize n MYSZ ... ... ...dd 3.58 .57 330 .96 +47.4Mylan NV MYL ... ... 8 47.82 29.39 3937 37.45 -11.5MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 54 1.80 -47.1MyoKard n MYOK ... ... ...dd 62.83 12.60 999 47.40 +12.6MyriadG MYGN ... ... 18 41.57 23.28 733 36.78 +7.1N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 53 38.38 +4.3NCS Mltst n NCSM ... ... ... 25.96 12.57 174 14.07 -4.5NETgear NTGR ... ... ...cc 71.42 42.65 179 63.00 +7.2NF EngSv NFEC ... ... ... 5.29 .76 84 2.52 +159.8NI Hldg n NODK ... ... ... 18.62 15.72 9 16.76 -1.3NIC Inc EGOV .32 2.1 20 20.10 12.65 755 15.50 -6.6NICE Ltd NICE .64 .6 34 111.39 73.65 200 103.67 +12.8NII Hldg n NIHD ... ... ...dd 3.75 .22 1162 3.62 +753.8nLIGHT n LASR ... ... ... 42.79 22.14 160 35.73 +32.6NMI Hldg h NMIH ... ... 12 21.92 10.10 261 16.10 -5.3tNN Inc NNBR .28 1.5 19 32.90 19.65 144 19.30 -30.1NV5 Global NVEE ... ... 26 71.90 40.01 53 68.70 +26.9NVE Corp NVEC 4.00 3.3 46 135.00 68.50 27 123.00 +43.0NXP Semi NXPI ... ... 40 125.93 90.83 4132 109.36 -6.6tNabriva n NBRV ... ... ...dd 14.10 3.56 405 3.56 -40.5NakBrLtd n NAKD ... ... ... 11.36 4.04 210 5.70 -32.9NanoDim n NNDM ... ... ... 6.37 1.21 186 2.17 -29.3NanoString NSTG ... ... ...dd 16.92 5.87 92 13.72 +83.7NanoVib n NAOV ... ... ... 5.00 3.68 3 4.68 Nanomtr NANO ... ... 28 44.17 22.08 170 35.84 +43.8NantHlth n NH ... ... ... 5.26 2.60 49 3.30 +8.2NantKwst n NK ... ... ... 8.45 2.66 239 3.00 -33.2Napco NSSC ... ... 37 15.90 7.40 15 13.70 +56.6Nasdaq NDAQ 1.76f 1.9 23 96.19 69.52 926 91.12 +18.6Natera n NTRA ... ... ...dd 20.00 7.78 1017 18.00 +100.2Nathans s NATH 1.00a 1.1 59 100.90 52.90 12 93.25 +23.5NatAmUnv NAUH .18 19.8 ... 2.70 .76 64 .91 -35.9NatlBnksh NKSH 1.19e 2.5 24 49.75 36.75 6 47.75 +5.1NatlBevrg FIZZ 1.50e ... 40 129.82 83.78 1223 100.19 +2.8NatCineM NCMI .68 8.1 ...cc 8.60 5.09 551 8.41 +22.6NatlCmce n NCOM ... ... 24 48.60 38.03 45 46.55 +15.7NatEnrSv n NESR ... ... ... 11.33 9.51 5 10.36 +4.1NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 26 28.05 16.21 221 26.10 +32.9NatGnH pfA NGHCP 1.88 7.3 ... 26.66 22.77 0 25.82 +2.2NatGnH pfB NGHCO 1.88 7.3 ... 26.62 22.02 12 25.73 +2.7NatGnH pfC NGHCN 1.88 7.3 ... 26.26 23.13 22 25.65 +2.5NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 5 25.41 NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 8 3.26 -1.2NatInstrm NATI .92 2.2 51 53.57 38.70 278 41.39 -.6NatResrch NRC .68f 1.8 73 41.99 26.35 14 37.30 NSecGrp NSEC .20 1.2 10 18.17 11.53 2 16.10 -1.5NatlVis n EYE ... ... ...cc 43.80 27.19 398 37.73 -7.1NatWstnLf NWLI .36 .1 11 368.00 276.00 7 307.75 -7.0NaturlAlt NAII ... ... 9 12.15 9.15 6 10.25 -.5NatHlTr n NHTC .56f 2.3 6 29.28 14.15 76 24.45 +61.0NaturesSun NATR .40 4.2 ...dd 13.80 8.30 20 9.45 -18.2NatusMed BABY ... ... 51 43.60 28.00 273 34.85 -8.8Nav43 JSM 1.50 6.6 ... 25.00 20.21 17 22.78 -4.2Navient NAVI .64 4.9 7 16.97 11.48 1615 13.11 -1.6NavgGp s NAVG .28 .5 19 61.74 45.80 54 56.85 +16.7NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.12 +1.0NektarTh NKTR ... ... ...dd 111.36 17.51 6261 46.25 -22.6Nemaura n NMRD ... ... ... 6.80 2.51 8 2.80 -51.3Neogen s NEOG ... ... 72 84.46 47.67 180 80.36 +30.3NeoGenom NEO ... ... ...cc 14.18 7.08 444 13.66 +54.2NeonTh n NTGN ... ... ... 2485 15.00 Neonode NEON ... ... ...dd 1.42 .30 255 .40 -46.4NeosTher n NEOS ... ... ...dd 13.15 5.95 187 6.20 -39.2Neovasc g NVCN ... ... ...dd 1.89 .03 35064 .04 -92.8NeptuneT g NEPT ... ... 7 4.46 .70 1104 3.16 +33.9Net1UEPS UEPS ... ... 8 13.20 8.05 219 8.65 -27.2NetElem rs NETE ... ... ... 33.51 2.56 94 6.88 -38.2NetApp NTAP 1.60f 2.1 29 79.15 37.55 2641 76.34 +38.0NetEase NTES 2.16e .9 9 377.64 222.32 881 243.86 -29.3Netix s NFLX ... ... ...cc 423.21 144.25 16495 390.39 +103.4Netlist h NLST ... ... ...dd 1.35 .14 1739 .17 -46.1NtScout NTCT ... ... 26 36.80 23.15 696 29.35 -3.6NetSolTch NTWK ... ... 32 6.60 3.09 40 5.70 +21.0Neuralst rs CUR ... ... ... 6.60 .88 104 1.09 -36.6NeuM wt rs NUROW ... ... ... .16 .02 .06 +57.9NeurMx rs NURO ... ... ... 3.00 1.20 118 1.32 -23.7Neurcrine NBIX ... ... ...dd 106.26 44.75 520 96.24 +24.0Neurotrpe n NTRP ... ... ... 11.19 3.40 8 9.57 +35.9NewAgeB n NBEV ... ... ... 5.63 1.56 565 1.79 -17.5NewLink NLNK ... ... ...dd 19.30 3.75 574 4.78 -41.1NYMtgTr NYMT .80 13.6 8 6.54 5.35 2165 5.90 -4.4NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 1 24.17 -4.5NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 5 24.30 -.8NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 16 23.98 -2.9NewatrTc n NEWA ... ... ... 28.20 7.60 136 20.79 +121.4NewmrkGp NMRK ... ... ... 15.62 13.12 194 14.28 -.6NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1578 15.44 -4.8NewsCpB NWS .20 1.3 ... 17.70 13.10 346 15.75 -5.1NewtekBsn NEWT 1.72e 8.6 ... 20.76 15.68 209 20.04 +8.4Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.86 -2.5Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 0 25.74 +2.5Nexeo Sol NXEO ... ... ... 11.14 6.74 118 9.18 +.9Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 0 10.10 +5.0NexstarM NXST 1.50 2.0 7 82.95 56.65 332 75.25 -3.8NextDec n NEXT ... ... ... 20.00 3.95 35 6.49 -22.0NichFncl h NICK ... ... 21 9.49 7.59 0 8.66 -1.6NicoletBc n NCBS ... ... 16 61.98 51.21 9 56.20 +2.7NightstTh n NITE ... ... ... 24.94 10.01 32 16.04 +22.3sNoodles NDLS ... ... ...dd 12.80 3.50 438 12.35 +135.2Nordson NDSN 1.20 1.0 21 151.84 107.16 223 126.26 -13.8NorSys NSYS ... ... 85 6.24 2.77 2 3.39 -12.2NorestB NBN .04 .2 19 29.95 18.85 22 22.20 -4.1NthnTech NTIC .40 1.1 38 36.20 14.95 2 35.45 +43.2NorTrst NTRS 1.68 1.6 20 110.81 85.69 1132 103.40 +3.5NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 10 27.11 +3.2NorthdBc NFBK .40 2.4 22 18.39 15.14 65 16.72 -2.1Nthrim NRIM .96f 2.4 16 40.90 26.31 38 39.40 +16.4NwstBcsh NWBI .68 3.9 19 18.20 15.06 406 17.53 +4.8NwstPipe NWPX ... ... ...dd 22.00 14.50 61 19.87 +3.8NorwdFn s NWFL .88 2.5 28 38.55 25.37 10 35.67 +8.1NovaLfstyl NVFY ... ... ...dd 3.10 1.06 55 1.71 -28.8NovaMeas NVMI ... ... 16 32.00 20.55 127 27.63 +6.6Novan n NOVN ... ... ... 7.33 2.65 7 2.87 -32.0Novanta NOVT ... ... ... 68.00 35.00 172 59.80 +19.6Novavax NVAX ... ... ...dd 2.75 .91 7376 1.34 +8.1Novelion rs NVLN ... ... ...dd 10.68 3.08 44 3.55 +13.8sNovoCure n NVCR ... ... ...dd 32.20 16.10 1912 31.25 +54.7NovumeS n NVMM ... ... ... 4.75 1.52 11 1.70 -62.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 40 6.19 +52.4NuCana n NCNA ... ... ...cc 32.00 9.32 71 20.16 +99.4NuVasive NUVA ... ... 34 81.68 44.62 630 51.80 -11.4NuanceCm NUAN ... ... ...dd 19.07 12.18 2409 13.83 -15.4 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/Thursday, June 28, 2018

PAGE 43

Nutanix n NTNX ... ... ... 64.87 18.60 4687 50.09 +42.0NutriSyst NTRI 1.00 2.7 22 67.95 26.06 868 37.60 -28.5Nuvectra NVTR ... ... ... 23.66 7.60 153 21.03 +171.0NvNq100Dy QQQX 1.48 5.7 ...q 28.19 19.58 261 26.00 +7.4Nvidia NVDA .60 .3 44 269.20 138.58 11327 235.72 +21.8NxStageMd NXTM ... ... ...dd 29.93 22.70 208 28.21 +16.4Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 117 1.67 -52.3NymoxPh NYMX ... ... ...dd 4.69 3.00 91 3.41 +3.3O -:O2Micro OIIM ... ... ... 2.05 1.30 87 1.77 +6.1OFS Cap OFS 1.36a 11.9 9 14.34 10.41 35 11.42 -4.0OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 5 24.77 -.5OHA Inv OHAI .08 5.3 38 1.68 .85 17 1.52 +32.2OP Bancp n OPBK ... ... ... 13.08 11.54 47 12.97 +4.2OReillyAu ORLY ... ... 18 290.35 169.43 853 272.84 +13.4OSI Sys OSIS ... ... 70 96.64 50.50 162 77.99 +21.1OakVlyBcp OVLY .26e 1.1 20 23.89 13.76 13 22.61 +15.7OaktrSpL OCSL .38 8.1 ...dd 5.91 3.90 216 4.67 -4.6OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 5 24.55 -2.6OaktStInco OCSI .56e 6.7 11 9.09 7.03 27 8.37 -.4OasmiaPh n OASM .02p ... ... 3.17 .80 8 1.34 +52.3ObalonT n OBLN ... ... ...dd 11.16 2.09 129 2.18 -67.0ObsEva n OBSV ... ... ... 20.35 5.90 110 14.44 +48.0OceanBio OBCI .05e ... ... 5.71 3.26 2 3.66 -15.7tOceanPw rs OPTT ... ... ...dd 2.54 .95 596 .91 -17.3vjOceanR rs ORIG ... ... ... 138.84 20.22 720 28.91 +7.9OceanFst OCFC .60 2.0 18 30.90 24.02 261 29.76 +13.4Oclaro OCLR ... ... 13 10.49 5.61 851 8.66 +28.5OconeeFed OFED .40 1.4 31 30.49 25.55 1 28.62 -.3OcularTher OCUL ... ... ...dd 11.00 3.30 363 7.23 +62.5OdonateT n ODT ... ... ... 32.00 15.15 30 23.52 -5.9OdysMr rsh OMEX ... ... ...dd 13.75 3.17 29 8.38 +122.3OfficeDpt ODP .10 3.7 6 6.26 2.00 8554 2.70 -23.7OhioValB OVBC .84 1.6 34 56.15 29.05 5 53.40 +32.2OhrPhar h OHRP ... ... ...dd 2.18 .18 1088 .19 -89.8Okta n OKTA ... ... ...dd 61.00 21.52 2753 48.31 +88.6OldDomFrt ODFL .52 .3 36 164.10 92.14 438 150.12 +14.1OldLnBc OLBK .40f 1.2 21 35.25 26.01 96 34.00 +15.5OldNBcp ONB .52 2.8 25 19.10 15.38 1378 18.75 +7.4OldPoint OPOF .44 1.5 22 34.82 24.07 14 29.15 -2.0OldSecBc OSBC .04 .3 15 15.60 10.75 164 14.60 +7.0OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.53 +.9Ollies n OLLI ... ... 34 77.50 39.10 445 72.55 +36.2OlympStl ZEUS .08 .4 13 25.84 16.58 53 21.00 -2.3sOmegaFlex OFLX .96f 1.2 50 77.87 53.50 19 78.64 +10.1Omeros OMER ... ... ...dd 25.64 8.36 580 18.57 -4.4Omnicell OMCL ... ... ...cc 55.40 39.75 541 52.05 +7.3OnSmcnd ON ... ... 11 27.10 13.65 4900 22.47 +7.3OnTrack OTIV ... ... ... 2.94 .93 110 1.13 -16.9OncoMed OMED ... ... ...dd 5.56 1.74 116 2.31 -43.7Oncobiolog ONS ... ... ... 2.30 .78 94 .88 -32.7Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2tOncolBio n ONCY ... ... ... 7.40 5.33 119 4.90 -21.7Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 659 .44 -70.7OncoSec rs ONCS ... ... ...dd 2.95 .88 224 1.39 -14.5OneGpHosp STKS ... ... ...dd 3.10 1.32 3 2.56 +7.1OneHorz rs OHGI ... ... ...dd 3.38 .49 178 .53 -62.0180 DgrCap TURN ... ... ... 2.45 1.46 77 2.30 +16.8OneStopS n OSS ... ... ...dd 6.25 4.10 5 4.40 -9.81800Flowrs FLWS ... ... 21 13.33 7.80 183 12.45 +16.4OneSpan OSPN ... ... ...cc 23.35 11.05 174 19.45 +39.9OpenText s OTEX .61f 1.8 30 40.31 30.88 384 34.56 -3.1OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 5 10.10 +.8OpGn wt rs OPGNW ... ... ... 4.88 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.48 1.62 139 1.76 -62.4Ophthotech OPHT ... ... 1 4.50 2.25 265 2.66 -14.7OpiantPh n OPNT ... ... ... 51.90 13.28 10 14.85 -35.4OpkoHlth OPK ... ... ...dd 7.25 2.66 4053 4.70 -4.1sOptiNose n OPTN ... ... ...dd 27.29 15.01 303 26.62 +40.8Optibase OBAS ... ... ...dd 9.50 6.40 5 8.75 +10.0OptCable OCC .08 2.0 ...dd 4.15 2.13 17 3.98 +65.1OptimB rs OPHC ... ... ...dd 13.96 1.85 10 4.57 -2.8OpusBank OPB .59e 2.1 18 30.95 21.06 156 28.50 +4.4OramedPh ORMP ... ... ... 11.34 6.15 18 7.34 -18.4OraSure OSUR ... ... 33 23.01 12.86 288 16.84 -10.7Orbcomm ORBC ... ... ...dd 11.99 8.50 644 9.78 -3.9Orbotch ORBK ... ... 21 65.75 32.25 182 60.64 +20.7Organovo ONVO ... ... ...dd 2.78 .91 509 1.37 +2.2Orgenesis n ORGS ... ... ... 16.80 8.22 43 8.73 -37.0OriginAg SEED ... ... ...dd 1.96 .64 180 .75 -11.8OrigBcp n OBNK .13 .3 ... 42.31 36.12 111 39.53 +5.4OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 46 1.09 +23.8Oritani ORIT 1.13e 6.9 12 17.70 15.00 171 16.40 OrrstownF ORRF .52f 2.0 20 27.05 22.00 25 25.95 +2.8OrthoPed n KIDS ... ... ... 29.19 14.00 90 26.08 +35.9Orthox OFIX ... ... 77 61.86 42.68 112 57.77 +5.6OspyEn A n OSPR ... ... ...cc 10.20 9.47 12 10.15 +5.7OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 1 10.99 +10.5OssenInn rs OSN ... ... 19 8.90 1.50 153 3.00 +4.2Otelco OTEL ... ... 9 17.75 6.95 2 15.25 +14.2Otonomy OTIC ... ... ...dd 21.15 2.80 291 3.75 -32.4OttawaBc n OTTW .20f 1.4 92 14.99 13.59 0 13.85 -4.1OtterTail OTTR 1.34 2.8 24 48.75 38.75 177 48.10 +8.2OvaScience OVAS ... ... ...dd 1.79 .71 65 .93 -33.3Overstk OSTK ... ... ...dd 89.80 14.30 1088 29.25 -54.2Ovid Th n OVID ... ... ...dd 12.44 5.28 39 8.00 -18.9Oxbridge OXBR .48 28.2 3 6.00 1.00 3 1.70 -20.9Oxbrdge wt OXBRW ... ... ... .58 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 138 13.39 -4.2OxfordLn OXLC 1.62 15.6 ... 11.74 9.11 139 10.38 +3.3Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 25.35 -.2OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 24.86 2 25.36 +.7OxfSqCap OXSQ .80 11.6 6 7.25 5.15 192 6.87 +19.7OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 3 8.58 +2.4PAM PTSI ... ... 41 48.96 16.34 20 45.62 +32.5PB Bncp PBBI .24f 2.1 ...cc 11.75 10.00 3 11.50 +7.0PC Cnnctn CNXN .34e ... 17 33.81 22.66 78 33.30 +27.1PC-Tel PCTI .22 3.5 ... 7.85 5.65 15 6.21 -15.8PCM Inc PCMI ... ... ...cc 20.50 6.90 93 15.55 +57.1PCSB Fn n PCSB .03p ... 86 22.34 16.50 19 19.88 +4.4PDC Engy PDCE ... ... ...dd 66.20 36.74 1105 61.00 +18.4PDF Sol PDFS ... ... 35 20.10 9.62 167 11.75 -25.2PDL Bio PDLI .20 8.6 4 3.55 2.15 1250 2.32 -15.3PDL Cmt n PDLB ... ... ... 16.95 14.46 40 15.76 +3.8PHI vtg PHII ... ... ...dd 13.95 9.40 12 10.75 -8.1PHI nv PHIIK .20 1.9 ...dd 13.39 9.26 25 10.47 -9.5PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 151 11.70 -8.6PLX Phr rs PLXP ... ... ... 9.41 3.20 1 4.05 -41.3PRA Grp PRAA ... ... 56 42.15 25.72 203 38.20 +15.1PRA Hlth PRAH ... ... 57 97.31 73.05 501 92.06 +1.1PRGX Glbl PRGX ... ... ...dd 10.30 5.40 74 9.40 +32.4PTC Inc PTC ... ... ...cc 100.79 52.20 733 91.21 +50.1PTC Thera PTCT ... ... ...dd 52.95 14.56 1161 31.72 +90.2PacWstBc PACW 2.40f 4.8 16 55.86 43.08 1340 50.45 +.1Paccar PCAR 1.12f 1.8 12 79.69 60.36 1231 61.76 -13.1PacBiosci PACB ... ... ...dd 5.70 2.02 636 3.45 +30.7PacEthanol PEIX ... ... ...dd 7.50 2.40 754 2.55 -44.0PacMerc PMBC ... ... 22 10.00 7.60 11 9.70 +10.9PacPreBc PPBI .15p ... 25 46.05 32.05 389 38.70 -3.3PaciraPhm PCRX ... ... ...dd 51.10 26.95 571 30.55 -33.1tPainThr rs PTIE ... ... ...dd 12.80 3.10 2280 2.44 -39.1PanASlv PAAS .14 .8 22 19.56 13.99 648 17.63 +13.3PangaeaL PANL ... ... 2 8.40 2.13 14 2.97 -19.3PapaJohns PZZA .90 1.8 21 81.09 49.54 777 51.09 -8.9PapaMurph FRSH ... ... 14 6.50 3.50 14 5.44 +1.1ParatekPh PRTK ... ... ...dd 29.00 9.85 680 10.40 -41.9ParkCity PCYG ... ... 40 15.00 6.75 81 8.05 -15.7ParkOh PKOH .50 1.3 16 47.90 34.95 38 37.55 -18.3ParkeBcp PKBK .48b 2.1 16 24.80 16.25 21 23.40 +25.3ParkrVs rs PRKR ... ... ...dd 2.24 .48 39 .53 -50.1PrtnrCm PTNR ... ... 17 6.60 3.23 3 3.82 -37.9PathfdBcp PBHC .24f 1.5 23 16.64 14.60 15.85 +2.9PatrkInd s PATK ... ... 19 72.35 45.30 149 57.75 -16.8PatrNBc rs PNBK .04 .2 24 21.15 15.30 0 20.07 +12.5PatriotTr n PATI ... ... 14 23.80 16.72 4 21.50 +23.7PatternEn PEGI 1.69f 8.9 15 26.56 16.58 698 19.02 -11.5Patterson PDCO 1.04 4.4 10 48.30 20.57 2749 23.75 -34.3PattUTI PTEN .16f .9 ...dd 25.03 14.83 5251 18.69 -18.8Pavmed n PAVM ... ... ...dd 9.31 .87 871 .94 -58.9Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.3 27 73.10 54.20 4439 66.89 -1.7Paylocity PCTY ... ... ...cc 64.21 41.15 230 57.66 +22.3PayData rs PYDS ... ... ...dd 4.10 1.17 71 1.63 -35.6PayPal n PYPL ... ... 51 87.55 52.52 8972 80.67 +9.6pdvWirelss PDVW ... ... ...dd 39.75 22.50 64 24.40 -24.0PeakRsts SKIS .28 5.7 ...dd 5.78 4.00 26 4.95 -8.3PeapkGl PGC .20 .6 19 38.00 29.21 64 34.34 -1.9Pegasyst PEGA .12 .2 ...cc 67.95 45.40 616 53.65 +13.8PnnNtGm PENN ... ... 35 36.29 19.98 1047 33.50 +6.9sPennVa n PVAC ... ... ... 85.96 32.49 267 84.46 +116.0PennantPk PNNT .72 10.3 8 7.84 6.29 173 6.98 +1.0PenPkFR PFLT 1.14 8.4 11 14.65 12.00 66 13.55 -1.2PennsWd PWOD 1.88 4.1 18 50.00 39.59 5 45.39 -2.6PensarAc n WRLS ... ... ... 10.17 7.75 20 9.87 +2.1PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 31 .49 -2.0PensarA un WRLSU ... ... ... 11.48 10.02 22 10.60 +2.7PeopUtdF PBCT .70f 3.9 17 20.26 15.97 2558 18.09 -3.3PeopUtd pf PBCTP 1.41 5.6 ... 28.99 25.00 15 25.38 -10.4PeBcOH PEBO 1.12f 3.0 17 39.58 29.55 55 37.78 +15.8PeopBNC PEBK .52 1.6 17 36.12 26.00 5 32.56 +6.1PeopFSvc PFIS 1.32f 2.8 17 52.00 39.00 5 47.41 +1.8PeopUtah n PUB .40f 1.1 32 38.70 26.00 65 35.95 +18.6PepsiCo PEP 3.71f 3.4 22 122.51 95.94 6186 108.27 -9.7Percptr PRCP .15 1.5 30 10.81 6.80 8 10.27 +5.9Percient PRFT ... ... 50 27.51 16.70 119 26.06 +36.7Performnt PFMT ... ... ...dd 3.52 1.52 8 2.13 +29.1PerionNwk PERI ... ... ... 1.99 .71 54 1.18 +14.6PermaFix PESI ... ... ... 5.15 3.25 19 4.50 +23.3PermaPip PPIH ... ... ...dd 10.43 7.50 3 9.40 +4.4PernixT rs PTX ... ... ...dd 5.18 2.00 63 2.44 +1.7PerryEllis PERY ... ... 8 28.54 16.35 284 27.19 +8.6PershGld rs PGLC ... ... ... 3.31 1.80 8 1.87 -22.1PetIQ n PETQ ... ... ... 28.23 17.03 422 25.52 +16.8PetMed PETS 1.00 2.2 29 57.80 31.81 1012 46.17 +1.5PFSweb PFSW ... ... ...dd 11.86 5.90 102 9.89 +33.1PhibroAH PAHC .40 .9 33 48.40 32.05 82 45.50 +35.8PhotrIn PLAB ... ... 1 10.60 7.20 468 7.85 -7.9PiedmLithn PLLL ... ... ... 17.98 12.75 0 14.34 +12.5PierisPhm PIRS ... ... ... 9.75 4.42 487 5.05 -33.1PilgrimsP PPC ... ... 9 38.39 19.25 623 20.06 -35.4PingtanM PME .04 1.5 16 4.50 1.99 86 2.60 -14.8PinnclEnt PNK ... ... ... 34.63 18.30 226 33.73 +3.1PinnaclFn PNFP .56 .9 20 69.95 58.40 357 62.20 -6.2PioneerPw PPSI ... ... 26 7.95 4.57 11 5.22 -31.4Pixelwrks PXLW ... ... ...dd 7.05 3.50 429 3.70 -41.5PlatEag n EAGL ... ... ... 11.82 9.60 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 10.08 +.7PlayaHot n PLYA ... ... ...dd 12.27 9.41 186 10.76 -.3Plexus PLXS ... ... 22 66.78 49.20 116 60.05 -1.1PlugPowr h PLUG ... ... ...dd 3.21 1.53 1843 1.97 -16.5PlumasBc PLBC .36f 1.3 15 29.45 19.10 0 27.50 +18.5Plurlsght n PS ... ... ... 29.84 19.25 406 24.12 +20.6PluristemT PSTI ... ... ...dd 2.12 1.06 574 1.22 -11.6PoageBksh PBSK .24 1.2 23 21.00 17.20 19.65 -6.4PointrTel h PNTR ... ... 16 19.65 9.95 9 12.00 -35.5PointsInt g PCOM ... ... 51 17.41 7.70 148 16.73 +62.6PolarPwr n POLA ... ... ... 6.85 4.01 7 6.30 +25.7Polarity rs COOL ... ... ... 41.22 15.21 2100 23.06 -.6Pool Corp POOL 1.80f 1.2 33 157.52 97.25 214 154.95 +19.5PopeRes POPE 2.80 3.8 26 76.00 66.60 19 73.10 +4.8Popular BPOP 1.00 2.2 23 48.18 32.04 525 45.31 +27.7Popular pf BPOPN 1.68 6.8 ... 25.52 22.61 8 24.80 +2.1PopCpII pf BPOPM 1.53 6.5 ... 24.20 17.66 3 23.50 +4.0PortolaPh PTLA ... ... ...dd 67.10 30.10 1889 38.65 -20.6Potbelly PBPB ... ... ...dd 13.75 10.60 102 13.00 +5.7PotltchDel PCH 1.60 3.2 27 56.35 43.85 610 49.80 -.2PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 57 34.71 +21.2PwrInteg POWI .64f .9 37 86.60 60.55 146 74.10 +.7PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3 PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 14.99 18.70 +7.2PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 4 1.92 -38.5Precipio n PRPO ... ... ... 28.16 .36 361 .39 -67.5PrecTh rs AIPT ... ... ...dd 2.50 .81 173 1.12 +10.9PfdBkLA PFBC .88 1.4 17 67.88 48.89 72 61.17 +4.1PrefrmdLn PLPC .80 .9 41 96.83 44.95 30 89.03 +25.3PremFin s PFBI ... ... 12 26.05 16.78 18 19.38 -3.5sPremier PINC ... ... ...dd 36.84 27.16 1369 36.40 +24.7Presbia n LENS ... ... ... 7.14 1.86 3 2.19 -42.1Presidio n PSDO ... ... ... 19.74 11.97 376 13.43 -29.9PriceTR TROW 2.80 2.4 20 127.43 73.48 1637 115.60 +10.2PrSmrt PSMT .70 .8 37 94.45 77.50 136 92.55 +7.5sPrmEgy PNRG ... ... ...dd 70.30 43.50 0 71.00 +37.9PrimoWtr PRMW ... ... 88 19.23 10.47 629 17.64 +40.3Primoris PRIM .24 .9 21 30.00 23.61 373 28.06 +3.2PrinPrice PSET .16e ... ... 34.46 29.10 34.15 +6.1PrinShHld PY .33e ... ... 34.81 28.54 32.83 +.7PrinHlIn ef BTEC ... ... ... 39.21 27.02 0 35.12 +11.7PrinMill ef GENY .06e ... ... 38.63 28.59 1 36.99 +6.5Prin US SC PSC ... ... ... 34.58 27.61 3 33.36 +5.2PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3tPrinFncl PFG 2.08f 4.0 11 75.59 53.98 1558 52.58 -25.5ProDex PDEX ... ... 18 8.00 5.35 0 6.60 -2.9ProPhaseL PRPH 1.00e ... ...dd 5.29 1.55 15 3.01 +74.1ProQRTher PRQR ... ... ...dd 7.45 2.75 86 7.45 +131.0PrUltBio s BIB ... ... ...q 69.62 48.12 150 54.64 -2.6PrUltPQ s TQQQ ... ... ...q 64.13 31.34 16420 55.49 +20.0ProDvrs h rs IPDN ... ... ... 7.99 2.45 3 3.66 -10.6ProrEng PFIE ... ... 2 5.30 1.19 1483 4.60 +139.6PrognicsPh PGNX ... ... ...dd 9.12 4.60 1004 8.16 +37.1ProgrsSoft PRGS .56 1.6 31 53.60 29.98 478 34.80 -18.3Proofpoint PFPT ... ... ...dd 130.27 82.61 782 115.04 +29.5PShtQQQ rs SQQQ ... ... ...q 33.45 12.91 26150 14.83 -31.1ProS Ris n EQRR ... ... ... 51.48 38.13 48.25 +3.4PrUlNBio rs UBIO ... ... ... 46.35 25.80 84 31.11 -7.5ProUShBio BIS ... ... ...q 25.21 17.52 45 20.37 -7.6ProspctCap PSEC .72 10.6 8 8.37 5.51 1195 6.78 +.6ProtagTh n PTGX ... ... ...dd 23.97 5.50 233 6.75 -67.5ProteonTh PRTO ... ... ...dd 2.90 1.25 34 2.45 +28.9Proteos n PTI ... ... ... 8.61 1.41 473 2.81 -51.8Prothena PRTA ... ... ...dd 70.00 10.43 662 14.63 -61.0ProvidSv PRSC ... ... 21 79.59 48.25 133 78.43 +32.2ProvidBc n PVBC ... ... ... 29.60 19.75 14 27.25 +3.0ProvFnH PROV .56 2.9 20 20.00 17.62 15 19.16 +4.1PrudntlBcp PBIP .20 1.0 96 19.87 15.81 8 19.27 +9.5PsychmCp PMD .72f 3.7 19 27.99 15.99 2 19.66 -4.4Pulmatrix PULM ... ... ...dd 2.68 .42 1384 .47 -67.0PulseBio n PLSE ... ... ...dd 37.50 9.81 50 15.16 -35.8PumaBiotc PBYI ... ... ...dd 136.90 47.00 2410 56.80 -42.5PureAcq n PACQ ... ... ... 9.75 9.60 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 10.24 +1.2PureCycle PCYO ... ... ...dd 10.25 6.55 51 9.35 +12.0PurplInv n PRPL ... ... ...dd 13.90 6.33 21 8.29 -17.5PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 37 12.22 .95 49 1.10 -65.8QAD Inc B QADB .24 .6 ...dd 44.24 21.58 1 39.95 +29.6QAD A QADA .29 .6 ...dd 55.35 30.20 51 50.30 +29.5QCR Hld QCRH .24 .5 19 50.00 39.85 44 47.85 +11.7QIWI plc QIWI .84e 5.7 14 25.28 13.67 259 14.71 -15.1Qorvo QRVO ... ... 95 86.84 62.68 651 79.89 +20.0Qualcom QCOM 2.48f 4.5 ...dd 69.28 48.56 11512 55.17 -13.8QualitySys QSII .70 3.6 32 20.60 12.24 365 19.61 +44.4Qualstar rs QBAK ... ... ... 13.50 5.05 14 7.76 -7.6Qualys QLYS ... ... 82 97.75 39.45 422 83.45 +40.6Quantenn n QTNA ... ... ... 21.17 9.60 266 15.55 +27.5Quanterx n QTRX ... ... ...dd 24.81 14.14 62 14.43 -32.8Quartrhill g QTRH .05 ... 3 2.12 1.06 130 1.08 -41.3QuestRes rs QRHC ... ... ...dd 2.91 1.03 5 2.03 -11.7QuickLog h QUIK ... ... ...dd 2.22 1.05 217 1.14 -34.5Quidel QDEL ... ... ...cc 70.28 26.52 223 65.24 +50.5QuinStreet QNST ... ... ...cc 14.65 3.36 1154 13.05 +55.7Qumu Cp QUMU ... ... ...dd 3.28 1.42 6 2.19 -7.6Quotinet QTNT ... ... ... 9.02 2.78 653 7.90 +59.6QuratRet A QRTEA ... ... 19 29.11 20.15 3111 20.73 -15.1QuratRet B QRTEB ... ... 22 28.90 20.32 20.87 -15.0R -:sR1 RCM n RCM ... ... ... 9.35 3.05 603 9.32 +111.3RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 57 32.46 +18.6RBC Bear ROLL ... ... 43 139.95 98.55 137 130.91 +3.6RCI Hosp RICK .12 .4 12 33.78 21.91 36 31.01 +10.8RCM RCMT 1.00e ... 24 7.50 4.63 11 4.94 -21.0RF Inds RFIL .08 1.1 17 8.95 1.75 62 7.45 +175.9RGC Res s RGCO .62 2.2 34 31.57 22.16 12 28.82 +6.4RLJ Ent rs RLJE ... ... ... 5.37 2.67 3 4.54 +23.4RMG Net rs RMGN ... ... ...dd 3.00 .75 9 1.22 +48.8RMR Gp h RMR 1.00 1.3 44 83.20 42.36 34 75.80 +27.8RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 47 4.40 +7.3RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 59 2.04 -63.3RaPhrm n RARX ... ... ...dd 23.38 4.78 263 9.48 +11.5RadNet RDNT ... ... 91 14.85 7.40 212 14.60 +44.6RadaElc rs RADA ... ... ...dd 3.86 1.69 50 2.78 -9.7Radcom RDCM ... ... 53 22.45 17.00 21 19.60 -1.3RadiSys RSYS ... ... ...dd 4.00 .53 60 .72 -28.1RadiusHlth RDUS ... ... ...dd 49.16 24.66 571 27.94 -12.1Radware RDWR ... ... ...dd 25.28 15.82 180 24.91 +28.4RamacoRs n METC ... ... ... 9.35 3.81 189 7.04 +2.3Rambus RMBS ... ... ...dd 15.50 11.30 592 12.91 -9.2RandCap RAND ... ... 3 3.50 2.40 3 2.69 -10.9Randgold GOLD 2.00f 2.7 30 108.29 74.02 253 74.79 -24.4RandBcp n RNDB ... ... ... 17.45 13.36 2 16.46 +7.2Rapid7 n RPD ... ... ...dd 33.92 14.75 353 27.72 +48.6RaveRest RAVE ... ... ...dd 2.33 1.09 32 1.53 +4.6RavenInds RAVN .52 1.3 1 42.40 26.70 72 38.75 +12.8ReShape rs RSLS ... ... ... 79.20 2.06 130 2.21 -90.0ReadIntlA RDI ... ... 12 17.50 14.37 31 16.16 -3.2ReadgIntB RDIB ... ... 19 27.66 18.00 4 25.93 +12.7RealGSol rs RGSE ... ... ...dd 3.25 .60 1035 .66 -55.4RealNetwk RNWK ... ... ...dd 5.00 2.63 93 3.67 +7.3Rl NxtEc n BLCN ... ... ... 25.05 21.69 30 22.08 -8.9tRealitCh n BCNA ... ... ... 24.47 22.84 8 22.44 -7.3RealmTh n RLM ... ... ... RealPage RP ... ... 70 61.95 35.00 712 53.85 +21.6ReataPh n RETA ... ... ...dd 43.69 19.31 165 35.06 +23.8ReconTech RCON ... ... ...dd 5.36 .64 216 1.39 +6.9RecroPhm REPH ... ... ... 13.05 4.96 293 5.01 -45.8RedRobin RRGB ... ... 28 70.10 45.70 208 49.20 -12.8RedRkRs n RRR .40 1.2 ... 35.77 21.41 512 32.85 -2.6RedViolt n RDVT ... ... ...dd 46.40 4.35 87 8.30 -82.1Redn n RDFN ... ... ... 33.49 19.18 1001 22.51 -28.1RedhillBio RDHL ... ... ... 11.25 4.30 88 7.93 +54.3Regenrn REGN ... ... 26 529.99 281.89 1497 336.61 -10.5sRegnxBio n RGNX ... ... 53 74.40 17.60 791 73.75 +121.8RegulusTh RGLS ... ... ...dd 1.52 .61 223 .66 -36.5Reis Inc REIS .76 3.6 ...dd 22.80 15.95 8 21.30 +3.1ReliantBcp RBNC .32 1.1 28 29.99 21.90 27 28.77 +12.2Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.82 +1.0RemarkHld MARK ... ... ...dd 15.10 2.12 371 4.17 -57.1Renasant RNST .80f 1.7 20 49.78 37.68 127 46.08 +12.7RenewEn REGI ... ... 5 18.45 9.50 465 17.75 +50.4RenminTi rs ABAC ... ... ... 4.76 1.90 735 2.76 -6.4RentACt RCII .32 2.2 25 14.94 7.22 1882 14.80 +33.3Replgn RGEN ... ... 65 47.26 29.56 444 45.43 +25.2RepBncp RBCAA .97 2.1 18 47.98 33.17 31 45.74 +20.3tRepFBcp FRBK ... ... 56 9.80 8.00 158 7.90 -6.5resTORbi n TORC ... ... ...dd 21.10 7.55 144 8.58 -49.2RschFrnt REFR ... ... ...dd 1.46 .60 48 .79 -24.0Resonant RESN ... ... ... 8.55 3.17 219 5.84 -21.8ResConn RECN .48 2.8 27 17.95 12.05 94 17.20 +11.3RestorRob n HAIR ... ... ...dd 11.95 2.61 57 3.17 -31.1RetailOpp ROIC .78 4.1 56 20.78 16.18 909 19.20 -3.8RetoEco n RETO ... ... ... 12.75 4.29 14 5.16 -26.8Retrophin RTRX ... ... ...dd 29.78 18.70 241 25.59 +21.5RevanceTh RVNC ... ... ...dd 37.45 22.05 287 28.65 -19.9RevenHo n RVEN ... ... ... 6.75 2.32 3.99 -13.9RevolutL rs RVLT ... ... ... 8.10 2.95 104 4.14 +25.8ReWalkRob RWLK ... ... ...dd 3.20 .85 106 .97 -11.8sRhythmP n RYTM ... ... ...cc 35.79 16.80 480 33.87 +16.6RibbnCm n RBBN ... ... ...dd 8.36 4.97 254 7.00 -9.4RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0sRiceBran RIBT ... ... ...dd 1.90 .90 811 2.00 +35.1RichrdElec RELL .24 2.6 ... 9.75 5.31 14 9.38 +39.2RigelPh RIGL ... ... ...dd 4.71 2.14 2066 2.91 -25.0tRigNet RNET ... ... ...dd 19.50 10.85 79 10.75 -28.1RiminiSt n RMNI ... ... ... 10.40 .25 91 6.25 -21.0RiotBlck RIOT 1.00p ... ... 46.20 3.08 226 6.59 -76.8RiseEdCy n REDU ... ... 23 18.60 9.50 90 14.20 -4.0RittrPh rs RTTR ... ... ... 7.50 1.83 126 2.75 -16.4RivrvwBcp RVSB .12 1.4 18 9.75 6.50 28 8.59 -.9RocktPh n RCKT ... ... ... 24.28 3.40 304 20.11 +92.6tRockwllM RMTI ... ... ...dd 8.70 4.84 1054 4.52 -22.3sRockyBr RCKY .48f 1.6 20 30.35 12.20 169 30.30 +60.3RkyMChoc RMCF .48 4.4 11 12.60 10.76 9 11.03 -6.4Roku n ROKU ... ... ...dd 58.80 15.75 7698 41.42 -20.0Rosehill n ROSE ... ... ... 10.84 5.52 23 8.27 +5.2Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.15 -9.9sRossStrs s ROST .90 1.1 22 86.96 52.85 2343 84.87 +5.8RoyGld RGLD 1.00 1.1 ...dd 94.39 76.15 283 91.74 +11.7Rubicon rs RBCN ... ... ... 9.75 6.71 1 7.62 -4.5RmblOn B n RMBL ... ... ... 7.05 3.53 44 5.57 +7.2RushEntA RUSHA ... ... 28 55.40 35.32 133 44.11 -13.2RushEntB RUSHB ... ... 34 52.76 34.60 23 43.60 -9.6RuthsHosp RUTH .44 1.6 27 29.00 17.95 201 28.25 +30.5Ryanair RYAAY 1.55e 1.4 ... 127.61 101.10 502 113.64 +9.1S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 83 43.59 +9.5S&WSeed SANW ... ... ... 4.40 2.90 35 3.20 -17.9SB FinGp SBFG .32f 1.6 14 20.35 15.61 1 19.95 +7.9SB FnGp pf SBFGP .65 3.3 ... 21.10 14.93 19.50 +8.9SB OneBc SBBX .30f 1.0 24 32.85 19.75 27 29.75 +10.8SBA Com SBAC ... ... ...cc 177.67 132.21 1229 164.25 +.5SEI Inv SEIC .60f 1.0 22 78.35 52.20 488 62.83 -12.6tSelasLf rs SLS ... ... ... 19.41 3.43 210 3.38 -57.0SG Blck n SGBX ... ... ... 7.00 3.70 1 5.07 -15.2SGOCO rs SGOC ... ... ... 2.29 .90 4 1.17 +9.9SI Fincl SIFI .24 1.6 15 16.45 13.75 9 14.85 +1.0SIGA Tc n SIGA ... ... ... 7.54 5.61 252 6.14 +3.9SLM Cp SLM ... ... 16 12.46 9.65 3211 11.38 +.7SLM Cp pfB SLMBP 3.32e 4.7 ... 74.65 65.20 70.20 +2.1SmartGlb n SGH ... ... 7 56.69 14.81 1164 31.71 -5.9SMTC hg SMTX ... ... ... 3.18 1.12 29 2.98 +57.6SORL SORL ... ... 4 8.70 3.70 204 4.85 -27.8SP Plus SP ... ... 23 41.70 29.23 126 38.75 +4.4SPAR Gp h SGRP ... ... ... 3.75 .99 1 1.25 +1.6tSpdDorWrF DWFI ... ... ... 26.06 23.73 28 23.59 -6.7SPI Eng rs SPI ... ... ... 2.61 .33 1356 .43 -32.7SPS Cmce SPSC ... ... 92 78.57 45.02 150 72.35 +48.9SS&C Tch s SSNC .28 .5 32 55.25 36.48 1016 51.34 +26.8SSLJ.cm n SSLJ ... ... ... 5.75 3.12 38 3.94 +12.3SSR Mng g SSRM ... ... 21 11.44 7.64 525 9.71 +10.5SVB FnGp SIVB ... ... 25 329.65 159.44 807 289.33 +23.8SabanCap n SCAC ... ... ... 10.20 9.84 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.67 +1.4SabraHltc SBRA 1.78e 8.2 17 25.27 15.78 1130 21.71 +15.7SabreCorp SABR .56 2.3 29 26.78 17.30 2594 24.68 +20.4SAExplr rs SAEX ... ... ...dd 3.58 1.18 401 1.54 -30.0SaftyInsGr SAFT 3.20 3.8 22 89.15 67.40 34 84.60 +5.2SageThera SAGE ... ... ...dd 195.97 59.57 733 151.61 -8.0Saia Inc SAIA ... ... 39 87.05 47.10 232 79.90 +12.9SalemMda SALM .26 5.0 19 7.50 3.10 231 5.20 +15.6SalisbryBc SAL 1.12 2.5 16 51.80 34.65 5 44.20 -1.0SanderFm SAFM 1.28 1.3 8 176.43 96.80 370 102.20 -26.4SndySpr SASR 1.12f 2.7 19 43.87 36.41 146 41.37 +6.0Sanlp JBSS 2.00e ... 25 77.76 54.32 92 74.07 +17.1SangTher SGMO ... ... ...dd 27.50 8.00 4567 14.00 -14.6Sanmina SANM ... ... 18 42.95 24.60 341 30.05 -8.9Sano rt GCVRZ ... ... ... .54 .27 31 .47 +23.2Sapiens SPNS .20e 2.1 48 14.30 8.01 3 9.62 -16.5SareptaTh SRPT ... ... ...dd 176.50 32.36 1837 129.27 +132.3Savara rs SVRA ... ... ...dd 17.19 5.07 333 11.24 -24.3scPhrma n SCPH ... ... ...dd 18.17 5.21 56 5.56 -54.0ScanSource SCSC ... ... 14 45.35 31.40 70 40.25 +12.4 Schmitt h SMIT ... ... ...dd 4.47 1.55 1 2.38 -13.1Schnitzer SCHN .75 2.2 8 38.85 21.35 350 33.85 +1.0ScholRck n SRRK ... ... ... 27.02 14.00 51 18.48 +19.2Scholastc SCHL .60 1.4 ...dd 46.59 33.51 89 44.15 +10.1sSchulmn SHLM .82 1.8 33 44.63 25.00 108 44.55 +19.6SciGames SGMS ... ... ...dd 62.80 24.05 859 48.05 -6.3ScrippsEW SSP .05p ... 45 20.35 10.69 383 13.81 -11.6Scynexis SCYX ... ... ...dd 2.50 1.05 1077 1.64 -29.3SeaChange SEAC ... ... ... 4.03 2.40 222 3.29 -16.3SeacstBkg SBCF ... ... 25 33.51 20.58 349 31.72 +25.8SeagateT STX 2.52 4.5 14 62.70 30.60 1690 55.69 +33.1SeanrgM rs SHIP ... ... ...dd 1.66 .70 70 .86 -17.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 1247 2.17 -39.4SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 19 2.20 -15.4SeaSpine n SPNE ... ... ...dd 14.31 8.76 39 12.57 +24.2SeattGen SGEN ... ... ...dd 69.71 45.31 590 64.81 +21.1SecndSight EYES ... ... ...dd 2.58 .90 145 1.68 -12.0ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 210 9.07 -6.1SecWkA A n SCWX ... ... ...dd 13.38 7.83 88 11.54 +30.1SecNtl lf SNFCA .23t ... 3 6.24 4.05 2 5.20 +4.0SelectBc lf SLCT ... ... 25 14.06 10.90 35 13.21 +4.5SelIncREIT SIR 2.04 9.1 19 26.26 17.90 288 22.39 -10.9SelectaB n SELB ... ... ... 24.02 7.95 162 12.44 +26.8SelectvIns SIGI .72 1.3 18 62.40 46.28 223 54.90 -6.5SmLEDS rs LEDS ... ... ...dd 10.49 1.61 324 3.99 +7.0Semtech SMTC ... ... 58 51.90 31.30 543 47.20 +38.0SenecaB SENEB ... ... 24 35.95 27.45 28.10 -17.4SenecaA SENEA ... ... 10 36.60 26.45 12 27.35 -11.1SenesTc n SNES ... ... ...dd 6.40 .30 598 1.80 +150.0SenHous SNH 1.56 8.7 12 22.01 14.86 940 17.98 -6.1SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 10 24.85 -1.7SenHous 46 SNHNL 1.56 6.1 ... 27.38 24.97 12 25.77 -4.0Senmiao n AIHS ... ... ... 8.91 5.00 38 5.84 +3.4Senomyx SNMX ... ... ...dd 1.71 .56 52 1.21 -6.9SensusHlt n SRTS ... ... ... 7.71 3.43 11 7.15 +38.6SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.76 +.1SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 0 10.09 +1.2SeqentialB SQBG ... ... ...dd 4.08 1.36 179 2.04 +14.6SeresTh n MCRB ... ... ...dd 17.42 6.65 147 9.01 -11.1SvcSource SREV ... ... ...dd 4.47 2.61 393 3.95 +27.8ServiFst s SFBS .44 1.0 22 44.85 32.54 83 42.41 +2.2SesenBio SESN ... ... ...dd 3.50 .62 978 1.89 +133.0SevStars h SSC ... ... ...dd 7.00 1.26 184 1.94 -57.9SevernBc SVBI .12 1.4 40 8.80 6.70 2 8.75 +20.6SharingE rs SEII ... ... 43 12.40 2.61 84 3.45 -54.5Sharps SMED ... ... ...dd 5.73 3.46 30 3.50 -14.4SharpSprg SHSP ... ... ...dd 9.50 3.07 19 8.90 +102.1ShndTele s SHEN .26f .8 ... 41.80 28.00 204 32.45 -4.0ShiftPixy n PIXY ... ... ... 11.64 2.00 100 2.84 -1.4Shiloh SHLO ... ... 38 14.97 6.45 110 8.80 +7.3Shineco n TYHT ... ... ... 4.60 1.31 185 1.77 -23.0Shire SHPG 1.05e .7 83 177.51 123.73 1014 161.26 +4.0ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 191 32.91 +23.0ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 30 19.00 +13.8ShotSpot n SSTI ... ... ... 41.67 9.33 101 38.76 +175.9Shuttery SFLY ... ... ...cc 100.34 39.76 492 90.46 +81.8SiebertFn SIEB .10a 1.0 ...dd 21.61 3.60 24 9.59 -29.0SiennaBi n SNNA ... ... ... 29.25 13.37 34 15.46 -14.8Sientra SIEN ... ... ...dd 21.06 8.79 517 19.28 +37.1SierraBc BSRR .64 2.3 17 29.96 23.10 23 27.77 +4.6SierOnc g n SRRA ... ... ...dd 4.09 1.12 390 3.03 -18.8SierraWr SWIR ... ... 15 31.40 15.10 238 15.90 -22.2SifyTech SIFY .02e .9 ... 2.10 .40 100 1.92 +87.5SigmaDsg SIGM ... ... ...dd 7.00 5.50 82 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .89 198 .90 -58.1Sigmatr SGMA ... ... 14 11.61 5.26 9 7.29 -28.0SignatBk SBNY ... ... 24 161.92 116.68 347 126.93 -7.5SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.26 318 26.59 -9.5SilcLtd SILC 1.00 2.7 17 77.95 32.00 50 36.74 -47.6SilcnLab SLAB ... ... 91 110.70 66.35 309 98.90 +12.0SilicnMotn SIMO 1.20 2.2 20 56.51 40.33 606 53.85 +1.7SilvrSun n SSNT .06e ... ...cc 5.22 2.90 0 4.03 -4.8Silvercrest SAMG .56 3.5 23 17.40 11.85 10 16.20 +.9SimmnsFst s SFNC .60 2.0 19 33.45 24.98 296 30.30 +6.1SimplyGd n SMPL ... ... ... 16.01 10.93 774 14.12 -1.0SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.1 44 23.85 12.05 182 20.90 +29.8tSina SINA ... ... 42 124.60 83.41 1169 81.58 -18.7Sinclair SBGI .72 2.2 13 40.15 26.50 587 32.90 -13.1SinoGlobl SINO ... ... ...dd 3.84 1.04 149 1.08 -57.8Sinovac h SVA ... ... ...dd 8.75 6.25 80 7.45 -5.5SiriusXM SIRI .04 .7 37 7.70 5.17 41522 6.65 +24.1tSitoMobl rs SITO ... ... ...dd 8.60 2.48 409 2.38 -64.6SkySolar SKYS ... ... ...dd 2.43 .82 33 1.18 -21.3SkyWest SKYW .40 .8 15 60.65 31.75 177 51.75 -2.5SkywksSol SWKS 1.28 1.3 20 117.65 86.13 1462 96.01 +1.1SleepNmbr SNBR ... ... 21 40.72 27.44 423 29.51 -21.5SmartFn rs SMBK ... ... 24 27.50 20.50 33 25.82 +19.0SmartSnd n SND ... ... ... 11.06 4.81 921 5.08 -41.3SmthM hrs SMSI ... ... ...dd 3.41 .88 359 2.26 -20.4SocilRltyA n SRAX ... ... ...dd 7.95 1.11 162 4.70 -16.8SocketM n SCKT ... ... ... 4.59 2.31 4 2.49 -30.4SodaStrm SODA ... ... 29 98.26 49.73 149 83.89 +19.3Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 4 7.61 -28.9SolarCap SLRC 1.64 8.1 12 22.55 19.70 65 20.37 +.8SolarSCap SUNS 1.41 8.6 14 18.40 16.10 40 16.40 -7.7SolarEdg n SEDG ... ... 22 70.74 19.06 766 46.45 +23.7Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 177 2.45 +36.1SolidBio n SLDB ... ... ...dd 54.84 6.83 421 36.44 +61.1Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0tSoligenix n SNGX ... ... ... 3.70 1.14 399 1.03 -53.6SonicCorp SONC .64 1.9 22 36.15 22.11 4002 34.02 +23.8SonicFdry SOFO ... ... ...dd 4.18 2.05 2 2.19 -27.3tSonomaPh SNOA ... ... ...dd 7.20 2.46 53 2.47 -54.7Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 1394 2.91 +28.2SorrentoTh SRNE ... ... 34 10.65 1.50 2775 6.80 +78.9SotherlyH SOHO .48f 6.9 ...cc 7.08 5.78 14 6.96 +7.9SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 3 25.75 +.4SthrlyH pf C SOHOO 1.97 7.6 ... 25.98 24.50 25.88 +2.1SouMoBc s SMBC .44 1.1 18 41.49 30.48 10 39.24 +4.4SoundFin SFBC .56f 1.5 22 39.00 29.55 3 38.30 +12.6SouthState SSB 1.36f 1.6 24 94.50 78.60 119 87.65 +.6SthnFstBsh SFST ... ... 20 48.75 33.25 26 44.85 +8.7SoNatBcVa SONA .32 1.8 33 18.24 15.11 55 17.62 +9.9SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 163 33.70 +.1SparkEn s SPKE .72 7.3 ...dd 22.85 8.60 117 9.95 -19.8SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 13 23.67 -11.0SparkTh n ONCE ... ... ...dd 94.00 41.06 422 82.87 +61.2SpartnMot SPAR .10 .7 25 19.45 8.50 221 14.20 -9.8SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 277 25.60 -4.0SpectPh SPPI ... ... ...dd 23.50 7.12 2037 20.90 +10.3SperoTh n SPRO ... ... ... 19.00 9.66 45 13.99 +19.1Sphr3D grs ANY ... ... ... 7.23 .32 180 .48 -80.6Spherix rs SPEX ... ... ...dd 4.75 .95 65 1.04 -25.7SpirtTex n STXB ... ... ... 22.55 20.04 22 20.65 -5.5Splunk SPLK ... ... ...dd 121.64 55.92 3127 96.44 +16.4SpokHldgs SPOK .50 3.3 34 18.85 13.75 213 14.95 -4.5SportsWhs SPWH ... ... 12 6.99 3.40 154 5.67 -14.2SprBkPh n SBPH ... ... ...dd 18.93 10.81 31 12.18 -9.4SprottFoc FUND .75e 9.6 ...q 8.39 7.20 53 7.77 -1.9Sprouts SFM ... ... 23 28.29 17.55 1140 22.26 -8.6StaarSur STAA ... ... ... 34.00 9.85 263 29.70 +91.6Staff360 rs STAF ... ... ... 5.70 1.14 9 1.23 -61.0Stamps.cm STMP ... ... 29 285.75 140.45 326 246.50 +31.1Std AVB n STND ... ... ... 31.60 30.05 30.39 -2.1StarBulk rs SBLK ... ... ...dd 14.60 8.52 3684 12.79 +13.6StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 1 25.58 +1.0StarsGp g TSG ... ... ... 38.95 15.85 2771 33.25 +42.7tStarbucks s SBUX 1.44f 2.9 23 61.94 50.11 14563 49.84 -13.2StatAutF STFC .40 1.3 ...cc 34.31 22.11 42 31.12 +6.9StateBkFn STBZ .80 2.4 21 35.99 25.41 217 33.08 +10.9SteadyM n STDY ... ... 10 6.90 2.60 37 4.50 +21.6StealthGas GASS ... ... 16 4.70 2.90 35 3.82 -12.4SteelCon STCN ... ... ... 2.90 1.46 39 2.03 -18.5StlDynam STLD .75 1.6 18 52.10 32.20 1206 45.74 +6.1SteinMart s SMRT .30 11.2 ...dd 4.04 .48 201 2.69 +131.9StellrAcq n STLR ... ... ... 10.49 9.99 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 7.30 178 16.55 +6.1Stericycle SRCL ... ... ...dd 83.25 56.64 538 63.65 -6.4Stericyc pf SRCLP 5.25 11.0 ... 68.36 43.93 5 47.86 -9.6SterlBcp n SBT .04 .3 ... 14.98 12.00 62 13.48 +6.1SterlCons STRL ... ... 23 18.90 9.42 128 13.58 -16.6SMadden SHOO .80 ... 24 55.50 37.25 529 52.95 +13.4Stewrdshp SSFN .12 1.0 15 12.75 8.50 67 11.44 +11.6StitchFix n SFIX ... ... ... 30.82 14.48 1745 27.62 +6.9StockYBc s SYBT .92 2.4 19 41.90 31.90 67 38.55 +2.3StoneCastle BANX 1.52 6.6 17 24.92 19.98 22 22.89 +13.7StrataS rs SSKN ... ... ...dd 2.81 1.06 70 2.13 +73.2Stratasys SSYS ... ... ...dd 26.54 17.17 456 18.53 -7.2Strattec STRT .56 1.8 18 49.20 30.05 7 31.90 -26.8StratusPrp STRS 1.00e ... 55 35.90 27.25 4 31.25 +5.2Strayer STRA 1.00 .9 33 116.10 76.40 127 112.32 +25.4StreamHlth STRM ... ... ... 2.82 .92 4 1.41 -16.6StrgbrBio n SBBP ... ... ... 9.25 5.20 726 5.85 -19.3SummerInf SUMR ... ... ...dd 2.25 .72 9 1.31 -12.7SumFWV SMMF .52 1.9 14 28.16 20.93 7 26.76 +1.7SmtStB s SSBI .48 3.1 22 16.05 11.65 15.45 +22.6tSumTher n SMMT ... ... ...dd 16.86 8.80 2216 2.55 -77.0SunHydrl SNHY .36 .7 41 70.83 40.86 99 48.56 -24.9SundEng n SNDE ... ... ... 9.59 3.61 22 5.28 -11.1SunesisP rs SNSS ... ... ...dd 7.69 1.82 217 2.19 -40.7SunOpta STKL ... ... ...dd 10.20 6.27 175 8.25 +6.5SunPower SPWR ... ... ...dd 11.70 6.46 1186 7.68 -8.9Sunrun n RUN ... ... 11 14.35 4.21 1182 13.10 +122.0Sunworks n SUNW ... ... ... 2.14 .90 68 1.03 -1.9SuperMicro SMCI ... ... 17 27.90 16.10 356 23.80 +13.7SuperCom SPCB ... ... ...dd 4.95 1.66 37 1.68 -57.0SupercdT rs SCON ... ... ...dd 1.89 .85 66 .92 -15.6SupGpCos s SGC .38 1.8 19 28.85 19.69 8 21.00 -21.4Supernus SUPN ... ... 43 61.10 33.30 961 58.15 +45.9supprt.cm rs SPRT ... ... ...dd 3.15 2.01 11 2.91 +20.2SurfaceOn n SURF ... ... ... 18.18 12.08 203 15.66 +17.5SurgPtrs n SGRY ... ... ...dd 24.05 7.10 303 15.35 +26.9Surmodic SRDX ... ... ...cc 57.75 24.25 78 54.40 +94.3SykesEnt SYKE ... ... 49 34.49 25.77 122 28.57 -9.2Symantec lf SYMC .30 1.5 9 34.20 18.85 8855 20.13 -28.3Synacor SYNC ... ... ...dd 3.95 1.35 31 2.03 -12.0Synalloy SYNL .13m .7 ...dd 21.35 10.30 35 19.75 +47.4Synaptics SYNA ... ... ...dd 59.67 33.73 478 49.58 +24.1tSyndaxP n SNDX ... ... ...dd 15.20 7.31 275 7.04 -19.6SyneosH h SYNH ... ... ...dd 60.33 31.10 958 46.60 +6.9SynrgyPh SGYP ... ... ...dd 4.84 1.43 6203 1.62 -27.4Synlogic rs SYBX ... ... ...dd 23.00 8.73 98 9.43 -2.8Synopsys SNPS ... ... 42 94.80 71.94 1121 84.57 -.8Syntel SYNT 15.00e ... 15 34.19 15.88 307 31.61 +37.5Synthes rs SES ... ... ... 5.44 2.00 4 3.20 +12.8Sypris SYPR .08 4.9 ...dd 1.90 1.25 11 1.63 +18.1SyrosPhar n SYRS ... ... ... 24.38 6.30 206 10.34 +6.3T -:T-MobileUS TMUS ... ... 23 66.52 54.60 2474 59.34 -6.6TAT Tch h TATT .34e 4.3 18 11.65 7.50 0 7.85 -25.2TCG BDC n CGBD 1.48a 8.5 11 20.30 16.76 198 17.51 -12.6TCP Cap TCPC 1.44 10.0 11 17.03 13.72 153 14.37 -6.0TD Ameritr AMTD .84 1.5 32 63.01 40.62 1692 55.29 +8.1TDH Hld n PETZ ... ... ... 31.75 3.17 73 4.73 -16.1TESSCO TESS .80 4.7 34 24.85 12.15 12 17.20 -14.6TFS Fncl TFSL .68 4.3 53 16.62 14.32 148 15.84 +6.0TG Thera TGTX ... ... ...dd 17.35 7.25 840 12.85 +56.7THL Credit TCRD 1.08 13.6 8q 10.25 7.70 194 7.95 -12.2TMSR Gl s TMSR ... ... 82 6.37 3.61 3.69 -25.9TOP Shi rs TOPS ... ... ... 624.00 .69 691 .98 -61.0TPI Co n TPIC ... ... ... 30.19 16.35 486 28.32 +38.4TSR Inc TSRI ... ... 39 9.40 3.80 125 6.95 +33.7TTEC Hl TTEC .54f 1.5 33 43.75 29.70 33 35.00 -13.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 44

TTM Tch TTMI ... ... 41 19.62 12.76 529 18.05 +15.2Tabula n TRHC ... ... ...cc 65.57 12.63 404 62.95 +124.4TactSys n TCMD ... ... ...cc 57.60 22.72 202 51.42 +77.4Taitron h TAIT .10 6.0 ...dd 2.13 1.22 3 1.68 TakeTwo TTWO ... ... ...dd 129.25 70.39 1604 113.96 +3.8Talend n TLND ... ... ...dd 64.55 33.67 145 56.20 +49.9TandmD rs TNDM ... ... ...dd 25.50 2.14 3547 22.61 +858.1TandyLthr TLF ... ... 12 9.05 6.79 13 7.65 -1.3Tantech n TANH ... ... ... 4.54 2.25 197 2.72 +5.4Taoping h TAOP ... ... ...dd 5.20 .84 114 1.28 -13.5Tapimmu n TPIV ... ... ... 13.55 2.58 564 9.10 +132.1Tarena TEDU .28e 3.8 ...dd 21.70 7.11 303 7.33 -51.1TaylrDv TAYD ... ... 22 15.14 9.70 3 10.27 -23.5TechData h TECD ... ... 27 111.10 75.31 219 82.69 -15.6TechComm TCCO ... ... ...dd 15.40 3.80 9 4.60 -59.8TechTarg TTGT ... ... ... 30.18 9.11 415 27.65 +98.6Tecnoglass TGLS .56 6.4 21 9.88 5.50 5 8.75 +19.0Tecogen TGEN ... ... ... 4.20 2.05 17 3.56 +31.9Telenav TNAV ... ... ...dd 8.65 4.50 50 5.85 +6.4Teligent TLGT ... ... ...dd 9.41 2.43 387 3.54 -2.5Tellurian rs TELL ... ... ...dd 13.74 6.45 965 8.41 -13.7TenaxTh rs TENX ... ... ... 15.80 4.41 9 6.11 -37.7TerrFmP lf TERP 2.13e 18.2 ... 14.20 9.55 1148 11.72 -2.0TerritBcp TBNK .80 2.6 16 33.00 28.12 13 31.32 +1.5Tesaro TSRO ... ... ...dd 150.17 38.40 1743 43.58 -47.4Tesla Inc TSLA ... ... ...dd 389.61 244.59 8309 344.50 +10.6TetraTc TTEK .48f .8 23 58.70 39.95 209 57.40 +19.2Tetraphase TTPH ... ... ...dd 8.75 2.05 713 3.55 -43.7TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 1 25.60 +1.3TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 4 25.35 -.8TxCapBsh TCBI ... ... 23 103.05 69.65 536 92.30 +3.8TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 27 120.75 75.92 4365 108.78 +4.2TexRdhse TXRH 1.00 1.5 30 69.43 44.29 541 66.20 +25.7The9Ltd rs NCTY ... ... ... 5.04 .95 25 1.06 -44.8TherapMD TXMD ... ... ...dd 7.66 4.04 1929 6.81 +12.7TherpxBio n TRPX ... ... ... 7.69 3.84 22 3.86 -27.7TheravBio TBPH ... ... ...dd 43.44 21.27 300 23.07 -17.3TheStreet TST .10 4.7 4 2.29 .75 149 2.14 +47.61347PrpIns PIH ... ... 46 8.30 6.55 6 7.40 +2.11347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.95 +6.4ThundBr un TBRGU ... ... ... 10.05 10.00 42 10.03 -.2TiGenix n TIG ... ... ... 48.00 19.24 41.50 +81.2TiberAcq n TIBR ... ... ... 9.74 9.55 9.60 +.3TiberAc un TIBRU ... ... ... 10.19 10.00 10.18 +1.6TileShop TTS .20 ... 35 20.90 5.15 396 7.95 -17.2sTmbrlndBc TSBK .52a 1.4 19 37.25 22.37 19 36.71 +38.3Tintri n TNTR ... ... ... 7.75 .14 1314 .15 -97.1Tiptree TIPT .14f 2.1 21 7.24 5.35 40 6.80 +14.3TitanMach TITN ... ... ...dd 25.09 11.68 415 15.84 -25.2TitanPh rs TTNP ... ... ... 2.85 .60 63 1.09 -17.7TivityHlth TVTY ... ... 22 48.50 29.95 1024 35.75 -2.2Tivo Cp TIVO .72 5.3 ...cc 20.18 12.25 586 13.60 -12.8Tocagen n TOCA ... ... ... 14.66 8.31 146 9.02 -12.0TonixPh rs TNXP ... ... ...dd 5.11 2.70 98 4.59 +33.0TopImage TISA ... ... ...dd 1.75 .95 13 1.00 -12.0Torchlght TRCH ... ... ...dd 1.81 .95 252 1.31 -2.2TowerSemi TSEM ... ... 12 36.69 21.88 534 22.09 -35.2sTownSprts CLUB ... ... ...dd 13.55 4.28 402 13.45 +142.3TowneBank TOWN .64f 2.0 ... 35.30 27.85 131 32.35 +5.2TraconPh n TCON ... ... ...dd 3.95 2.00 84 2.60 -22.4TractSupp TSCO 1.24f 1.6 23 82.68 49.87 1596 77.86 +4.2TradDsk A n TTD ... ... ... 94.49 40.70 659 89.58 +95.9TrnWEnt TWMC ... ... 3 3.10 .80 9 .98 -46.3TransAct TACT .36 3.0 31 15.80 8.35 7 12.00 -9.4Transcat TRNS ... ... 27 21.14 11.95 60 18.35 +28.8TransGlb TGA .20 7.6 ...dd 2.84 1.07 921 2.63 +82.8TravelCtrs TA ... ... ...dd 5.85 2.95 269 3.55 -13.4TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 6 24.42 -3.3TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 3 24.06 -4.5Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 12 24.02 -3.9Travelzoo TZOO ... ... 63 18.50 5.75 99 17.00 +163.6TrmntMtg n TRMT ... ... ...dd 17.94 11.10 2 12.24 -16.7Trevena TRVN ... ... ...dd 3.10 1.34 1112 1.49 -6.9Tricida n TCDA ... ... ... TriCoBsh TCBK .68 1.8 22 43.80 33.36 103 38.67 +2.1TridntAcq n TDAC ... ... ... 9.78 9.72 9.76 +.1TridntAcq un TDACU ... ... ... 10.14 10.01 39 10.03 TrilliumTh TRIL ... ... ... 13.30 4.15 130 5.90 -18.6TriMas h TRS ... ... 21 30.40 20.10 65 28.85 +7.9Trimble TRMB ... ... 45 45.70 32.01 3020 32.53 -20.0TrinityBio TRIB .88 17.9 6 6.54 4.22 77 4.91 -3.7TrinMrg n TMCX ... ... ... 9.78 9.72 1 9.77 +.1TrinMrg un TMCXU ... ... ... 10.19 10.00 19 10.18 +1.7TripAdvis TRIP ... ... ...cc 60.12 29.50 1766 55.98 +62.4TriStCap TSC ... ... 18 27.25 20.30 82 25.75 +12.0TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 5 26.31 +1.5TriumphBc TBK ... ... 23 44.05 23.30 200 40.90 +29.8Trivago n TRVG ... ... ... 24.27 4.25 594 4.56 -33.3Tronc TRNC ... ... ...cc 24.74 11.97 92 17.23 -2.0Trovagn rsh TROV ... ... ... 19.56 .79 510 .80 -78.3TrueCar TRUE ... ... ...dd 21.75 8.75 591 10.15 -9.4TruettHrst THST ... ... ...dd 2.50 1.26 85 1.66 -19.8Trupanion TRUP ... ... ...dd 42.39 20.52 246 38.65 +32.0TrstNY TRST .26 2.9 17 9.70 7.30 480 8.90 -3.3Trustmk TRMK .92 2.8 18 35.09 28.16 352 32.75 +2.8T2 Biosys TTOO ... ... ...dd 9.98 2.50 808 7.92 +92.2Tucows grs TCX ... ... 48 71.75 49.70 118 61.85 -11.7TuesMrn TUES ... ... ...dd 4.10 1.65 138 2.95 +7.3Tuniu TOUR ... ... ...dd 9.88 5.81 455 8.30 +8.2TurtleBc rs HEAR ... ... ... 24.35 1.64 1638 20.20 +1014.821stCFoxA FOXA .36 .7 22 49.24 24.81 29342 48.80 +41.321stCFoxB FOX .36 .7 21 48.86 24.30 16408 48.30 +41.621Vianet VNET ... ... 33 9.59 4.17 892 8.50 +6.5TwinDisc lf TWIN .36 1.5 ...dd 31.95 15.11 25 24.61 -7.4TwoRvrBc TRCB .18 .9 23 20.75 16.51 22 19.51 +7.62U TWOU ... ... ...dd 98.58 44.69 817 82.38 +27.7TymeTch n TYME ... ... ... 9.50 2.01 478 3.60 -43.6U -:tUS AutoPts PRTS ... ... 2 3.37 1.45 214 1.40 -44.4tUS Concrte USCR ... ... ...cc 86.35 53.15 679 51.73 -38.2US Gld rs USAU .21e ... ... 3.32 1.05 61 1.27 -21.9UFP Tch UFPT ... ... 26 34.00 25.88 13 30.95 +11.3sUMB Fn UMBF 1.16 1.5 21 80.60 62.27 178 76.31 +6.1sUSEcology ECOL .72 1.1 41 63.10 44.50 100 62.95 +23.4USGlobInv GROW .03 1.9 ... 7.49 1.25 75 1.60 -59.0USA Tc pf USATP ... ... ... 27.82 20.75 27.77 +10.4USA Tech h USAT ... ... ... 14.68 4.50 455 13.25 +35.9USA Trk USAK ... ... ...cc 29.15 7.01 141 22.36 +23.3UTStarcm UTSI ... ... 15 6.51 1.97 101 3.99 -29.1Ubiquiti UBNT .17 .2 22 89.99 47.78 488 82.46 +16.1 UltaBeauty ULTA ... ... 25 291.56 187.96 717 236.05 +5.5UltimSoft ULTI ... ... ...cc 282.39 181.59 258 249.53 +14.3UltraClean UCTT ... ... 7 34.59 15.36 930 15.96 -30.9UltPetro n UPL ... ... ... 11.02 1.54 4236 2.28 -74.8Ultragenyx RARE ... ... ...dd 86.10 41.67 459 75.86 +63.6Ultralife ULBI ... ... 26 10.95 5.80 19 9.35 +42.7Umpqua UMPQ .80 3.5 22 24.89 16.77 2357 22.89 +10.0UniQure QURE ... ... ... 40.99 5.75 487 33.94 +73.3UnicoA UNAM ... ... ...dd 11.30 7.17 0 7.82 -8.6UnionBkVA UBSH 1.20 3.0 22 42.60 30.45 494 39.91 +10.3UnionBkVT UNB 1.20 2.3 25 55.00 40.05 3 52.50 -.8UnBnOH UBCP .52 3.8 19 14.00 11.55 1 13.55 +2.3UtdBOH UBOH .48 2.2 12 23.50 20.35 4 22.25 +.2UBSI UBSI 1.36 3.7 22 40.65 31.70 489 36.80 +5.9UtdCmtyBc UCBA .40 1.5 ... 28.85 18.20 8 27.30 +32.8UtdCmBks UCBI .60f 1.9 20 34.18 24.47 521 31.04 +10.3UCmntyFn UCFC .24 2.2 19 11.59 7.81 164 11.06 +21.1UtdFnBcp UBNK .48 2.7 16 19.35 15.47 215 17.64 UtdFire UFCS 1.24f 2.3 34 58.46 38.95 55 54.05 +18.6UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 60 19.59 +13.6UtdNtrlF UNFI ... ... 13 52.69 32.52 739 43.49 -11.7USecBcCA UBFO .36 3.2 24 11.65 8.45 5 11.10 +.9US Engy rs USEG ... ... ...dd 1.96 .64 36 1.21 -19.3USLime USLM .54 .7 24 101.40 70.56 3 82.11 +6.5UtdTherap UTHR ... ... 7 152.55 100.57 207 108.46 -26.7UtdGrdian UG 1.50e 7.8 29 21.33 15.00 1 19.30 +4.3UnitGrp UNIT 2.40 11.8 52 26.74 13.81 3843 20.40 +14.7UnityBcp UNTY .28f 1.2 18 24.25 16.15 4 23.40 +18.5UnityBio n UBX ... ... ... 20.48 12.75 74 14.58 -12.4UnivDisp OLED .24 .3 49 209.00 80.63 860 80.75 -53.2UnvElc UEIC ... ... 21 72.50 26.97 164 32.45 -31.3UnivFor s UFPI .35e 1.0 20 39.58 25.93 150 36.28 -3.6UnvLogist ULH .42f 1.6 19 28.15 14.05 40 26.10 +9.9UnvStainls USAP ... ... 54 31.20 17.30 60 23.90 +11.6UnivstPa UVSP .80 2.9 16 32.35 26.61 134 27.90 -.5UnumTh n UMRX ... ... ...dd 16.20 10.15 151 14.12 +27.1UplandSoft UPLD ... ... ...dd 36.88 18.52 289 32.60 +50.5UrbanOne UONE ... ... ...dd 4.85 1.25 1 2.26 +22.0UrbanOnD UONEK ... ... ... 2.40 1.35 60 2.15 +22.9UrbanOut URBN ... ... 23 48.24 16.68 1317 45.55 +29.9UrogenP n URGN ... ... ... 69.57 17.07 155 50.40 +35.4UtahMed UTMD 1.08 1.0 ... 117.65 68.10 25 112.95 +38.8Uxin Ltd n UXIN ... ... ... 19935 9.67 V -:VBI Vac n VBIV ... ... ... 5.10 2.82 336 2.86 -33.0VEON VEON .28e 11.9 ... 4.47 2.20 1981 2.35 -38.8VOXX Intl VOXX ... ... 6 9.00 4.64 102 5.55 -.9VSE Corp s VSEC .32f .7 18 59.90 41.95 38 48.41 Valerits hn VLRX ... ... ... 7.20 1.19 937 1.41 -50.5ValueLine VALU .76 3.3 21 25.14 13.26 1 23.01 +18.9VanE GenD GNRX ... ... ...q 64.65 53.83 32 58.81 -.8VanE VecBi BBH ... ... ...q 136.83 111.36 17 116.82 -6.2VandaPhm VNDA ... ... ...dd 20.40 11.90 391 18.70 +23.0tVangIntHi VYMI 2.17e 3.5 ... 72.32 61.71 109 61.20 -8.7VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 47 64.26 -3.1VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 60 75.29 -6.2V exUSRE VNQI 2.41e 4.1 ...q 65.20 55.40 418 58.13 -3.9VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 149 59.92 -.6VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 1026 78.19 -1.4VanTotBd n VTC 2.43 3.0 ... 88.99 80.51 1 81.12 -4.6VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 7 125.02 +1.8VanR2KGr VTWG .84e .6 ...q 155.90 117.80 7 147.48 +8.8VanR2KV VTWV 1.78e 1.5 ...q 118.06 97.33 3 115.24 +5.2VangR2K VTWO 1.45e 1.1 ...q 136.70 107.77 120 131.26 +7.3VanR1KGr VONG 1.64e 1.1 ...q 151.97 120.63 62 146.05 +5.8VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 2222 62.73 -1.9VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 32 105.61 -2.7VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 33 124.52 +1.7VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 6071 51.41 -2.0VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.70 820 87.60 -8.5VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 39 75.02 -3.8VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 1164 83.59 -4.3VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 346 48.85 +.1VanTIntBd BNDX .52a .9 ...q 55.28 53.84 603 54.76 +.7VanTIntStk VXUS 1.54e 2.9 ...q 61.17 51.48 1360 53.33 -6.1VantEng n VEAC ... ... ... 9.97 9.62 9.86 +1.4VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 9 10.36 +1.7VarexImag VREX ... ... ... 43.76 27.80 410 35.81 -10.9Varonis VRNS ... ... ...dd 83.10 35.45 326 73.75 +51.9VascuBio VBLT ... ... ... 9.05 2.01 65 2.30 -67.6Vaxart rs VXRT ... ... ... 11.88 2.76 71 2.88 -53.7VectoIQ n VTIQ ... ... ... 9.59 9.54 9.58 VectoIQ un VTIQU ... ... ... 10.10 9.97 10.08 +.8VeecoInst VECO ... ... ...dd 33.40 10.85 304 13.90 -6.4VBradley VRA ... ... 43 15.47 6.99 317 14.52 +19.2Veracyte VCYT ... ... ...dd 9.84 5.23 189 9.28 +42.1Verastem VSTM ... ... ...dd 9.07 2.05 2585 7.10 +131.3Vericel VCEL ... ... ...dd 14.75 2.95 1392 9.85 +80.7VerintSys VRNT ... ... ...cc 46.45 37.05 357 44.35 +6.0Verisign VRSN ... ... 35 145.57 92.13 1029 135.40 +18.3Verisk VRSK ... ... 37 110.32 78.97 900 106.06 +10.5Veritex VBTX ... ... 27 33.08 23.84 148 31.05 +12.5Veritone n VERI ... ... ... 74.92 7.76 288 17.24 -25.7Vermillion VRML ... ... ...dd 2.10 .80 128 .89 -54.1VeronaPh n VRNA ... ... ... 25.55 10.44 1 16.10 +35.6Verrica n VRCA ... ... ... 23.29 16.54 23 19.66 +12.3Versartis VSAR ... ... ...dd 22.10 1.35 369 2.15 -2.3VertexEn VTNR ... ... ...dd 1.50 .65 53 1.02 +7.4VertxPh VRTX ... ... ...cc 178.25 125.50 1944 147.50 -1.6Veru Inc VERU ... ... ...dd 3.00 .90 349 2.08 +82.5ViaSat VSAT ... ... ...dd 80.26 57.75 522 63.55 -15.1ViacomA VIA .80 2.3 8 42.55 28.20 13 34.85 -.1ViacomB VIAB .80 2.7 6 36.77 22.13 2177 29.99 -2.7Viavi VIAV ... ... 29 11.54 8.34 2180 9.94 +13.7Vical rs VICL ... ... ...dd 3.70 1.02 85 1.20 -34.4Vicor VICR ... ... ... 52.05 16.30 186 43.45 +107.9VicDvAcc n VSDA ... ... ... 29.50 25.49 4 28.50 +.2VicMultiF n VSMV ... ... ... 29.20 24.76 27.74 +.6Vict500VW CFA .44e .9 ...q 52.01 43.63 41 49.21 +.9VictDisEnV CSF .38e .8 ...q 49.05 39.59 5 47.60 +5.4Vict500EV CFO .47e 1.0 ...q 52.03 43.52 47 49.17 +.8tVicEM Hi n CEY ... ... ... 28.35 24.05 3 23.71 -9.2VictDevVol CIZ .01j ... ...q 39.92 32.09 8 33.65 -4.2VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 21 46.20 -.5VictSCVol CSA .16e ... ...q 50.04 40.61 1 48.84 +6.0VictIntlVol CIL .15e ... ...q 46.94 37.10 1 39.00 -4.1tVicEmMkt CEZ ... ... ... 31.99 26.76 1 26.46 -10.8VictLCHiDv CDL .44e ... ...q 47.44 41.69 9 45.00 -.7tVictIntHiD CID .33e ... ...q 38.00 33.77 2 33.71 -6.9VictCap n VCTR ... ... ... 13.50 9.72 63 10.07 -13.2ViewRay n VRAY ... ... ... 10.64 4.40 511 7.10 -23.3 VikingTh n VKTX ... ... ...dd 13.43 .88 2454 9.89 +143.6VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 33.75 +10.1VillSupMkt VLGEA 1.00 3.3 17 31.49 21.95 29 29.97 +30.7ViperEnPt VNOM 1.92f 6.2 35 33.63 14.76 470 30.88 +32.4VirTra n VTSI ... ... ...cc 7.36 4.14 12 5.03 -20.2Virco VIRC .06 1.4 ... 6.05 3.95 34 4.35 -13.9VirtuFin n VIRT .96 3.5 14 37.85 13.10 2042 27.10 +48.1VirtusInv VRTS 1.80 1.4 16 138.03 103.81 55 128.20 +11.4VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 0 108.69 +7.7Virtusa VRTU ... ... ...cc 54.21 28.45 159 47.98 +8.8VistaGn n VTGN ... ... ... 2.65 .69 501 1.35 +21.3Visteon s VC ... ... 26 140.64 91.20 244 131.89 +5.4VitalThera VTL ... ... ...dd 7.30 2.43 173 6.10 +2.5ViveveMd n VIVE ... ... ...dd 7.95 1.60 360 2.71 -45.5Vivopwr n VVPR ... ... ... 6.69 1.02 53 1.45 -50.0Vivus VVUS ... ... 3 1.32 .33 452 .71 +41.2tVodafone VOD 1.82e 7.6 ... 32.75 24.12 4277 24.04 -24.6VoyagerT n VYGR ... ... ...dd 31.91 8.10 714 21.76 +31.1vTvThera n VTVT ... ... ...dd 8.40 .65 64 1.51 -74.9Vuzix VUZI ... ... ...dd 11.40 4.10 489 7.08 +13.2W -:WCF Bcp n WCFB .20 2.2 ... 11.00 9.00 9.10 -4.4WD 40 WDFC 2.16 1.5 36 151.35 103.80 92 144.70 +22.6WMIH WMIH ... ... ...dd 1.61 .60 2811 1.31 +54.3WSFS s WSFS .44f .8 18 56.70 42.45 82 53.90 +12.6WSI Inds WSCI .16 3.3 54 6.55 2.85 3 4.90 -18.3WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 16.20 +4.6WalgBoots WBA 1.60 2.4 14 83.89 61.56 6300 66.26 -8.8WashFed WAFD .68 2.1 16 37.70 29.80 447 33.05 -3.5WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 20 63.25 48.85 47 58.80 +10.4WaterstnF WSBF .48a 2.8 17 20.05 16.60 69 17.20 +.9WaveLfSc n WVE ... ... ... 55.95 15.15 334 35.25 +.4WaysideT WSTG .68 4.8 6 20.00 12.60 3 14.15 -15.3Web.com WEB ... ... 10 26.15 15.75 624 25.55 +17.2WeiboCorp WB ... ... ... 142.12 65.65 3622 87.14 -15.8WelleslyBc WEBK .22f .7 22 34.09 25.00 2 32.90 +10.8Wendys Co WEN .34 2.0 18 18.22 13.57 2854 17.12 +4.3WernerEnt WERN .36f 1.0 26 43.95 28.55 714 37.55 -2.8Wesbanc WSBC 1.16 2.5 20 48.37 35.49 98 45.78 +12.6WestBcp WTBA .80f 3.1 16 28.00 20.90 16 25.50 +1.4WAmBcp WABC 1.60 2.8 29 64.26 49.38 90 57.07 -4.2WestellT rs WSTL ... ... 31 4.60 2.71 61 2.82 -24.8WDigital WDC 2.00 2.6 8 106.96 75.96 3370 77.30 -2.8WstNwEnB WNEB .16 1.5 26 11.25 9.30 30 10.78 -1.1WstptFuel g WPRT ... ... ...dd 4.33 1.48 502 2.56 -31.9WestwtrRs WWR ... ... ... 1.70 .35 272 .39 -63.6WeycoGp WEYS .92f 2.5 23 38.25 26.68 15 37.20 +25.2Wheeler wt WHLRW ... ... ... .17 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.6 ... 23.35 12.58 6 16.54 -24.4Wheelr pfD WHLRD 2.19 12.0 ... 24.05 14.66 2 18.22 -9.4Wheeler rs WHLR 1.36 34.5 ...dd 12.30 3.25 28 3.94 -60.5WhiteHFin WHF 1.42 9.7 9 15.80 10.92 26 14.62 +8.9WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 3 25.61 Wilhelmina WHLM ... ... 30 8.73 5.58 6.96 +7.6WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 861 14.55 +14.6WillmValV WVVI ... ... 25 8.86 7.81 14 8.33 +1.0WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 1 4.76 -8.6Willdan WLDN ... ... 24 36.87 19.25 57 30.42 +27.0WillisLFn WLFC ... ... 14 36.70 22.51 15 31.28 +25.3WillisTwW WLTW 2.40 1.6 33 165.00 142.67 586 150.33 -.2Windstm rs WIN ... ... ... 21.35 5.37 1201 6.00 -35.1Wingstop n WING .28a .5 72 55.86 29.54 470 51.29 +31.6Winmark WINA .60f .4 25 153.70 121.55 10 145.00 +12.1WinsFin WINS ... ... ... 390.88 46.00 83.00 -53.9Wintrust WTFC .76 .9 19 99.96 67.74 379 88.34 +7.2Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.66 4 27.15 -2.9WisdTrMdE GULF 1.10e 5.9 ...q 20.00 16.43 12 18.66 +5.9WT SCQDv DGRS .66e 1.8 ...q 37.82 31.44 8 36.56 +2.3WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 95 40.75 -1.6WTChixSte CXSE 1.54e 1.9 ...q 96.79 65.19 75 79.56 -7.7WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 68.80 -5.9WisdomTr WETF .12 1.2 26 13.41 8.37 980 9.63 -23.3WTEMQDv DGRE .67e 2.7 ...q 28.95 23.68 10 24.41 -10.4WT NegAB AGND .78 1.8 ...q 45.12 42.75 3 43.40 +.1tWT IntHdg AGZD .84 1.8 ...q 48.65 47.64 5 47.73 -1.4WT NegHY HYND .90e 4.3 ...q 22.48 20.26 58 21.00 +2.4WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 171 23.94 -.9WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 31 29.88 -7.2WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.09 7 43.59 -5.4tWTEMCnG EMCG .59e 2.6 ...q 28.89 22.74 9 22.32 -17.1Wix.com WIX ... ... ... 109.20 50.90 896 96.80 +68.2Woodward WWD .57 .7 28 89.30 65.76 137 76.03 -.7Workday WDAY ... ... ...dd 140.00 92.80 2463 117.72 +15.7tWorkhrs rs WKHS ... ... ...dd 4.23 1.86 291 1.87 -27.0WldAccept WRLD ... ... 17 125.13 71.02 40 115.81 +43.5WrightMed WMGI ... ... ...dd 29.89 19.01 923 25.32 +14.1WrightM rt WMGIZ ... ... ... 1.74 .61 250 1.28 -15.2Wynn WYNN 3.00f 1.8 45 203.63 124.11 2000 163.91 -2.8X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 76 .66 -59.3XOMA rs XOMA ... ... 15 37.25 6.59 144 20.93 -41.2XTL Bio rs XTLB ... ... ... 4.14 1.55 9 1.85 -19.1XBiotech n XBIT ... ... ... 5.80 3.55 40 4.34 +10.2XcelBrnds XELB ... ... 10 5.00 2.10 23 2.50 -24.2XcelEngy XEL 1.52 3.3 20 52.22 41.51 3235 45.69 -5.0Xcerra XCRA ... ... ... 14.49 9.20 556 13.78 +40.8Xencor XNCR ... ... ...dd 43.39 18.97 313 37.60 +71.5XeneticB n XBIO ... ... ... 8.95 1.37 2545 4.80 +150.1XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 9.15 2.10 102 7.90 +179.6XeriaPh n XERS ... ... ... 22.37 15.75 151 19.94 -1.4Xilinx XLNX 1.44f 2.2 33 78.02 60.12 1579 64.49 -4.3tXperi XPER .80 5.1 ...dd 35.40 16.15 352 15.80 -35.2XploreTch XPLR ... ... 92 4.20 1.81 71 3.68 +29.6XpressSp rs XSPA ... ... 1 1.80 .33 101 .41 -70.1XspandPr n XSPL ... ... ... 11.63 5.25 121 8.37 +42.6Xunlei Ltd XNET ... ... ... 27.00 3.11 928 11.11 -27.8YRC Wwde YRCW ... ... ...dd 17.61 8.07 413 10.02 -30.3YY Inc YY ... ... 7 142.97 55.50 1611 103.40 -8.5Yandex YNDX ... ... 86 44.49 25.65 2733 34.55 +5.5YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6tYatra n YTRA ... ... ...dd 12.85 5.52 817 5.48 -26.7Yld10Bio rs YTEN ... ... ...dd 8.67 1.37 146 1.39 -21.5YintechIn n YIN .36e 4.5 ...dd 14.81 7.21 36 8.02 -16.1YogaWks n YOGA ... ... ... 5.85 1.73 21 1.87 -34.1 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 ... 1.67 AB Government Money ... 1.68 AB Government Money ... 1.67 AIM MMCshRes 20 1.38 AIMMMInv 20 1.53 AIM Premier Portfoli 16 2.01 AIM Premier Tax Exem 6 1.33 AIM Premier U.S. Gov 19 1.76 AIM Short Term Invts 22 1.75 AIM Short Term Invts 11 1.27 AIM Short Term Invts 14 1.91 AIM Short Term Invts 16 2.01 AIM Short Term Invts 23 1.79 AlBernExRK p ... 1.63 AllBrnExRsv I ... 1.66 AlliBernExRsvA ... 1.40 AlliBernExRsAd ... 1.40 AlliBernExRsvB ... 1.36 AlliBernExRsC ... 1.39 ABGovMMSel 26 1.79 AmC CapPr 42 1.38 AmC Prime 38 1.65 AmCentUSGv 29 1.43 AmCPrime t 38 1.40 American Century Pri 38 .90 BBH MM Inst 37 1.68 BBH MMkt 37 1.41 BLFMuniDlr 28 1.09 BMOGov I p 9 1.72 BMO Gov Y 9 1.48 BMO Institutional Pr 14 1.97 BMO Institutional Pr 14 1.72 BMOPrimeI p 12 1.93 BMO Prime Y 12 1.67 BNY Mellon Governmen 40 1.43 BNYMellon M 40 1.68 BNY Mellon National 8 .98 BR TFdCsMg 40 1.25 BL FedTrDlr 43 1.47 BLFTrCsMg 40 1.20 BLFT Adm 40 1.65 BlackRock Cash Fds, 42 .93 BLFFedFDlr 34 1.53 BLFedFdPCS p 34 1.26 BLFFedFnd 34 1.78 BRInst 23 1.93 BLFCASel p 6 .38 BLFedFdSel p 34 .95 BLMunFdSel 28 .54 BLFTempFdSel 25 1.15 BlackRock Liquidity 34 1.74 BlackRock Liquidity 43 1.32 BlackRock Liquidity 34 1.38 BlackRock Liquidity 40 1.30 BlackRock Liquidity 7 .51 BlackRock Liquidity 40 1.35 BlackRock Liquidity 43 1.22 BlackRock Liquidity 34 1.28 BlackRock Liquidity 40 .87 BlackRock Liquidity 40 1.71 BlackRock Liquidity 40 .92 BLF FedTr 43 1.72 BLF TrsTr 40 1.70 BLFTrsTrDlr 40 1.45 BLFT FundDlr 40 1.50 BLFMunCsh 12 1.06 BRInvest 23 1.58 BlackRock Money Mark 23 .87 BLNYMfPCS p 7 .83 BRSvc 23 1.66 BLFTempFdPCS 25 1.53 BRLiqTrsTAd 40 1.60 BLFM MuniCsh 12 1.31 BLF TempFd 25 2.03 BLFTmpDlr 25 1.78 BLFTmCsDlr 25 1.80 BLFedTrAd 43 1.62 BLCAMunPC p 6 .69 BlkrkLqTmpAd 25 1.93 BRLiqTmpCR 25 1.63 BLMuAdm 28 1.24 BLF TmpCsh 25 2.02 BLFT TrFund 40 1.75 BLFedAdm 34 1.68 BLMuCshMg 28 .84 BLFTmCshMg 25 1.53 CNIGovtA p 24 1.13 California Tax-Free 28 .98 CapResFd p 29 1.24 Cash Account Tr, Gov 28 1.58 Cash Account Tr, Gov 28 1.78 Cash Account Trust 28 .94 Cash Account Trust: 21 .39 Cash Acct Tr: Govt & 28 1.71 Cash Acct Tr: Tax Ex 21 .81 Cash Acct Tr: Tax Ex 21 1.17 Cash Acct Tr: Tax Ex 21 1.21 CashMgtInst 29 1.63 CashResInst 29 1.70 CavanalCshAd 20 1.28 Cavanal Hill Governm 20 1.60 Cavanal Hill Governm 20 1.65 Cavanal Hill Governm 20 1.57 Cavanal Hill U.S. Tr 8 1.59 Cavanal Hill U.S. Tr 8 1.67 Cavanal Hill U.S. Tr 8 1.47 CavanalTrAdm 8 1.17 CitiznSelTreA 40 1.74 CitiznSelTreB 40 1.55 CityNaRoGv p 24 .98 CityNRochGv 24 1.43 Columbia Government 28 1.37 Columbia Government 28 1.36 Columbia Government 28 1.37 Columbia Government 28 1.55 Columbia Government 28 1.36 ColumbiaA 28 1.36 Columbia Z 28 1.36 DWSMSerMgd 29 1.81 DWSMSerInst 29 1.81 DWS MMkt 22 1.61 DWS Variable NAV Mon 22 2.21 DavisGvtA 52 1.33 Deutsche Money Marke 22 1.41 Deutsche Money Marke 22 .64 Deutsche Money Marke 22 1.61 DryBasic 27 1.72 DryInsPfGHm 8 1.77 DryInsPfGvP 8 1.52 DryTrsAgcyC 4 1.45 DryResInst 8 1.82 Dreyfus Cash Mgmt Ad 22 2.01 Dreyfus Cash Mgmt In 22 2.10 Dreyfus Cash Mgmt In 22 1.86 Dreyfus Government S 34 1.31 Dreyfus Government S 34 1.46 Dreyfus Government S 34 1.61 Dreyfus Government S 34 1.70 Dreyfus Govt Cash Mg 16 1.79 Dreyfus Govt Cash Mg 16 1.54 Dreyfus Govt Cash Mg 16 1.69 Dreyfus Govt Cash Mg 16 1.39 Dreyfus Institutiona 40 1.80 Dreyfus Institutiona 21 2.04 Dreyfus Institutiona 35 1.37 Dreyfus Institutiona 35 1.62 Dreyfus Institutiona 4 1.75 Dreyfus Instl Prefer 21 1.98 Dreyfus Liquid Asset 30 1.71 Dreyfus Liquid Asset 30 1.33 Dreyfus Municipal Ca 11 1.12 Dreyfus Municipal Ca 11 .88 Dreyfus New York Mun 11 1.24 Dreyfus New York Mun 11 .98 Dreyfus Prime Money 39 1.99 Dreyfus Tax Exempt C 12 1.31 Dreyfus Tax Exempt C 12 1.07 Dreyfus Treasury Cas 31 1.76 Dreyfus Treasury Cas 31 1.51 Dreyfus Treasury Cas 31 1.66 Dreyfus Treasury Cas 31 1.36 Dreyfus Treasury Sec 38 1.67 Dreyfus Treasury Sec 38 1.42 Dreyfus Treasury Sec 38 1.57 Dreyfus Treasury Sec 38 1.27 Dreyfus Treasury and 14 1.77 DryfLA 30 1.41 DryInTrAgcHm 4 1.70 DryTrPmCsh I 35 1.66 DryfGenTrPrA 38 .87 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 2.01 FIMMDomII 18 1.86 FIMMDomIII 18 1.76 FIMMGov I 27 1.76 FIMMGovII 27 1.61 FIMMGovIII 27 1.51FIMM Government Port 27 1.80 FIMMMMkt I 21 2.08 FIMMMMktII 21 1.93 FIMMMMktIII 21 1.83 FIMMTrOnlyII p 45 1.58 FIMMTrOnly3 45 1.48 FIMMTrOnly I 45 1.73 FIMM Treasury Only P 45 1.77 FIMM Treasury Portfo 31 1.79 FIMMTry I 31 1.75 FIMMTryII 31 1.60 FIMMTryIII 31 1.50 FedCAMuniII 25 .79 FedCAMunCS p 25 .44 FedCAMunCap 25 1.09 FedGovOblCp 23 1.61 FedGovOb IS 23 1.73 FedGovOblSv 23 1.51 FedMMEagle 27 1.78 FedNYMun WS 39 1.19 FedPAMu WS 17 1.08 FedPrCshObCp 27 1.89 FedPrVlObSv 1 1.80 FedPrVlOblCp 1 1.95 FedPrVluObl 1 2.05 FedPrCshOblIS 27 1.99 FdPrCshObSv 27 1.74 FedPriOb IS 29 2.05 FedPrObSvc 29 1.85 FedTrstUSTr 26 1.73 FedTrsOb IS 27 1.75 FedTreasObSv 27 1.50 FedTrsOblCp 27 1.65 FedUSTCshSv 46 1.46 FedUSTrsIns 46 1.71 FedVaMuCsCS p 11 .51 Federated Government 23 .76 Federated Government 39 1.40 Federated Government 22 1.04 Federated Government 22 .64 Federated Government 22 .64 Federated Government 22 1.04 Federated Government 23 1.06 Federated Government 23 .88 Federated Government 23 1.76 Federated Institutio 6 1.33 Federated Institutio 27 1.73 Federated Institutio 27 1.88 Federated Institutio 29 2.00 Federated Institutio 27 1.98 Federated Municipal 30 .81 Federated Municipal 30 1.07 Federated Municipal 30 .57 Federated Municipal 30 .71 Federated Prime Cash 27 1.05 Federated Prime Cash 27 1.21 Federated Prime Cash 27 1.31 Federated Prime Cash 27 1.49 Federated Prime Cash 27 1.68 Federated Treasury O 27 1.50 Federated Trust for 26 1.03 Federated Trust for 26 .90 FedMstr 1 1.89 FidTrAdvC t 31 .48 Fidelity California 17 1.26 Fidelity California 17 1.01 Fidelity Domestic Po 18 1.96 Fidelity Flex Govern 25 1.93 Fidelity Government 26 .99 Fidelity Government 26 1.24 Fidelity Government 26 1.62 Fidelity Government 26 1.69 Fidelity Government 26 1.24 FidGovPortS 27 1.71 Fidelity Insti Money 21 2.12 Fidelity Insti Money 18 2.05 Fidelity Insti Money 18 1.53 Fidelity Insti Money 31 1.25 Fidelity Insti Money 45 1.23 Fidelity Investments 20 2.08 Fidelity Investments 20 1.99 Fidelity Investments 20 1.79 Fidelity Investments 20 1.89 Fidelity Investments 20 2.04 FidCashRes 26 1.55 FidSpGov 26 1.52 FidSpMM 21 1.84 FidSpUSTr 43 1.48 FidMMPortS 21 2.03 Fidelity Massachuset 33 1.29 Fidelity Massachuset 33 1.04 Fidelity Money Marke 21 1.96 Fidelity New Jersey 47 1.30 Fidelity New Jersey 47 1.05 Fidelity New York AM 16 1.30 Fidelity New York AM 16 1.05 Fidelity SAI Municip 22 1.43 Fidelity Series Gove 26 1.94 Fidelity Tax-Exempt 29 1.21 Fidelity Treasury Mo 31 1.51 Fidelity Treasury On 45 1.68 FidTrPortsS 31 1.70 FidTrsyCR 31 .98 FidTryDly M 31 1.23 FstAmTrObD 20 1.30 FstAmGvObA p 20 1.17 FstAmPrObY 16 1.74 FstAmTrObA p 20 1.15 FstAmTrObY 20 1.45 First American Gover 20 1.78 First American Insti 16 2.05 First American Treas 20 1.76 First American U.S. 47 1.68 First American U.S. 47 1.28 First American U.S. 47 1.13 First American U.S. 47 1.43 FsAmGvObII 20 1.62 FstAmTrObII 20 1.60 FsAmISTrII 47 1.58 FstAmPrObZ 16 2.05 FstAmPrObl 16 1.79 FsAmPrObII 16 1.89 FstAmTrObZ 20 1.72 FstAmTreResA 20 .96 Gabelli U.S. Treasur 54 1.80 Gabelli U.S. Treasur 54 1.80 GabelliUST 54 1.80 GartmrMMPr 24 1.35 GnCAMuB 7 .54 GnTrsAgcy A 8 1.14 GnTrsAgcy R 8 1.34 GnGvSec 24 1.05 GeneralB p 26 1.20 General Government S 24 1.30 GnGovB p 24 .86 General Money Market 26 1.63 General Municipal Mo 10 .94 General Treasury Sec 38 1.15 General Treasury Sec 38 1.31 General Treasury and 8 .89 GnMMkt 26 1.44 Goldman Sachs Fds, F 41 1.62 Goldman Sachs Fds, F 41 1.69 Goldman Sachs Financ 32 2.05 Goldman Sachs Financ 32 1.65 Goldman Sachs Financ 32 1.90 Goldman Sachs Financ 43 1.70 Goldman Sachs Financ 43 1.30 Goldman Sachs Financ 43 1.55 Goldman Sachs Financ 41 1.65 Goldman Sachs Financ 41 1.25 Goldman Sachs Financ 41 1.50 Goldman Sachs Financ 30 2.04 Goldman Sachs Financ 30 1.64 Goldman Sachs Financ 30 1.89 Goldman Sachs Financ 48 1.47 Goldman Sachs Financ 48 1.22Goldman Sachs Financ 48 1.62 Goldman Sachs Financ 41 1.22 Goldman Sachs Financ 41 1.47 Goldman Sachs Financ 43 1.77 Goldman Sachs Financ 48 1.69 Goldman Sachs Financ 41 1.72 Goldman Sachs Financ 32 2.12 Goldman Sachs Financ 30 2.11 Goldman Sachs Financ 30 1.99 Goldman Sachs Financ 32 2.01 Goldman Sachs Financ 41 1.60 Goldman Sachs Financ 48 1.57 Goldman Sachs Financ 43 1.65 Goldman Sachs Financ 41 1.57 Goldman Sachs Financ 48 1.07 Goldman Sachs Financ 48 .92 Goldman Sachs Financ 48 1.37 Goldman Sachs Financ 41 1.07 Goldman Sachs Financ 41 .92 Goldman Sachs Financ 41 1.37 Goldman Sachs Financ 41 1.11 Goldman Sachs Financ 41 .96 Goldman Sachs Financ 41 1.40 Goldman Sachs Financ 32 1.81 Goldman Sachs Financ 43 1.15 Goldman Sachs Financ 43 1.00 Goldman Sachs Financ 43 1.45 Goldman Sachs Financ 30 1.51 Goldman Sachs Financ 30 1.36 Goldman Sachs Financ 30 1.81 Goldman Sachs Financ 32 1.36 Goldman Sachs Financ 32 1.51 Goldman Sachs Financ 43 .80 Goldman Sachs Financ 43 1.55 Goldman Sachs Financ 43 1.80 Goldman Sachs Financ 45 1.23 Goldman Sachs Financ 45 1.70 Goldman Sachs Financ 45 1.38 Goldman Sachs Financ 45 1.63 Goldman Sachs Financ 45 .93 Goldman Sachs Financ 45 1.58 Goldman Sachs Financ 45 1.48 Goldman Sachs Financ 45 1.73 Goldman Sachs Invest 30 1.55 Goldman Sachs Invest 30 1.40 Goldman Sachs Invest 30 1.24 Goldman Sachs Invest 14 .31 Goldman Sachs Invest 14 1.06 Goldman Sachs Invest 30 1.79 Goldman Sachs Invest 30 2.04 Goldman Sachs Invest 30 1.05 Goldman Sachs Invest 30 1.79 GovTxMgSvc 39 1.45 GovObTR 23 1.23 GovTxMgIS 39 1.70 Government Fund Clas 33 1.61 Government Obligatio 20 1.80 Government Obligatio 20 1.77 GovResFd P 22 .89 HSBC U.S. Government 32 1.68 HSBC U.S. Government 32 1.79 HSBC U.S. Government 32 1.73 HSBC U.S. Government 32 1.75 HSBC U.S. Treasury M 38 1.62 HSBC U.S. Treasury M 38 1.37 HSBC U.S. Treasury M 38 1.73 HSBC U.S. Treasury M 38 1.69 HSBC U.S. Treasury M 38 1.71 HSBCUSGov A 32 1.28 HSBCUSGov D 32 1.43 Harbor Money Market 45 1.54 Harbor 45 1.61 HeritAdm 15 1.89 HeritInst 15 2.02 HewittMM p 42 .26 ING MM A 32 1.51 ING MM I 32 1.51 Invesco Government M 20 1.74 InvescoA5 20 1.38 InvescoC5 p 20 .63 Invesco Tax Exempt C 10 .58 Invesco Tax-Exempt C 10 .59 Investor Cash Tr, Tr 41 1.60 Investor Tax-Exempt 14 1.21 Investor Tax-Exempt 14 .81 Investor Tax-Exempt 14 1.06 Investor Tax-Exempt 14 1.28 Investor Tax-Exempt 14 1.16 Investor Tax-Exempt 14 .66 Investor Tax-Exempt 14 .51 Investor Tax-Exempt 14 .96 InvCshTrTrs 41 1.74 Investors Cash Tr, T 41 1.21 Investors Cash Trust 41 1.73 Ivy Cash Management 18 .44 Ivy Cash Management 18 .50 Ivy Cash Management 18 1.36 Ivy Government Money 12 1.23 Ivy Government Money 12 1.47 IvyMonyyC t 12 .35 IvyMnyA 12 1.06 IvyMM B 12 .27 JPMGvMMAg 21 1.67 JPMLqAsR 20 1.50 JPMGvPrem 21 1.48 JPMGvCap 21 1.75 JPMTrPlInv 14 1.42 JPMTrPlRs 14 1.23 JPMorg100 Agcy 47 1.63 JPM100 SecP 47 1.44 JPM100 TrInst 47 1.68 JPMorgan100 47 1.30 JPMLqAstP 20 1.75 JPMorganFed 35 1.33 JPMorFedAgcy 35 1.66 JPMorgFedPr 35 1.47 JPMLqAstAg 20 1.94 JPMLqAstC p 20 1.23 JPMLqAstMrg 20 1.61 JPMLqAstInst 20 1.99 JPMMunInst 6 1.34 JPMMuMorg 6 .96 JPMNYMuR p 6 .81 JPMorgPrm 17 1.70 JPMorgPrAgcy 17 1.96 JPMorgPrmPr 17 1.77 JPMTreasC t 14 .96 JPMTrsPlusP 14 1.48 JPMTrsPlsMrg 14 1.34 JPMTrsPlsInst 14 1.72 JPMTrsPlsAg 14 1.67 JPMTrsSecR p 47 1.19 JPMUSGvInst 21 1.72 JPMUSGvtR p 21 1.23 JPMUSGvtMrg 21 1.34 JPMLqAsInv 20 1.69 JPMorgan 100% US Tre 47 1.71 JPMorgan California 6 .97 JPMorgan California 6 .37 JPMorgan California 6 .72 JPMFedInst 35 1.71 JPMorgan Institution 6 1.27 JPMorgan Institution 6 1.32 JPMorgan Institution 6 1.30 JPMorgan Institution 6 1.22 JPMorgan Liquid Asse 20 2.02 JPMorgan Municipal M 6 .85 JPMorgan Municipal M 6 1.29 JPMorgan Municipal M 6 .50 JPMorgan New York Mu 6 1.06 JPMorgan New York Mu 6 .46 JPMorgan New York Mu 6 .81 JPMPrInst 17 2.01 JPMPrRsv 17 1.52 JPMorgan Prime Money 17 2.07 JPMorgan Prime Money 17 2.04 JPMorgan Prime Money 17 1.25 JPMorgan U. S. Treas 14 1.78 JPMorgan U.S. Govern 21 1.23 JPMorgan U.S. Govern 21 .93 JPMorgan U.S. Govern 21 .88 JPMorgan U.S. Govern 21 1.62 JPMorgan U.S. Treasu 14 1.75 JPMorgan US Governme 21 1.43 Liquid Assets Portfo 16 1.14Liquid Assets Portfo 16 1.81 Liquid Assets Portfo 16 1.46 Liquid Assets Portfo 16 1.93 MainStay A 30 1.44 MainStay B 30 1.21 MainStay Money Marke 30 1.21 MainStay Money Marke 30 1.21 ManagersMM 21 1.78 Maryland Tax-Free Mo 24 1.13 Maryland Tax-Free Mo 24 1.07 Meeder Institutional 29 1.94 MeederRetl 28 1.65 ML CMAMn 34 1.36 ML CMATr 37 1.28 MilestnTOInst 43 1.73 MilestnTOInv 43 1.48 MHLIRSel 20 2.02 MMktGS2 38 1.80 MMktGS4 38 1.55 MMktProFdInv 29 .93 MMktProFdSvc 29 .23 Mutual America Insti 23 1.73 Nationwide Governmen 24 1.17 NatnwdMMInst 24 1.43 New York Tax-Free Mo 21 1.17 NorthInstGovSel 44 1.72 Northern 44 1.89 NorthernGvSl 47 1.57 NorthInstPrObSv 29 2.06 NthnInstPrObSh 29 2.06 Northern Institution 5 1.33 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 45

Northern Institution 44 1.68 Northern Institution 44 1.72 Northern Institution 44 1.72 NorthInstTreas 47 1.73 NorthernUSGv 49 1.57 OppCshResN t 39 1.32 OppenhCshB p 39 1.21 OppenhCshC p 39 1.32 OppCshRes 39 1.31 Oppenheimer Governme 38 1.34 Oppenheimer Institut 41 1.68 Oppenheimer Institut 41 1.62 Oppenheimer Institut 41 1.61 OppMMFd A 38 1.34 PIMCO Government Mon 5 1.65 PIMCO Government Mon 5 1.65 PIMCO Government Mon 5 1.70 PIMCO Government Mon 5 1.80 PIMCO Government Mon 5 1.80 PIMCO Government Mon 5 1.80 PNC Government Money 31 1.59 PNC Gov A 25 1.59 PNC Gov I 25 1.72 PNC TrA p 39 1.48 PNC Tr I 39 1.64 PNC Treasury Plus Mo 27 1.62 PNC Treasury Plus Mo 50 1.50 PW PACE P 21 1.31 PhoenixMM A 18 .01 Pioneer U.S. Governm ... 1.29 Pioneer U.S. Governm ... .75 PionrCs ... 1.14 PremGvtMP 19 1.76 PremierPort 16 2.01 Premier Portfolio Pe 16 1.47 Premier Portfolio Pr 16 1.71 Premier Portfolio Re 16 1.85 Premier Portfolio Re 16 1.13 PrimeObTR 29 1.55 PruMMartD 32 1.29 PruMMrtZ 32 1.48 Prudential Governmen 32 1.29 Prudential Governmen 32 1.26 Prudential Governmen 32 1.31 PruInstMM A 21 1.97 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnm MMA 18 1.64 Putnam Money Market 18 .01 Putnam Money Market 18 .01 Putnam Money Market 18 .01 PutnmMMC t 18 .01 RBCGvRBCI1 25 1.67 Retail Prime Obligat 15 2.07 Retail Prime Obligat 15 1.91 Retail Prime Obligat 15 2.01 Retail Prime Obligat 15 1.76 Retail Prime Obligat 15 1.81 Retail Prime Obligat 15 1.46 Rydex U.S. Governmen 52 .89 SEI DITGovA 33 1.61 SEI DITGvIIA 41 1.66 SEI DITTrsA 30 1.50 SEI DITTrIIA 34 1.63 STI CshRes 28 1.53 STIC Prime Portfolio 14 1.75 STIC Prime Portfolio 14 1.04 STIC Prime Portfolio 14 1.36 STIC Prime Portfolio 14 1.83 STIT Liquid Assets 16 1.71 STIT STIC Prime Por 14 1.61 STIT Government & Ag 23 1.76 STIT Government & Ag 23 1.49 STIT Liquid Assets P 16 1.98 STIT STIC Prime Port 14 1.87 STIT Tax-Free Cash R 11 1.02 STIT Tax-Free Cash R 11 1.23 STIT Treasury Obliga 37 1.70 STIT Treasury Obliga 37 1.66 STIT Treasury Obliga 37 1.45 STIT Treasury Portfo 22 1.45 STIT Treasury Portfo 22 1.72 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 17 1.59 SchwbACR 17 1.52 SchwbCshRes 17 1.46 Schwab Government Mo 4 1.54 SchwbInv 25 1.82 SchwbRetAdv 27 1.83 Schwab Retirement Go 22 1.70 Schwab Treasury Obli 8 1.54 Schwab U.S. Treasury 8 1.43 SchbValAdv 31 1.85 SchwValAdUlt 31 2.00 SchbMM 1 1.29 Schb UST 8 1.23 SentinelGov A 8 1.29 StFrmMMLgA 36 1.52 State Farm Money Mar 36 1.35 State Farm Money Mar 36 1.35 State Farm Money Mar 36 1.35 State Farm Money Mar 36 1.42 State Farm Money Mar 36 1.42 State Farm Money Mar 36 1.42 State Farm Money Mar 36 1.42 StStInstLRS 18 2.06 State Street Insti L 17 1.35 State Street Insti T 22 1.42 State Street Insti T 22 1.77 State Street Insti T 31 1.74 State Street Insti U 21 1.79 State Street Insti U 21 1.44 State Street Institu 21 1.83State Street Institu 21 1.76 State Street Institu 22 1.69 State Street Institu 31 1.66 State Street Institu 21 1.71 State Street Institu 21 1.54 State Street Institu 31 1.39 State Street Institu 21 1.81 State Street Institu 22 1.71 State Street Institu 18 2.00 State Street Institu 18 1.98 State Street Institu 18 1.81 State Street Treasur 22 1.81 SunAmMMA 37 .01 T. Rowe Price Govern 35 1.61 T. Rowe Price Instit 43 1.89 T. Rowe Price Tax-Ex 35 1.14 TDAM California Muni 19 .53 TDAM Insti U.S. Gov 36 1.40 TDAM Insti U.S. Gove 36 1.65 TDAM Institutional T 29 .84 TDAM Institutional T 29 1.39 TDAM Institutional U 36 1.00 TDAMMMInv 41 1.46 TDAMMMkPr 41 1.46 TDAM Money Market Po 41 1.56 TDAM Money Market Po 41 1.37 TDAM Municipal Portf 29 .65 TDAM New York Munici 9 .69 TDAM U.S. Government 21 1.06 TDAMUSGv 21 1.16 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 46 1.71 TRowPRF 35 1.48 TRowUST 37 1.50 Thriv MM Inst 31 1.54 Thriv MMk A 31 1.37 TreasObTR 27 1.25 Treasury Obligations 20 1.77 Treasury Portfolio P 47 1.68 U.S. Government Mone 29 .70 U.S. Government Mone 29 1.18 U.S. Government Mone 29 1.88 U.S. Treasury Money 37 1.59 UBS Prime Investor F 18 1.67 UBS Prime Preferred 18 1.98 UBS Prime Reserves F 18 1.94 UBS RMA Government M 23 1.42 UBS Select Governmen 23 1.77 UBS Select Governmen 23 1.46 UBS Select Governmen 23 1.73 UBS Select Governmen 23 1.71 UBS Select Prime Inv 20 1.72 UBS Select Prime Pre 20 2.06 UBS Select Treasury 21 1.68 UBS Select Treasury 21 1.70 UBS Select Treasury 21 1.43 UBS Select Treasury 21 1.74 UBS Tax-Free Institu 7 1.30 UBS Tax-Free Investo 7 1.03 UBS Tax-Free Preferr 7 1.34 US Government Money 25 .86 US Government Money 25 1.57 USAA Mutl 20 1.64 USAA Treas 41 1.52 VALIC MMktI 37 .01 VALIC MMkII 42 .01 VangAdmTry 52 1.82 VangFdl 49 1.82 VangPr 50 2.02 VangPrInst 50 2.08 Voya Government Mone 32 1.51 Voya Government Mone 32 1.51 Voya Government Mone 32 .51 Voya Government Mone 32 1.51 Voya Liquid Assets P 32 1.37 Voya Liquid Assets P 32 1.62 Voya Liquid Assets P 32 1.22 Voya Money Market Po 32 1.57 Voya Money Market Po 32 1.42 WA Select Tax Free R 6 1.27 WF 100% Treasury Mon 35 1.68 WF Government Money 25 1.80 Wells Fargo 100% Tre 35 1.58 WellsFargo A 14 1.60 WFCashInvAd 16 1.89 WFCashInst 16 2.02 Wells Fargo Cash Inv 16 2.09 Wells Fargo Fd, Trea 26 1.57 WFGovAdm 25 1.60 WFGvtMMA 25 1.34 Wells Fargo Heritage 15 2.09 Wells Fargo Heritage 15 1.79 WellsFargoI 100 35 1.38 WellsFargoInsCsh 16 1.72 WellsFargoInsGv 25 1.44 Wells Fargo Money Ma 14 1.99 Wells Fargo Money Ma 14 1.69 Wells Fargo Municipa 5 1.33 WellsF100TrA 35 1.28 WellsFargo TrsyS 26 1.46 WellsFargoTrsyA 26 1.32 WellsFargo TrsyI 26 1.72 WFGvMMInst 25 1.74 Western Asset Govern 27 1.45 Western Asset Govern 27 .94 WA GvtRsvA 27 1.34 WAInstGvInst 27 1.79 Western Asset Insti 46 1.64 Western Asset Insti 32 1.92 Western Asset Instit 27 1.74 Western Asset Instit 27 1.74 Western Asset NY Tax 4 .90 Western Asset Prime 25 1.64 Western Asset Tax Fr 6 .40 Western Asset Tax Fr 6 .88 Western Asset US Tre 46 .89 WstnUSTrN 46 1.29WstnInstLqRsI 32 1.97 WstnPrmLiq 32 1.68 WstnInstUSTR 46 1.70 WstnPrmUSTR 46 1.44 Wilm GovSel 36 1.54 Wilm TrAdm 38 1.29 Wilm TrSvc 38 1.16 Wilm TrSvc 38 1.54 Wilm GovAdm 36 1.29 Wilmington U.S. Gove 36 1.14 WilmUSGov 36 1.64Tax ExemptAIMTx 10 .48 AmC CATF 14 .98 AmC TF 8 1.09 BMO TaxF I p 10 1.35 BMO TaxF Y 10 1.10 BNYMelNMuM 8 1.23 BLMunFdPCS p 28 .86 BRLM Muni 28 1.34 BRF NYMuni 7 1.31 BRFCAMuni 6 1.18 CashActTxEMgd 21 1.03 FIMMTxExII 25 1.21 FIMMTxEx3 25 1.11 FIMMTxExI 25 1.36 FedCAMuniSv 25 .94 FedCAMu WS 25 1.19 FedGAMuCsh 14 1.04 FedMAMuCS p 34 .50 FedMAMuniSv 34 .92 FedMuObl A 30 1.38 FedMuOblCap 30 1.28 FedMunOblSv 30 1.13 FedNYMuCSv 39 .97 FedNYMuCS p 39 .49 FedNYMuCsII 39 .74 FedPAMuniCS 17 .49 FedPAMuCsSv 17 .88 FedTaxFObWS 29 1.35 FedTxFrObSv 29 1.10 FedMuniSvc 11 .90 FedTxF c 6 1.38 FidCA 17 .98 FidCT 34 1.07 FidMA 31 1.00 FidMI 31 1.00 FidMuMM 34 1.15 FidNJ 49 1.00 FidNY 18 1.03 FidOH 45 1.03 FidPA 15 1.03 FidSpCA 17 1.16 FidSpMA 33 1.19 FidSpNJ 47 1.19 FidSpNY 16 1.20 FidTEDly M 29 .84 FidAZ 14 1.06 Fid TECR 29 .59 FidTxEx MM 29 1.09 FidTaxExPortS 25 1.31 FinSq TEF 14 1.31 FstAmTFA 12 .76 FstAmTxFY 12 1.06 FsAmTxFObII 12 1.21 FstAmTFObZ 12 1.31 GenNJMun 18 .74 GenNYMuB 10 .80 GnMuB p 10 .48 GnNYMuB p 10 .40 GnCalMu 7 .72 JPMMuMMP 6 1.10 JPMorganCA 6 .83 JPMorganNY 6 .92 JPMorganTF 10 .92 JPMorg TFPr 10 1.06 JPMTxFrR p 10 .81 JPMorgTFAgcy 10 1.25 JPMTxFrInst 10 1.30 NYTxFrMMI 22 2.04 NortnInstMuni 5 1.33 NorthernMun 7 1.16 PremierTxEx 6 1.33 SchwAMTTxF 22 .97 SchwNYMuVA 21 1.18 SchwNYMuSw 21 .93 SchwTxFValAd 22 1.19 ShwbTE 15 1.09 SchwabTxEx 15 1.19 Schwb CA 16 .90 ScudTECshInst 21 1.23 TDAMCAMu 19 .63 TDAMMuni 29 .75 TDAMNYMu 9 .79 TRowSumMu 37 1.04 TRowCA c 28 .75 TRowNY c 21 .94 TRowTE c 35 1.08 USAATxEx 29 .99 VangNJ 53 1.34 VangCA 22 1.25 VangPA 24 1.35 VangNY 28 1.36 VangTxEx 27 1.36 WFAMuCshM 5 1.43 WFA MuCsMSv 5 1.18 WFNatInstMM 6 1.39 WFNtTFMMSv 6 1.14 WellsFargoNat 6 1.29 WellsF NTFA 6 .99 WstnFTxR N 6 .73 WstnInstTxFR 6 1.32 WstnNYTxR N 4 .75 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 .88 Jul 18 p 99.30 99.31 1.90 1.38 Jul 18 f 100.06 100.07 1.38 Jul 18 p 99.30 99.31 1.89 2.25 Jul 18 p 100.01 100.02 1.87 1.00 Aug 18 p 99.28 99.29 1.85 4.00 Aug 18 p 100.08 100.09 -0.01 1.87 .75 Aug 18 p 99.25 99.26 1.90 1.50 Aug 18 p 99.29 99.30 1.94 1.00 Sep 18 p 99.25 99.26 1.92 .75 Sep 18 p 99.22 99.23 +0.01 1.92 1.38 Sep 18 p 99.27 99.28 1.93 .88 Oct 18 p 99.21 99.22 1.96 .75 Oct 18 p 99.18 99.19 1.97 1.25 Oct 18 p 99.23 99.24 2.00 1.75 Oct 18 p 99.29 99.30 +0.01 1.99 1.25 Nov 18 p 99.22 99.23 2.05 3.75 Nov 18 p 100.20 100.21 2.05 1.00 Nov 18 p 99.17 99.18 2.06 1.25 Nov 18 p 99.21 99.22 2.06 1.38 Nov 18 p 99.22 99.23 2.06 1.25 Dec 18 p 99.19 99.20 2.08 1.00 Dec 18 p 99.17 99.18 2.17 1.38 Dec 18 p 99.19 99.20 2.16 1.50 Dec 18 p 99.21 99.22 2.17 1.13 Jan 19 p 99.14 99.15 +0.01 2.16 2.13 Jan 19 f 100.25 100.26 +0.01 .67 1.13 Jan 19 p 99.11 99.12 2.19 1.25 Jan 19 p 99.14 99.15 2.20 1.50 Jan 19 p 99.18 99.19 2.20 .75 Feb 19 p 99.02 99.03 2.22 2.75 Feb 19 p 100.10 100.11 2.22 8.88 Feb 19 k 104.07 104.08 2.10 1.13 Feb 19 p 99.08 99.09 2.23 1.38 Feb 19 p 99.14 99.15 +0.01 2.22 1.50 Feb 19 p 99.16 99.17 2.21 1.00 Mar 19 p 99.04 99.05 +0.01 2.23 1.25 Mar 19 p 99.07 99.08 2.28 1.50 Mar 19 p 99.13 99.14 2.27 1.63 Mar 19 p 99.16 99.17 2.26 .13 Apr 19 f 99.12 99.13 +0.01 .88 .88 Apr 19 p 98.28 98.29 +0.01 2.29 1.25 Apr 19 p 99.04 99.05 +0.01 2.30 1.63 Apr 19 p 99.14 99.15 +0.01 2.30 .88 May 19 p 98.23 98.24 2.32 3.13 May 19 p 100.21 100.22 2.33 1.13 May 19 p 98.28 98.29 2.33 1.25 May 19 p 99.00 99.01 2.33 1.50 May 19 p 99.07 99.08 2.33 1.00 Jun 19 p 98.21 98.22 2.35 1.25 Jun 19 p 98.29 98.30 +0.01 2.35 1.63 Jun 19 p 99.09 99.10 +0.01 2.35 .75 Jul 19 p 98.10 98.11 +0.01 2.37 1.88 Jul 19 f 101.20 101.21 +0.01 .30 .88 Jul 19 p 98.12 98.13 +0.01 2.38 1.63 Jul 19 p 99.06 99.07 +0.01 2.38 .75 Aug 19 p 98.05 98.06 +0.01 2.40 3.63 Aug 19 p 101.11 101.12 2.39 8.13 Aug 19 k 106.13 106.14 +0.01 2.35 1.00 Aug 19 p 98.12 98.13 +0.01 2.40 1.25 Aug 19 p 98.21 98.22 +0.01 2.41 1.63 Aug 19 p 99.03 99.04 +0.01 2.41 .88 Sep 19 p 98.05 98.06 +0.01 2.41 1.00 Sep 19 p 98.08 98.09 +0.02 2.41 1.38 Sep 19 p 98.23 98.24 +0.02 2.40 1.75 Sep 19 p 99.05 99.06 +0.01 2.41 1.00 Oct 19 p 98.05 98.06 +0.01 2.43 1.25 Oct 19 p 98.14 98.15 +0.01 2.43 1.50 Oct 19 p 98.25 98.26 +0.02 2.43 1.00 Nov 19 p 98.01 98.02 +0.01 2.44 3.38 Nov 19 p 101.07 101.08 +0.01 2.45 1.00 Nov 19 p 97.31 98.00 +0.02 2.45 1.50 Nov 19 p 99.00 99.01 +0.01 2.45 1.50 Nov 19 p 98.21 98.22 +0.01 2.45 1.38 Dec 19 p 98.14 98.15 +0.01 2.45 1.13 Dec 19 p 98.01 98.02 +0.02 2.46 1.63 Dec 19 p 98.24 98.25 +0.01 2.46 1.88 Dec 19 p 99.04 99.05 +0.02 2.46 1.38 Jan 20 f 101.05 101.06 +0.02 .61 1.38 Jan 20 f 98.11 98.12 +0.02 2.47 1.25 Jan 20 p 98.03 98.04 +0.01 2.47 1.38 Jan 20 p 98.10 98.11 +0.02 2.46 2.00 Jan 20 p 99.08 99.09 +0.02 2.47 3.63 Feb 20 p 101.26 101.27 +0.01 2.48 8.50 Feb 20 k 109.21 109.22 +0.01 2.43 1.38 Feb 20 p 98.05 98.06 +0.01 2.49 1.25 Feb 20 p 97.31 98.00 +0.02 2.49 2.25 Feb 20 p 99.19 99.20 +0.01 2.48 1.13 Mar 20 p 97.21 97.22 +0.02 2.50 1.38 Mar 20 p 98.02 98.03 +0.01 2.49 2.25 Mar 20 p 99.18 99.19 +0.01 2.49 1.50 Apr 20 p 98.08 98.09 +0.02 2.50 .13 Apr 20 f 98.31 99.00 +0.03 .70 1.13 Apr 20 p 97.17 97.18 +0.01 2.49 1.38 Apr 20 p 97.31 98.00 +0.01 2.50 2.38 Apr 20 p 99.25 99.26 +0.02 2.50 1.50 May 20 p 98.05 98.06 +0.02 2.50 3.50 May 20 p 101.26 101.27 +0.02 2.51 8.75 May 20 k 111.18 111.19 +0.01 2.41 1.38 May 20 p 97.28 97.29 +0.02 2.51 1.50 May 20 p 98.03 98.04 +0.02 2.52 2.50 May 20 p 99.31 100.00 +0.01 2.50 1.50 Jun 20 p 98.02 98.03 +0.02 2.52 1.63 Jun 20 p 98.09 98.10 +0.03 2.51 1.88 Jun 20 p 98.24 98.25 +0.02 2.51 2.50 Jun 20 p 99.31 100.00 2.51 1.25 Jul 20 f 101.22 101.23 +0.03 .42 1.50 Jul 20 p 97.31 98.00 +0.02 2.52 1.63 Jul 20 p 98.05 98.06 +0.02 2.53 2.00 Jul 20 p 98.29 98.30 +0.02 2.53 1.50 Aug 20 p 97.27 97.28 +0.01 2.53 2.63 Aug 20 p 100.05 100.06 +0.02 2.55 8.75 Aug 20 k 112.26 112.27 +0.02 2.53 1.38 Aug 20 p 97.18 97.19 +0.03 2.53 2.13 Aug 20 p 99.04 99.05 +0.02 2.54 1.38 Sep 20 p 97.16 97.17 +0.03 2.53 1.38 Sep 20 p 97.15 97.16 +0.03 2.53 2.00 Sep 20 p 98.26 98.27 +0.03 2.54 1.63 Oct 20 p 97.31 98.00 +0.03 2.54 1.38 Oct 20 p 97.11 97.12 +0.03 2.55 1.75 Oct 20 p 98.06 98.07 +0.03 2.55 1.75 Nov 20 p 98.05 98.06 +0.03 2.55 2.63 Nov 20 p 100.05 100.06 +0.03 2.55 1.63 Nov 20 p 97.26 97.27 +0.03 2.55 2.00 Nov 20 p 98.22 98.23 +0.03 2.56 1.88 Dec 20 p 98.12 98.13 +0.03 2.56 1.75 Dec 20 p 98.01 98.02 +0.03 2.56 2.38 Dec 20 p 99.17 99.18 +0.03 2.56 2.00 Jan 21 p 98.19 98.20 +0.03 2.56 1.13 Jan 21 f 101.12 101.13 +0.04 .58 1.38 Jan 21 p 97.00 97.01 +0.03 2.57 2.13 Jan 21 p 98.28 98.29 +0.03 2.57 2.25 Feb 21 p 99.06 99.07 +0.04 2.57 3.63 Feb 21 p 102.21 102.22 +0.03 2.57 7.88 Feb 21 k 113.14 113.15 +0.03 2.55 1.38 Feb 21 p 96.09 96.10 +0.04 2.57 2.00 Feb 21 p 98.16 98.17 +0.03 2.57 2.38 Mar 21 p 99.15 99.16 +0.03 2.57 1.25 Mar 21 p 96.15 96.16 +0.03 2.58 2.25 Mar 21 p 99.04 99.05 +0.04 2.58 .13 Apr 21 f 98.16 98.17 +0.03 .66 2.38 Apr 21 p 99.14 99.15 +0.04 2.58 1.38 Apr 21 p 96.23 96.24 +0.04 2.58 2.25 Apr 21 p 99.03 99.04 +0.04 2.58 2.63 May 21 p 100.03 100.04 +0.04 2.59 3.13 May 21 p 101.15 101.16 +0.03 2.58 8.13 May 21 k 115.10 115.11 +0.03 2.57 2.00 May 21 p 98.11 98.12 +0.04 2.59 2.63 Jun 21 p 100.03 100.04 +0.04 2.59 1.13 Jun 21 p 95.24 95.25 +0.04 2.60 2.13 Jun 21 p 98.20 98.21 +0.03 2.60 .63 Jul 21 f 100.14 100.15 +0.04 .47 1.13 Jul 21 p 95.20 95.21 +0.04 2.60 2.25 Jul 21 p 98.30 98.31 +0.04 2.60 2.13 Aug 21 p 98.17 98.18 +0.04 2.61 8.13 Aug 21 k 116.18 116.19 +0.05 2.59 1.13 Aug 21 p 95.15 95.16 +0.04 2.62 2.00 Aug 21 p 98.04 98.05 +0.04 2.62 1.13 Sep 21 p 95.11 95.12 +0.04 2.62 2.13 Sep 21 p 98.14 98.15 +0.04 2.62 1.25 Oct 21 p 95.19 95.20 +0.04 2.63 2.00 Oct 21 p 98.00 98.01 +0.05 2.63 2.00 Nov 21 p 97.31 98.00 +0.04 2.62 8.00 Nov 21 k 117.10 117.11 +0.04 2.61 1.75 Nov 21 p 97.04 97.05 +0.05 2.63 1.88 Nov 21 p 97.17 97.18 +0.05 2.63 2.00 Dec 21 p 97.28 97.29 +0.05 2.64 2.13 Dec 21 p 98.09 98.10 +0.05 2.64 .13 Jan 22 f 98.12 98.13 +0.05 .59 1.50 Jan 22 p 96.02 96.03 +0.05 2.65 1.88 Jan 22 p 97.12 97.13 +0.05 2.64 2.00 Feb 22 p 97.25 97.26 +0.06 2.64 1.75 Feb 22 p 96.27 96.28 +0.05 2.65 1.88 Feb 22 p 97.10 97.11 +0.06 2.65 ARCResources 93236 13.90 13.60 13.63 -.06 AZMiningInc 417436 6.14 6.13 6.14 +.01 AdvOil Gas 107527 4.35 4.16 4.30 +.13 AirCdaV VV 183468 22.11 21.11 21.18 -.87 AlgonquinPwr 102300 12.94 12.80 12.85 ... AlimntatnBSV 75262 58.33 57.36 57.45 -.45 AltaGasLtd 77694 26.57 26.34 26.36 +.02 AphriaInc J 514105 12.46 11.60 11.75 -.93 AthabascaOil 306471 1.85 1.79 1.80 +.05 AuroraCannabi 1072360 9.30 8.75 8.96 -.47 B2GoldCorpo 149763 3.43 3.37 3.41 +.02 BCE Inc 119087 54.07 53.86 53.93 +.01 BarrickGold 177339 17.04 16.85 17.00 +.05 BaytexEnergy 1126062 4.52 4.43 4.45 +.07 BellatrixExpl 61664 1.34 1.29 1.30 -.02 BirchcliffEng 162578 4.87 4.71 4.79 +.12 Bk NS 242380 76.10 75.58 75.62 -.10 BkMontreal 140221 102.43 101.58 101.85 -.06 BlackberryLtd 240270 13.68 12.96 12.97 -.47 BombardirBSV 364354 5.14 5.04 5.06 +.05 BonavistaEgy 131799 1.52 1.44 1.49 +.06 BrookdALV 240718 53.63 53.06 53.27 -.19 CAE Inc 83279 27.20 26.88 27.00 +.08 CIBC 85927 114.99 114.26 114.54 -1.72 CalfracWell 81878 6.14 5.71 5.75 -.25 CamecoCorp 93435 15.00 14.75 14.79 +.05 CannTustHoldi 150295 8.47 7.58 7.77 -.56 CanopyGrowth 1033680 40.47 36.33 36.93 -4.15 CdnEgySrvTc 88337 4.79 4.61 4.65 +.10 CdnNatRail 103519 108.36 106.66 106.77 -.41 CdnNatRes 410139 46.15 45.56 45.94 +.76 CenovusEngy 365151 13.69 13.48 13.55 +.28 CenterraGld 106944 7.53 7.08 7.44 +.37 CorusEntBo 554717 5.67 4.96 5.13 -1.12 CorvusGoldo 150665 2.30 2.00 2.22 +.10 CrescentPnt 334780 10.01 9.79 9.83 +.20 CrewEngy 144610 2.11 2.02 2.05 +.06 CronosGroupI 77512 8.93 8.15 8.22 -.82 DalradianJ 65022 1.46 1.45 1.45 -.01 DenisonMines 61431 .67 .65 .66 ... DetourGoldo 182266 11.68 11.28 11.56 +.12 DollaramaInc 63901 52.78 51.25 51.48 -.28 DreamGloblUn 63096 14.49 14.24 14.29 -.08 ECNCapitalCo 177975 3.50 3.43 3.45 -.02 EldoradoGld 308155 1.41 1.26 1.28 -.13 ElementFin 85804 6.50 6.25 6.26 -.22 EmpireANV 75924 26.13 25.03 25.63 -.06 EnCanaCorp 432627 18.06 17.23 17.83 +.83 EnbridgeInc 233915 43.05 42.20 42.34 -.35 EnergyFuelso 69456 2.83 2.55 2.75 +.15 EnerplusCorp 120319 17.07 16.43 16.76 +.53 FirstQntumo 234779 19.94 18.98 19.08 -.74 Fortis Inc 65887 42.01 41.67 42.01 +.11 GearEnergyLt 90247 1.35 1.30 1.35 +.05 GildanActive 71701 37.31 36.81 37.11 -.16 GoldcorpInc 122540 17.94 17.64 17.76 -.14 GranTierrao 145143 4.55 4.38 4.50 +.16 GreenOrganicD 101672 6.58 6.01 6.01 -.52 HorzonNtho 73576 2.62 2.52 2.58 +.07 HrznCrdOilBl 261294 11.92 11.44 11.70 +.59 HrznCrdOilBr 412985 4.62 4.40 4.50 -.26 HrznNatGsBr 77474 12.78 12.41 12.53 -.38 HrznNtGsBul 162244 4.17 4.06 4.13 +.12 HudBayMnrls 299917 7.58 7.30 7.35 -.20 HuskyEngy 121463 21.02 20.46 20.64 +.43 ISharesS P60 298478 24.35 24.14 24.18 -.07 IShrsCapEngy 92987 13.17 12.99 13.05 +.18 IamgoldCorp 146640 7.64 7.49 7.50 -.12 ImperialOil 103902 43.97 43.40 43.47 -.04InMedPharmace 59866 .76 .72 .72 -.04 InterPipeline 105501 24.96 24.70 24.81 +.01 InterforCorp 62570 24.60 24.13 24.19 +.17 IvanhoeAo 156790 2.86 2.70 2.72 -.12 KatangaMng 90932 1.05 .96 1.01 -.05 KeltExplo 122088 9.30 8.95 9.13 +.34 KinrossGold 307936 5.01 4.83 4.89 -.10 Kirklandlake 78646 27.46 26.71 27.28 +.40 LundinMng 301799 7.65 7.34 7.38 -.19 MEGEnergy 596771 11.01 10.44 10.83 +.56 MagnaInt l 104703 81.75 80.50 80.61 -.72 ManulifeFin 374457 24.49 23.95 24.05 -.26 MedReleafCorp 124816 26.50 24.70 25.51 -1.49 NDynastyMin 91122 .76 .69 .72 +.04 NatBkCan 74722 63.51 62.77 63.11 +.28 NemaskaLithiu 195285 .87 .83 .84 -.03 NeovascInc 90361 .06 .06 .06 +.01 NeptTech Bi 59795 4.62 4.19 4.23 -.37 NevsunReso 64317 4.36 4.28 4.33 +.03 New Gold 127018 2.74 2.66 2.72 +.05 NutrienLtd 170102 73.08 71.58 71.70 -.94 NuvistaEngy 108405 9.59 9.27 9.35 +.23 OceanaGoldCrp 142379 3.72 3.63 3.66 +.01 ParexReso 95168 24.50 23.98 23.98 -.05 PembinaPipe 105038 46.03 45.60 45.65 +.02 PengrowthEgy 68671 .93 .88 .93 +.04 PeytoExpl 99209 10.70 10.27 10.32 -.03 PowerCorpSV 63041 29.51 29.23 29.23 -.19 PrecisionDrl 298374 4.59 4.45 4.45 +.08 Prometico 299618 .59 .47 .49 -.09 PwrFinCorp 69707 31.34 30.83 30.83 -.41 RagingRiver 357778 5.83 5.70 5.76 +.15 RioCanRlUn 278343 24.41 24.15 24.20 -.11 RogersCommB 97035 63.02 62.44 62.80 +.24 RoyalBank 181359 99.87 98.81 99.03 -.58 SevenGenClA 457024 14.62 13.95 14.30 +.40 ShawCommBNV 171550 27.93 27.69 27.74 +.14 SherrittIntl 88440 1.12 1.09 1.10 -.01 SprottResourc 207950 .12 .11 .12 -.01 StormResource 85528 3.16 2.87 3.11 +.12 SunLifeFin 99820 53.10 52.60 52.75 -.05 SuncorEngy 403129 54.39 53.20 53.33 +.18 SuperiorPlus 64576 13.08 12.87 12.91 -.02 SurgeEnergyo 117202 2.41 2.32 2.35 +.06 T D Bank 322837 76.82 75.96 76.00 -.53 TORCOil Gas 106488 7.54 7.34 7.36 +.08 TamarackVall 173111 4.57 4.52 4.56 +.09 TeckResLimit 124543 33.57 32.95 33.24 +.05 Telus Corp 141159 47.15 46.84 46.96 +.09 TheHydropothe 161883 5.10 4.80 4.91 -.19 TheStarsGrou 123919 46.39 43.70 44.31 -1.88 ThomsonReuter 63343 53.76 53.05 53.27 -.38 TidewaterMdSt 79386 1.28 1.23 1.25 +.01 TourmalineOil 61888 24.08 23.48 23.56 -.08 TransCdaCorp 214645 57.49 56.78 57.12 -.04 TrevaliMngo 621504 .95 .87 .88 -.01 TricanWell 390099 3.20 3.09 3.10 -.01 TriconCapital 71041 11.14 10.48 11.00 +.45 ValeantPharma 82310 31.46 30.21 30.51 -.54 VermilionEgy 86228 47.88 46.96 47.35 +.58 WesdomeGold 67403 3.07 2.96 2.96 -.10 WestFraser 73618 89.35 86.85 86.85 -.01 WhitecapReso 213152 9.13 8.91 9.06 +.31 YamanaGld 158025 3.96 3.86 3.87 -.06 eCobaltSoluti 63756 .94 .88 .90 -.08 iShrS P500C 70957 30.97 30.43 30.44 -.27 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.25 96.26 +0.06 2.65 1.88 Mar 22 p 97.07 97.08 +0.05 2.66 .13 Apr 22 f 98.01 98.02 +0.06 .65 1.75 Apr 22 3p 96.21 96.22 +0.05 2.66 1.88 Apr 22 p 97.04 97.05 +0.05 2.66 1.75 May 22 p 96.21 96.22 +0.06 2.66 1.88 May 22 p 97.02 97.03 +0.05 2.66 1.88 May 22 p 96.19 96.20 +0.05 2.66 1.75 Jun 22 p 96.17 96.18 +0.06 2.67 2.13 Jun 22 p 97.30 97.31 +0.06 2.67 .13 Jul 22 f 98.13 98.14 +0.05 .52 1.88 Jul 22 p 96.29 96.30 +0.06 2.67 2.00 Jul 22 p 97.12 97.13 +0.05 2.67 1.63 Aug 22 p 95.29 95.30 +0.06 2.67 7.25 Aug 22 k 117.30 117.31 +0.06 2.64 1.63 Aug 22 p 95.28 95.29 +0.06 2.67 1.88 Aug 22 p 96.27 96.28 +0.07 2.68 1.75 Sep 22 p 96.09 96.10 +0.06 2.68 1.88 Sep 22 p 96.25 96.26 +0.06 2.68 1.75 Oct 22 p 96.22 96.23 +0.06 2.68 2.00 Oct 22 p 97.07 97.08 +0.07 2.68 1.63 Nov 22 p 95.20 95.21 +0.06 2.68 7.63 Nov 22 k 120.12 120.13 +0.06 2.66 2.00 Nov 22 p 97.05 97.06 +0.06 2.68 2.13 Dec 22 p 97.19 97.20 +0.06 2.69 .13 Jan 23 f 97.28 97.29 +0.07 .60 1.75 Jan 23 p 95.30 95.31 +0.07 2.69 2.38 Jan 23 p 98.20 98.21 +0.07 2.69 2.00 Feb 23 p 97.00 97.01 +0.07 2.69 7.13 Feb 23 k 119.07 119.08 +0.06 2.68 1.50 Feb 23 p 94.24 94.25 +0.07 2.70 2.63 Feb 23 p 99.23 99.24 +0.07 2.69 1.50 Mar 23 p 94.21 94.22 +0.07 2.70 2.50 Mar 23 p 99.04 99.05 +0.07 2.70 .63 Apr 23 f 99.30 99.31 +0.06 .63 1.63 Apr 23 p 95.04 95.05 +0.07 2.70 2.75 Apr 23 p 100.07 100.08 +0.07 2.70 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 14.12 -5.0 -7.1 +1.9/C IntrmDvrsMnA m MS 14.15 +.4 -.3 +1.3/B IntrmDvrsMnC m MS 14.15 +.4 -.7 +.6/E LgCpGrA m LG 51.37 +.9 +7.5 +13.8/A LgCpGrAdv LG 55.86 +.9 +7.7 +14.0/A LgCpGrC m LG 38.75 +.9 +7.1 +12.9/B LgCpGrI LG 55.57 +.9 +7.7 +14.1/A LgCpGrK b LG 52.26 +.9 +7.5 +13.7/A LtdDurHiIncAdv HY 10.17 +.1 +.5 +3.5/D MuniBdInfStr1 b MS 10.20 +.6 +.8 +2.3/A MuniBdInfStr2 MS 10.20 +.5 +.8 +2.4/A MuniBdInfStrA m MS 10.24 +.6 +.7 +2.1/A MuniBdInfStrAdv MS 10.24 +.5 +.9 +2.4/A MuniIncCAA m MF 11.04 +.5 -.2 +2.8/B MuniIncCAAdv MF 11.04 +.4 ... +3.0/A MuniIncIIArznA m SI 10.97 +.5 -.1 +3.2/A MuniIncIIMAA m MT 11.07 +.4 -.5 +2.4/B MuniIncIIMINA m SM 10.09 +.3 -.6 +2.4/C MuniIncIINJA m MJ 9.61 +.4 -.5 +3.4/C MuniIncIIOhioA m MO 9.83 +.4 -.3 +2.9/A MuniIncIIPEA m MP 10.33 +.3 -.4 +2.9/B MuniIncIIVIA m SI 10.97 +.4 -.3 +2.8/A MuniIncNYA m MN 9.80 +.3 -.6 +2.8/A MuniIncNYAdv MN 9.80 +.4 -.5 +3.0/A MuniIncNYC m MN 9.79 +.3 -1.0 +2.0/B MuniIncNtnA m MI 10.12 +.3 -.5 +3.1/A MuniIncNtnAdv MI 10.12 +.4 -.4 +3.3/A MuniIncNtnC m MI 10.11 +.3 -.9 +2.3/C ReltvValA m LV 5.77 -1.0 -1.0 +9.0/A ReltvValAdv LV 5.82 -1.0 -1.0 +9.3/A ReltvValC m LV 5.75 -1.0 -1.4 +8.3/B SelUSEqAdv LB 16.99 -1.1 +1.4 +10.2/B SelUSLSA m LO 12.79 -.5 +1.4 +5.4/B SelUSLSAdv LO 12.99 -.5 +1.6 +5.6/B SelUSLSC m LO 12.24 -.6 +1.1 +4.6/B ShortDurPlus CS 11.57 +.2 +.2 +.5/D SmCpGrA m SG 59.77 +2.7 +15.9 +13.6/A SmCpGrI SG 64.75 +2.7 +16.1 +13.9/A SstnlGlbThtcA m WS 116.39 -2.7 -.8 +9.2/A SstnlGlbThtcAdv WS 123.26 -2.7 -.7 +9.5/A SustIntlThtcA m FG 18.49 -4.9 -5.2 +2.8/E TxMgAlMktIncA m CA 12.50 +.6 -1.4 +2.9/E TxMgWtAprStrAdv WS 16.11 -2.0 -.4 +6.5/C TxMgdIntl FB 17.70 -3.9 -4.0 +4.0/A AAMInsgtSelIncI d TW 9.81 -.1 -2.8 +3.4/BABAllMktRlRet1 b IH 8.90 -1.2 +.6 +2.0/E AllMktTRA m MA 14.58 -1.3 -1.7 +3.1/E AllMktTRAdv MA 14.69 -1.3 -1.5 +3.4/E AllMktTRC m MA 14.47 -1.3 -2.0 +2.3/E BdInStrat1 b IP 10.60 +.6 ... +2.5/A BdInStrat2 IP 10.60 +.6 +.1 +2.6/A CncntrGrAdv LG 35.63 -2.0 +4.6 +9.4/D CnsrvWlthStratA m CA 12.03 -.6 -.9 +2.7 CorOppsA m LG 20.68 +.2 +2.1 +11.0/C DiscvGrA m MG 12.29 +.2 +13.2 +12.2/A DiscvGrAdv MG 13.13 +.3 +13.4 +12.5/A DiscvValA m SV 23.32 -.4 +2.4 +9.1/B DiscvValAdv SV 23.88 -.4 +2.5 +9.4/B DiscvValC m SV 20.51 -.5 +2.0 +8.3/C DiscvValI SV 23.16 -.4 +2.4 +9.4/B DiscvValR b SV 22.62 -.4 +2.2 +8.7/C DiscvValZ SV 23.14 -.4 +2.5 +9.4/B DiversMunicipal MS 14.14 +.4 -.2 +1.6/A EmMkts EM 29.63 -8.2 -8.9 +3.3/D EqIncA m LV 28.08 -1.5 -2.0 +6.7/D EqIncAdv LV 28.34 -1.5 -1.9 +7.0/C EqIncC m LV 27.71 -1.6 -2.3 +5.9/D GlbBdA m IB 8.24 +.1 -.8 +2.9/B GlbBdAdv IB 8.23 +.1 -.7 +3.2/B GlbBdC m IB 8.26 ... -1.3 +2.1/C GlbBdI IB 8.23 +.1 -.7 +3.2/B GlbBdR b IB 8.23 ... -1.0 +2.5/B GlbRkAllcA m TV 16.24 -1.5 -1.1 +3.8/C GlbRlEstInvmA m GR 14.46 +1.3 +.4 +5.3/B GlbRlEstInvmIII GR 11.00 +1.4 +.8 +6.0/A GrA m LG 80.38 +1.0 +9.6 +14.4/A HiIncA m HY 8.38 -.3 -2.0 +4.7/B HiIncAdv HY 8.39 -.4 -1.8 +5.0/A HiIncC m HY 8.47 -.5 -2.5 +3.9/C HiIncI HY 8.39 -.4 -1.9 +5.0/A HiIncK b HY 8.38 -.4 -2.0 +4.7/B HiIncR b HY 8.37 -.4 -2.3 +4.3/B HiIncZ HY 8.39 -.4 -1.8 +5.1/A IntermBdA m CI 10.85 +.3 -1.1 +2.3/B IntermBdAdv CI 10.85 +.3 -1.1 +2.5/A IntermCAMuniA m SS 14.08 +.4 +.1 +1.4/A IntermNYMuniA m SS 13.78 +.5 -.2 +1.5/A Intl FB 17.70 -3.9 -4.0 +4.0/A IntlValA m FV 13.80 -5.0 -7.1 +1.7/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, June 28, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 46

ValA m LV 15.56 -1.0 -3.6 +3.4/E ValAdv LV 15.58 -1.0 -3.5 +3.6/E WlthApprStrA m WS 16.24 -2.0 -.6 +5.8/C WlthApprStrAdv WS 16.20 -2.1 -.6 +6.0/CAC AlternativesMktNetrlValInv NE 10.22 +.7 -2.4 +1.0/DAIGActvAllcA x MA 17.57 -.5 -.1 +5.3/C FlexCrdtA m HY 3.38 +.1 +1.0 +3.7/C FocedDivStrB x LV 17.70 +3.1 -3.9 +7.7/B FocedDivStrC x LV 17.69 +3.1 -3.9 +7.7/B IntlDivStrA x FV 8.53 -4.9 -9.6 -2.1/E MltAstAllcA f MA 18.31 -.7 -.3 +5.3/C SrFltngRtA m BL 8.08 ... +1.7 +3.8/B SrFltngRtC m BL 8.08 +.1 +1.6 +3.4/C StrBdA m MU 3.31 -.6 -2.9 +2.4/D StrValA m LV 30.66 -1.0 -2.8 +6.2/D USGvtSecA m GI 8.92 +.4 -.9 -.4/EALPSRdRcksLtdPrEI d SW 7.11 -2.6 -2.2 +6.9/DAMGCHEqPtnrsBalN b MA 17.38 -.3 +2.5 +6.8/A FQGlbRkBalZ TV 15.62 -.9 -2.4 +6.0/A FQTxMgdUSEqI LB 31.73 -.6 +5.0 +8.7/C GWKCorBdI CI 9.82 +.4 -2.1 +1.7/C GWKMnBdI MI 11.42 +.3 -1.2 +2.3/C GWKMnEnhYiI HM 9.83 +.6 -.3 +4.9/B GWKSmCpCorI SG 29.85 +1.1 +5.0 +11.2/B MgrsAmIntrGvS GI 10.36 +.3 -1.6 +.9/C MgrsAmShrtDrGvS UB 9.43 -.1 +.4 +.5/E MgrsBrAdvsMCGrN MG 11.86 +1.2 +.5 +3.8/E MgrsBrBlueS LG 50.67 +.3 +5.8 +11.0/C MgrsBrwineS MG 49.73 +.5 +6.6 +8.7/C MgrsCaEmergCoI SG 65.33 +2.9 +11.9 +17.7/A MgrsCaMidCpN b MG 30.57 -2.0 +1.1 +8.0/D MgrsCeRlEsttS SR 10.31 +4.7 ... +7.2/B MgrsDblCrPlsBdI CI 10.39 +.1 -1.2 +2.4 MgrsDblCrPlsBdN b CI 10.40 +.1 -1.3 +2.1 MgrsEmergOppsS SG 51.82 +2.6 +12.9 +12.2/A MgrsFrpntMdCpI MV 42.38 +.3 -3.2 +5.6/D MgrsFrpntMdCpN b MV 41.27 +.3 -3.3 +5.4/D MgrsLmsSylsBdS CI 26.07 -.2 -1.9 +2.9/A MgrsMntCldGrI LG 20.36 -.8 +3.3 +7.8/E MgrsMntCldGrN b LG 20.26 -.9 +3.2 +7.5/E MgrsSkylnSpcEqS d SB 44.88 +.4 +2.0 +5.8/E MgrsSpecialEqS SG 134.70 +1.0 +12.8 +11.3/B RRDivAllCpVlI LV 12.27 -.2 -1.5 +7.4/C RRDivAllCpVlN b LV 12.28 -.2 -1.6 +7.1/C RRSmCpValI SB 13.72 +1.1 +3.9 +10.9/A SthrnSnSmCpN m SB 25.53 +2.5 -2.0 +2.3/E SystMidCpValI MV 15.60 -2.3 -.4 +8.0/B TmsSqMidCpGrI MG 19.67 -1.1 +4.2 +8.6/C TmsSqMidCpGrS MG 19.16 -1.1 +4.1 +8.3/C TmsSqSmCpGrI SG 19.02 +.3 +9.8 +9.5/C TmsSqSmCpGrS SG 18.55 +.4 +9.8 +9.4/C TrilogyEMktsEqZ d EM 9.40 -5.9 -8.6 +7.0/A YackFocI d LB 21.71 +3.4 +2.9 +10.9/A YackFocN d LB 21.74 +3.4 +2.9 +10.7/A YacktmanI d LV 23.36 +2.7 +2.2 +9.5/AAQRDiversArbtrgI NE 9.42 +1.4 +3.2 +3.8 DiversArbtrgN b NE 9.41 +1.5 +3.2 +3.6 IntlEqI FB 10.39 -4.4 -4.4 +5.1 IntlMomStyleI FG 15.52 -3.2 -.5 +3.6 LgCpMomStyleI LG 22.76 -.4 +7.0 +10.9 LgCpMomStyleN b LG 22.75 -.4 +6.8 +10.6 MgdFtsStratI FF 8.69 -1.8 -6.3 -5.1 MgdFtsStratN b FF 8.55 -1.8 -6.4 -5.3 MltStratAltI AM 8.25 -4.6 -8.8 +.4 MltStratAltN b AM 8.20 -4.5 -8.9 +.2 RkBalCmdtsStrI BB 6.62 -7.6 -4.6 +3.0 RkParityI TV 9.60 -1.7 -2.3 +4.2 RkParityIIMVI TV 9.23 -1.4 -.6 +3.3 SmCpMomStyleI SG 25.58 +2.9 +11.5 +10.2AberdeenGlbHiIncA b HY 8.93 -.1 -.9 +2.2/E GlbHiIncI HY 8.36 -.1 -.7 +2.3/E IntlSmCpA m FR 30.89 -2.0 -1.9 +7.6/C SelIntlEqA b FB 25.77 -2.6 -6.1 +3.0/C TotalRetBdA b CI 12.81 +.2 -1.9 +2.1/B TotalRetBdI CI 12.62 +.3 -1.7 +2.4/BAbsolute StrategiesInstl AM 8.24 -.2 -.4 -2.1/EAcadianEmMktsInv d EM 19.88 -8.2 -11.2 +3.6/DAccessCptCmntyInvmIns GI 8.70 +.2 -1.7 +.9/CAdvisorOneCLSGlbDiversEqN WS 18.07 -3.9 -2.8 +5.9/CAdvisory ResearchMLPEngyIncA m LP 8.38 +1.7 -1.2 -6.9/C MLPEngyIncC m LP 8.40 +1.7 -1.5 -7.6/C MLPEngyIncI d LP 8.23 +1.7 -1.2 -6.7/B MLPEngyInfrasI d LP 8.02 +1.8 -1.2 -7.8/DAegisVal SV 20.33 -2.3 +3.4 +14.3/AAkreFocInstl d LG 35.52 -.2 +7.5 +13.8/A FocRetail m LG 34.80 -.3 +7.4 +13.5/BAl FrankInv m LV 24.66 -1.5 -.5 +7.3/CAlgerCptlApprecA m LG 26.77 -.5 +8.6 +11.7/C CptlApprecC m LG 21.19 -.6 +8.2 +10.9/C CptlApprecI2 LG 89.84 -.5 +8.7 +11.8/C CptlApprecInsI LG 35.20 -.6 +8.6 +11.8/C GrIncA m LB 40.02 -.6 -.7 +8.9/C IntlGrA m FG 16.61 -3.7 -2.6 +1.8/E LgCpGrI2 LG 69.87 +.1 +13.4 +10.0/D MidCpGrA m MG 14.69 -.2 +7.4 +7.8/D MidCpGrI2 MG 26.85 -.1 +7.4 +7.9/D MidCpGrInstlI MG 31.46 -.1 +7.3 +8.0/D SmCpGrA m SG 9.65 +1.2 +14.5 +11.1/B SmCpGrI2 SG 27.63 +1.1 +14.4 +11.5/B SmCpGrInstlI SG 23.01 +1.1 +13.6 +11.4/B SpectraA m LG 22.42 -.6 +9.0 +11.9/CAllianzGIFocedGrA m LG 56.39 -.6 +6.7 +12.7/B FocedGrC m LG 39.10 -.7 +6.3 +11.9/C GlbSmCpA m SW 51.18 -2.3 +2.2 +6.8/D HlthSciA m SH 33.07 +.3 +4.1 +1.5/C NFJDivValA m LV 14.71 -2.6 -1.9 +6.2/D NFJDivValC m LV 14.87 -2.7 -2.3 +5.4/E NFJDivValInstl LV 14.82 -2.6 -1.7 +6.6/D NFJIntlValA m FV 18.38 -4.6 -5.9 -3.6/E NFJLgCapValA m LV 26.08 -2.5 -2.2 +8.0/B NFJMidCapValA m MV 29.93 -2.2 -4.4 +9.8/A NFJMidCapValC m MV 24.52 -2.2 -4.8 +9.0/A NFJMidCapValIns MV 32.01 -2.1 -4.3 +10.2/A NFJSmCpValA m SV 21.69 -.3 +.1 +6.3/D NFJSmCpValAdmin b SV 21.63 -.3 +.1 +6.5/D NFJSmCpValC m SV 19.28 -.4 -.3 +5.5/E NFJSmCpValInstl SV 24.31 -.3 +.2 +6.7/D TechA m ST 70.60 -1.5 +15.3 +20.3/B TechC m ST 54.55 -1.5 +14.9 +19.4/C TechInstl ST 79.27 -1.4 +15.5 +20.7/BAlpineDynDivInstl WS 4.03 -2.4 -1.5 +6.1/C IntlRlEsttEqIns GR 22.56 -4.6 -6.2 +3.3/D RltyIncGrIns SR 22.05 +3.8 -2.5 +7.0/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 35.87 -1.2 +2.6 +11.6/C MutIncInv b LB 48.27 -2.3 -5.1 +6.6/EAmerican BeaconBrdGwyLgCpVlIns LV 28.35 -2.0 -.8 +8.3/B BrdgwyLgCpGrIns LG 31.89 -2.5 +6.7 +11.6/C IntlEqInstl FV 19.94 -3.8 -4.5 +2.2/C IntlEqInv FV 19.76 -3.8 -4.6 +1.8/C LgCpValAdv b LV 26.38 -1.0 -1.3 +6.3/D LgCpValInstl LV 28.83 -.9 -1.1 +6.8/D LgCpValInv LV 26.75 -1.0 -1.3 +6.4/D MidCpValInv MV 16.92 -.7 -3.8 +6.6/C SmCpValAdv b SV 27.18 +.6 +4.2 +8.6/C SmCpValInstl SV 28.63 +.6 +4.5 +9.1/B SmCpValInv SV 27.54 +.6 +4.3 +8.7/C StphnsSmCpGrInv SG 20.74 +.8 +16.7 +10.6/CAmerican CenturyAdpteEqInv LB 12.28 +1.3 +4.4 +10.1/B AdpteSmCpInv MB 21.22 -.2 +2.0 +7.7/B AllCpGrInv LG 35.16 +.1 +6.4 +10.8/D BalI MA 18.87 -1.1 +.8 +6.1/B BalInv MA 18.86 -1.1 +.7 +5.9/B CAHYMuniA m MC 10.52 +.5 +.1 +4.3/A CAHYMuniI MC 10.52 +.6 +.4 +4.8/A CAHYMuniInv MC 10.52 +.5 +.2 +4.5/A CAInTFBdBdI MF 11.70 +.4 -.3 +2.4/B CAInTFBdBdInv MF 11.70 +.4 -.4 +2.2/C CorEqPlusInv LB 15.44 -2.6 +.8 +7.9/D CorPlusInv CI 10.44 ... -2.0 +2.1/B CptlValInv LV 8.57 -1.0 -2.2 +5.7/D DiscpGrInv LG 23.87 -.7 +4.7 +11.0/C DiversBdA m CI 10.41 +.1 -2.4 +1.3/E DiversBdI CI 10.41 +.2 -2.1 +1.7/C DiversBdInv CI 10.41 +.1 -2.2 +1.5/D EmMktsA m EM 10.75 -7.2 -9.1 +6.1/A EmMktsI EM 11.43 -7.3 -8.9 +6.6/A EmMktsInv EM 11.15 -7.2 -8.9 +6.4/A EqGrA m LB 33.07 -1.9 +2.5 +8.6/C EqGrI LB 33.14 -1.9 +2.7 +9.1/C EqGrInv LB 33.11 -1.9 +2.6 +8.9/C EqIncA m LV 8.66 -.7 -2.0 +10.0/A EqIncC m LV 8.66 -.7 -2.4 +9.1/A EqIncI LV 8.67 -.6 -1.8 +10.4/A EqIncInv LV 8.66 -.7 -1.9 +10.2/A EqIncR b LV 8.63 -.7 -2.1 +9.7/A EqIncR6 LV 8.68 -.6 -1.7 +10.6/A GlbGoldInv SP 8.39 -2.3 -4.1 +8.4/A GlbGrInv WS 12.69 -1.0 +4.2 +7.8/B GlbRlEsttInv GR 11.69 -.8 -1.6 +4.1/C GovtBdA m GI 10.70 +.5 -1.2 +.8/C GovtBdInv GI 10.70 +.5 -1.0 +1.0/B GovtBdR5 GI 10.70 +.5 -.9 +1.2/A GrA m LG 34.05 ... +6.9 +12.7/B GrI LG 35.77 ... +7.2 +13.2/B GrInv LG 35.14 ... +7.1 +12.9/B GrR b LG 33.27 ... +6.8 +12.4/B GrR6 LG 35.76 +.1 +7.3 +13.3/B HYInv HY 5.57 +.6 -.1 +3.8/C HYMuniI HM 9.65 +.5 +1.3 +5.2/B HYMuniInv HM 9.65 +.5 +1.2 +5.0/B HeritageA m MG 21.58 -.9 +3.7 +6.5/E HeritageC m MG 17.35 -1.0 +3.3 +5.7/E HeritageI MG 24.81 -.8 +3.9 +7.0/D HeritageInv MG 23.34 -.8 +3.8 +6.8/D IncandGrA m LV 39.20 -2.0 +.6 +8.9/A IncandGrI LV 39.31 -2.0 +.8 +9.4/A IncandGrInv LV 39.26 -2.0 +.7 +9.2/A InAdjBdA m IP 11.38 +.9 -.6 +1.7/C InAdjBdInv IP 11.40 +.9 -.6 +1.9/B InAdjBdR5 IP 11.39 +.9 -.4 +2.1/B IntTrmTxFrBdI MI 11.17 +.4 -.2 +2.5/B IntTrmTxFrBdInv MI 11.17 +.4 -.3 +2.3/C IntlBdInv IB 12.77 -1.5 -3.1 +2.1/C IntlDiscvInv FR 16.86 -3.6 -.9 +7.3/D IntlGrA m FG 13.43 -2.8 +.8 +4.4/C IntlGrI FG 13.24 -2.8 +1.0 +4.8/C IntlGrInv FG 13.33 -2.8 +1.0 +4.6/C IntlOppsInv FR 11.19 -3.4 +.4 +10.4/A InvFcddynGrInv LG 25.48 +1.8 +15.2 +14.3/A InvGinnieMaeInv GI 10.20 +.4 -1.0 +.8/C InvGinnieMaeR5 GI 10.19 +.3 -1.0 +.9/C InvOC2020A m TE 12.51 -.6 ... +4.2/D InvOC2020I TE 12.54 -.5 +.2 +4.7/C InvOC2020Inv TE 12.53 -.6 +.1 +4.5/D InvOC2020R b TE 12.49 -.6 -.2 +3.9/D InvOC2025A m TG 14.84 -.7 -.1 +4.6/D InvOC2025I TG 14.87 -.7 +.1 +5.0/D InvOC2025Inv TG 14.86 -.7 +.1 +4.8/D InvOC2025R b TG 14.82 -.7 -.2 +4.3/E InvOC2030A m TH 12.97 -.8 ... +4.9/E InvOC2030I TH 13.00 -.8 +.2 +5.3/D InvOC2030Inv TH 13.00 -.8 +.1 +5.1/E InvOC2030R b TH 12.96 -.8 -.2 +4.6/E InvOC2035A m TI 16.24 -1.0 +.2 +5.2/E InvOC2035I TI 16.28 -1.0 +.4 +5.7/E InvOC2035Inv TI 16.25 -1.0 +.2 +5.5/E InvOC2035R b TI 16.22 -1.0 ... +5.0/E InvOC2040A m TJ 13.73 -1.1 +.4 +5.6/E InvOC2040I TJ 13.75 -1.1 +.5 +6.1/D InvOC2040Inv TJ 13.74 -1.2 +.4 +5.9/E InvOC2040R b TJ 13.71 -1.1 +.2 +5.4/E InvOC2045A m TK 17.24 -1.3 +.3 +6.1/E InvOC2045I TK 17.29 -1.3 +.6 +6.5/D InvOC2045Inv TK 17.27 -1.3 +.5 +6.3/E InvOC2045R b TK 17.23 -1.3 +.2 +5.8/E InvOC2050A m TN 14.07 -1.4 +.4 +6.3/E InvOC2050I TN 14.11 -1.4 +.6 +6.8/D InvOC2050Inv TN 14.09 -1.4 +.5 +6.6/D InvOC2050R b TN 14.06 -1.5 +.3 +6.1/E InvOC2055A m TL 15.07 -1.5 +.4 +6.5/E InvOC2055Inv TL 15.10 -1.4 +.5 +6.7/D InvOC:AgrInv AL 16.98 -1.5 +.4 +6.5/C InvOC:CnsrvInv CA 13.67 -.6 -.1 +4.5/B InvOCInRetA m RI 13.24 -.5 ... +4.1/A InvOCInRetI RI 13.23 -.5 +.2 +4.5/A InvOCInRetInv RI 13.23 -.5 +.1 +4.3/A InvOCInRetR b RI 13.22 -.6 -.2 +3.8/B InvOCModInv MA 15.74 -1.2 ... +5.5/C InvOCVryAgrInv XM 18.46 -1.9 +.9 +7.5/B InvOCVryCsrvInv XY 11.92 -.1 -.3 +3.5/B LgCoValInv LV 9.95 -1.1 -1.7 +5.5/E MidCpValA m MV 17.26 -.7 -1.0 +9.0/A MidCpValC m MV 17.08 -.8 -1.4 +8.1/B MidCpValI MV 17.30 -.6 -.8 +9.5/A MidCpValInv MV 17.29 -.7 -.9 +9.2/A MidCpValR b MV 17.21 -.8 -1.1 +8.7/B MidCpValR6 MV 17.30 -.7 -.7 +9.6/A NTCoreEqPlusG LB 16.70 -2.5 +1.5 +8.4/D NTDiversBdG CI 10.39 +.2 -1.9 +1.8/C NTEmMktsG EM 12.21 -7.3 -8.4 +7.2/A NTEqGrG LB 13.92 -1.8 +2.9 +9.2/C NTGrG LG 18.64 +.2 +7.7 +13.4/B NTHeritageG MG 14.58 -.7 +4.4 +7.3/D NTIntlGrG FG 12.42 -2.7 +2.1 +5.3/B NTLgCoValG LV 11.28 -.9 -1.3 +5.6/E NTMidCpValG MV 13.39 -.6 -.3 +9.7/A NTSmCoG SB 10.14 -.2 +5.3 +7.6/D RlEsttA m SR 27.43 +3.6 -1.1 +5.5/D RlEsttI SR 27.53 +3.6 -.9 +5.9/C RlEsttInv SR 27.46 +3.6 -1.0 +5.7/C SelI LG 75.48 +.6 +6.0 +12.8/B SelInv LG 74.24 +.6 +5.9 +12.6/B ShrtDurInv CS 10.11 ... +.4 +1.2/B ShrtTrmGovtInv GS 9.43 +.1 ... +.2/D ShtDrInfPrBdInv IP 10.15 +.3 +.7 +1.1/D ShtDrInfPrBdR5 IP 10.23 +.4 +.9 +1.3/D SmCoInv SB 16.15 -.2 +4.9 +7.1/D SmCpGrA m SG 18.53 +1.7 +11.4 +9.8/C SmCpGrI SG 19.57 +1.7 +11.6 +10.3/C SmCpGrInv SG 19.15 +1.8 +11.5 +10.1/C SmCpValA m SV 8.97 +1.8 +4.0 +9.4/B SmCpValI SV 9.14 +1.8 +4.1 +9.9/B SmCpValInv SV 9.06 +1.8 +4.0 +9.7/B StrAlAgrsA m AL 8.40 -1.5 +.2 +6.1/C StrAlAgrsC m AL 8.20 -1.6 ... +5.3/D StrAlAgrsI AL 8.30 -1.5 +.5 +6.5/C StrAlAgrsInv AL 8.34 -1.5 +.4 +6.4/C StrAlCnsrvA m CA 5.74 -.8 -.3 +4.0/CStrAlCnsrvInv CA 5.74 -.6 -.1 +4.2/C StrAlModA m MA 6.85 -1.2 ... +5.1/D StrAlModC m MA 6.76 -1.2 -.4 +4.3/E StrAlModI MA 6.87 -1.1 +.2 +5.5/C StrAlModInv MA 6.87 -1.2 +.1 +5.3/C SustEqInv LB 27.93 -1.6 +.7 +9.8/B UltraA m LG 45.62 +.6 +9.6 +14.0/A UltraI LG 49.26 +.6 +9.9 +14.5/A UltraInv LG 47.65 +.6 +9.7 +14.3/A UtlsInv SU 16.77 +2.0 -.9 +7.5/C ValA m LV 8.82 -.8 -.7 +6.8/D ValI LV 8.84 -.8 -.5 +7.3/C ValInv LV 8.82 -.8 -.6 +7.1/C ValR b LV 8.82 -.9 -.8 +6.5/D ZeroCoup2020Inv GI 103.10 +.2 -.5 +1.0/B ZeroCoup2025Inv GL 97.31 +1.2 -2.0 +2.1/EAmerican Funds2010TgtDtRtrA m TA 10.80 -.5 -1.0 +4.5/A 2015TgtDtRtrA m TD 11.49 -.4 -.9 +4.8/B 2020TgtDtRtrA m TE 12.52 -.5 -.3 +5.3/B 2025TgtDtRtrA m TG 13.44 -.8 ... +6.1/A 2030TgtDtRtrA m TH 14.48 -1.0 +.4 +7.0/A 2035TgtDtRtrA m TI 14.98 -1.3 +.9 +7.9/A 2040TgtDtRtrA m TJ 15.37 -1.4 +1.1 +8.3/A 2045TgtDtRtrA m TK 15.62 -1.5 +1.2 +8.4/A 2050TgtDtRtrA m TN 15.31 -1.4 +1.4 +8.6/A AMCpA m LG 33.01 -.4 +7.5 +10.7/D AmrcnBalA m MA 26.99 ... +.3 +8.0/A AmrcnHiIncA m HY 10.16 +.8 +.8 +4.1/C AmrcnMutA m LV 40.25 -.8 -.4 +8.8/A BdfAmrcA m CI 12.57 +.5 -1.5 +1.8/C CptWldGrIncA m WS 50.21 -3.2 -.7 +7.0/B CptlIncBldrA m IH 59.45 -1.4 -3.8 +3.8/C CptlWldBdA m IB 19.41 -.7 -1.9 +2.0/C EuroPacGrA m FG 52.81 -4.6 -3.3 +4.7/C FdmtlInvsA m LB 61.88 -1.0 +.8 +11.3/A GlbBalA m IH 31.68 -1.8 -1.4 +4.4/B GrfAmrcA m LG 53.47 +.3 +7.9 +13.4/B HiIncMuniBdA m HM 15.78 +.6 +.6 +4.8/C IncAmrcA m AL 22.55 -1.0 -2.1 +6.1/C IntlGrIncA m FB 32.79 -4.1 -4.8 +2.3/D IntrmBdfAmrA m CS 13.14 +.3 -.6 +.7/D InvCAmrcA m LB 39.96 -.8 +1.0 +9.9/B LtdTrmTEBdA m MS 15.51 +.4 ... +1.3/A MortgA m GI 9.85 +.5 -1.0 +1.4/A NewWldA m EM 64.14 -4.6 -4.2 +5.9/B NwPrspctvA m WS 44.43 -1.9 +2.9 +9.7/A STBdAmrcA m CS 9.81 +.2 -.1 +.5/D ShrtTrmTEBdA m MS 10.03 +.3 +.3 +.8/D SmCpWldA m SW 57.92 -.9 +3.8 +8.1/C TheNewEcoA m LG 48.00 -2.4 +7.6 +11.7/C TxExBdA m MI 12.81 +.3 -.4 +2.8/B TxExmptFdofCAA m MC 17.44 +.3 -.3 +2.9/D TxExofNewYorkA m MY 10.62 +.3 -.6 +2.5/D USGovtSecA m GI 13.40 +.7 -1.1 +.9/C WAMtInvsA m LV 44.04 -1.2 +.5 +10.6/AAmerican IndependancKansasTxExBdIns SI 10.68 +.3 -.3 +1.8/C USInProtInstl IP 10.64 +1.2 ... +2.0/BAncoraThlnSmlMdI d SB 16.14 -1.6 +3.8 +8.2/CAngel OakMltStratIncAs m MU 11.21 ... +1.7 +3.3 MltStratIncIns MU 11.19 ... +1.8 +3.6AquilaCHTFKTA m SI 10.47 +.3 -.5 +1.8/C HawaiianTxFrA m SI 11.13 +.3 -.4 +1.4/D NATFIncA m SI 10.54 +.3 -.7 +2.3/A TxFrForUtahA m SI 10.18 +.4 -.6 +2.2/B TxFrofArizonaA m SI 10.46 +.4 -.6 +2.1/B TxFrofColoradoA m SI 10.30 +.4 -.6 +1.5/D TxFrofOregonA m SI 10.79 +.3 -.8 +1.4/D ArbitrageInstl NE 13.08 +.2 ... +2.2/B R b NE 12.69 +.1 -.2 +1.9/CArielApprecInv b MV 48.04 +.1 +.3 +5.0/D Inv b MV 71.74 +1.1 +2.5 +7.6/BAristotleSaulGlbOppsI d IH 13.30 -1.3 +.1 +7.4/AArtisanEmMktsInv EM 15.26 -7.4 -9.1 +8.2/A GlbOppsInstl WS 26.88 -2.1 +3.5 +11.1/A GlbOppsInv WS 26.58 -2.1 +3.3 +10.9/A GlbValueInv WS 17.47 -3.4 -3.9 +6.5/C IntlInstl FG 32.36 -3.9 -3.4 +1.0/E IntlInv FG 32.17 -3.9 -3.5 +.8/E IntlSmCpInv FR 22.90 -2.9 -.8 +3.8/E IntlValueInstl FB 36.24 -3.6 -6.4 +4.2/A IntlValueInv FB 36.09 -3.7 -6.6 +3.9/B MidCpInstl MG 44.27 -1.8 +6.7 +6.8/D MidCpInv MG 40.61 -1.8 +6.6 +6.6/E MidCpValueInv MV 22.90 +.6 +.7 +7.0/C SmCpInvs SG 34.98 -1.4 +14.5 +11.3/B ValInstl LV 14.36 -.1 -1.1 +9.6/A ValInv LV 14.38 -.1 -1.2 +9.4/AAshmoreEmMktsLcCyBdIns XP 7.03 -3.3 -7.4 +2.1 EmMktsTtlRetIns EB 7.58 -2.6 -6.4 +4.7AuxierFocInv d LV 22.17 +.4 -.7 +6.7/DAve MariaMariaWldEq WS 14.90 -2.2 -1.2 +5.3/D Value MB 21.49 -1.3 +2.9 +5.2/DBBHCorelN d LB 20.13 -.1 -3.5 +6.7/E LtdDurN UB 10.18 +.2 +1.0 +1.8/ABMODivIncI LV 14.30 -1.2 +1.0 +10.9/A IntermTxFrI MI 11.13 +.5 -.1 +2.6/B IntermTxFrY MI 11.14 +.6 -.1 +2.4/B LgCpGrI LG 19.05 -.7 +5.3 +13.5/B LgCpGrY LG 18.87 -.7 +5.2 +13.2/B LgCpValI LV 15.61 -1.1 -2.9 +7.1/C LowVolEqI LV 14.79 +.7 +.9 +7.5/C MidCpGrI MG 16.91 -1.7 +5.0 +6.4/E MidCpValI MV 12.11 -1.2 -2.7 +6.2/C ShrtTrmIncAdvI CS 9.28 +.3 +.3 +1.4/B ShrtTxFrI MS 10.14 +.4 +.6 +1.3/B SmCpGrI SG 20.34 +1.0 +9.1 +5.6/E StratIncY MU 9.09 +.5 -1.6 +2.8/C TCHCorPlusBdI CI 11.38 +.5 -1.6 +2.8/A TCHCorPlusBdY CI 11.39 +.6 -1.6 +2.6/A TCHCorpIncI TW 12.69 +.2 -2.2 +4.3/A TCHCorpIncY TW 12.71 +.2 -2.2 +4.1/A UltraShrtTxFrI MS 10.07 +.3 +.7 +1.0/BBNY MellonAsstAllcM MA 12.62 -1.3 +.5 +5.9/B BdM CI 12.34 +.3 -1.7 +1.9/C EmMktsM EM 10.78 -8.4 -10.0 +5.3/B IncStkM LV 9.22 -1.8 -.7 +8.9/A IntermBdM CS 12.26 +.2 -.7 +1.2/B IntlApprecM FB 13.82 -3.3 -4.2 +2.5/C IntlM FB 13.26 -4.5 -4.2 +3.4/B LgCpStkM LB 6.10 -1.8 +1.3 +9.0/C MAIntrmMnBdM MT 12.41 +.4 -.5 +2.0/C MdCpMltStratM MG 18.06 -.9 +4.3 +8.6/C NYIntrmTEBdM MN 10.91 +.4 -.5 +2.2/B NtnIntrmMnBdM MI 13.30 +.5 -.3 +2.3/C NtnSTMnBdM MS 12.70 +.3 +.5 +.7/D PEIntrmMnBdM MP 11.94 +.5 -.1 +2.1/E STUSGovtSecM GS 11.53 +.2 -.1 +.2/D SmCpMltStratM SG 21.79 +.4 +8.6 +9.9/CBairdAggrgateBdInstl CI 10.54 +.3 -1.8 +2.3/B CorPlusBdInstl CI 10.88 +.3 -1.7 +2.7/A IntermBdInstl CI 10.77 +.3 -1.1 +1.6/D QlInTrmMnBdIns MI 11.36 +.4 -.3 +1.6/E ShrtTrmBdInstl CS 9.56 +.2 +.1 +1.3/BBaronAsstInstl MG 77.25 +.9 +9.6 +11.8/A AsstRetail b MG 74.62 +.9 +9.5 +11.5/A DiscvInstl SG 20.72 +2.8 +13.2 +14.5/A DiscvRetail b SG 20.51 +2.8 +13.1 +14.3/A EmMktsInstl EM 13.80 -7.8 -10.2 +5.0/B EmMktsRetail b EM 13.75 -7.8 -10.3 +4.7/C FifthAvenuGrIns LG 29.23 -.9 +12.8 +14.7/A FifthAvenuGrRtl b LG 28.69 -1.0 +12.6 +14.4/A FocedGrInstl MG 17.78 +5.5 +13.5 +9.4/B GrInstl MG 76.29 +2.3 +9.7 +10.7/B GrRetail b MG 74.13 +2.2 +9.5 +10.4/B IntlGrInstl FG 23.94 -3.5 -1.0 +8.4/A IntlGrRetail b FG 23.62 -3.5 -1.2 +8.1/A OppInstl MG 20.78 +.4 +18.1 +13.8/A OppRetail b MG 20.05 +.4 +17.9 +13.5/A PtnrsInstl MG 57.16 +4.5 +14.9 +12.6/A PtnrsRetail b MG 55.95 +4.5 +14.8 +12.3/A RlEsttInstl SR 28.52 -.6 -5.0 +4.6/E RlEsttRetail b SR 28.08 -.7 -5.1 +4.3/E SmCpInstl SG 31.72 +1.0 +8.1 +10.7/B SmCpRetail b SG 30.59 +1.0 +7.9 +10.4/CBarrett AssociatesBarrettOpp LV 29.74 -1.5 -.8 +11.5/ABeckerValEqRetail d LV 19.28 -.3 -1.1 +7.0/CBerkshireFoc d ST 25.86 +1.1 +20.4 +19.3/CBernsteinCaliforniaMuni SS 14.08 +.4 +.2 +1.6/A IntermDur CI 12.87 +.4 -1.3 +2.5/A IntermDurInstl CI 14.67 +.4 -1.3 +2.6/A NewYorkMuni SS 13.78 +.4 -.2 +1.7/A ShrtDrDvRSMn MS 12.54 +.3 +.6 +.6/DBerwynInc d XY 13.56 +.2 +1.6 +3.7/BBishop StreetHawaiiMuniBdIns SI 10.39 +.3 -.7 +1.8/CBlackRock4060TrgtAlInvC m CA 11.58 -.6 -1.3 +2.9 AdUSTtlMInvA m LB 25.87 -.7 +2.0 +6.8/E AdUSTtlMInvIns LB 27.01 -.7 +2.1 +7.1/E AdUSTtlMInvInvC m LB 16.82 -.7 +1.6 +5.9/E AdvtgGlbInstl WS 21.48 -2.5 -1.2 +5.3/D AdvtgGlbInvA m WS 20.42 -2.5 -1.4 +4.9/D AdvtgGlbInvC m WS 16.76 -2.6 -1.7 +4.1/E AdvtgIntlIns FB 16.78 -3.3 -3.1 +4.7/A AdvtgIntlInvA m FB 16.60 -3.3 -3.2 +4.4/A AdvtgLCCorIns LB 16.84 -.9 +2.8 +10.6/A AdvtgLCCorInvA m LB 16.23 -.9 +2.7 +10.3/B AdvtgLCCorInvC m LB 13.95 -1.0 +2.3 +9.4/C AdvtgLCValIns LV 28.95 -1.2 -1.1 +8.4/B AdvtgLCValInvA m LV 28.38 -1.3 -1.2 +8.1/B AdvtgLCValInvC m LV 26.37 -1.3 -1.5 +7.2/C AdvtgLgCpGrIns LG 16.22 -.6 +6.7 +12.4/B AdvtgLgCpGrInvA m LG 15.53 -.6 +6.6 +12.1/C AdvtgSmCpGrIns SG 21.89 +1.2 +11.7 +8.6/D AdvtgSmCpGrInvA m SG 16.90 +1.2 +11.6 +8.3/D AsaDrgnIns DP 15.67 -8.4 -8.6 +1.9/E AsaDrgnInvA m DP 15.46 -8.4 -8.7 +1.7/E BalCptlInstl MA 23.13 -.1 +1.9 +7.7 BalCptlInvA m MA 23.02 -.2 +1.8 +7.4 BalCptlInvC m MA 20.06 -.2 +1.4 +6.6 BasValInstl LV 26.16 -1.2 -.3 +4.7/E BasValInvA m LV 25.83 -1.3 -.5 +4.4/E BasValInvC m LV 22.81 -1.3 -.9 +3.6/E CAMuniOppsInstl MF 12.74 +.1 +1.1 +4.2/A CAMuniOppsInvA m MF 12.73 +.1 +1.0 +3.9/A CAMuniOppsInvA1 b MF 12.74 +.1 +1.1 +4.1/A CorBdInstl CI 9.30 +.1 -1.8 +1.6 CorBdInvA m CI 9.32 +.2 -1.9 +1.4 CorBdInvC m CI 9.28 +.1 -2.2 +.6 CorBdK CI 9.33 +.1 -1.7 +1.7 CorBdSvc b CI 9.31 +.2 -1.9 +1.4 CptlApprecInstl LG 31.45 +.5 +12.9 +14.0/A CptlApprecInvA m LG 29.16 +.4 +12.7 +13.6/A CptlApprecInvC m LG 21.78 +.4 +12.3 +12.7/B CptlApprecK LG 31.62 +.5 +12.9 +14.1/A CptlApprecR b LG 24.28 +.4 +12.6 +13.3/B CrdtStrIncIns MU 10.09 -.3 -.1 +3.8 CrdtStrIncInvA m MU 10.09 -.3 -.1 +3.5 EmMktsInstl EM 22.17 -6.7 -5.9 +5.4/B EmMktsInvA m EM 21.36 -6.7 -6.1 +4.9/B EngyResInvA m EE 19.32 +1.7 +4.4 -6.0/D EqDivInstl LV 22.49 -1.3 -.8 +10.1/A EqDivInvA m LV 22.41 -1.3 -.9 +9.8/A EqDivInvC m LV 21.59 -1.4 -1.2 +9.0/A EqDivR b LV 22.57 -1.4 -1.1 +9.5/A EuroInvA m ES 14.61 -3.8 -4.1 -1.2/E Exch LB 1019.63 -2.6 -2.8 +7.3/D FltngRtIncInstl BL 10.14 +.2 +1.7 +3.8 FltngRtIncInvA m BL 10.14 +.1 +1.5 +3.4 FltngRtIncInvC m BL 10.13 ... +1.2 +2.7 FocGrInstl LG 4.65 +.6 +14.0 +14.6/A FocGrInvA m LG 4.31 +.7 +13.7 +14.3/A GNMAInstl GI 9.20 +.2 -1.2 +1.1 GNMAInvA m GI 9.24 +.2 -1.3 +.8 GNMAInvC m GI 9.20 +.1 -1.7 ... GlbAllcIncInstl IH 19.44 -1.4 -1.9 +3.3/C GlbAllcIncInvA m IH 19.30 -1.4 -2.0 +3.0/D GlbAllcIncInvC m IH 17.36 -1.5 -2.4 +2.2/E GlbAllcIncR b IH 18.35 -1.5 -2.2 +2.6/D GlbLSCrdtInstl XS 10.35 -.4 ... +1.4 GlbLSCrdtInvA m XS 10.33 -.4 -.1 +1.1 GlbLSCrdtInvC m XS 10.12 -.5 -.5 +.4 HYBdInstl HY 7.64 +.4 +.6 +5.0 HYBdInvA m HY 7.64 +.4 +.5 +4.7 HYBdInvC m HY 7.65 +.4 +.1 +4.0 HYBdK HY 7.65 +.5 +.8 +5.1 HYBdSvc b HY 7.64 +.4 +.5 +4.7 HYMuniInstl HM 9.58 +.4 +1.2 +5.4/B HighEqIncIns LV 26.99 -.8 -.9 +4.3/E HighEqIncInvA m LV 23.16 -.9 -1.0 +4.0/E HighEqIncInvC m LV 15.64 -.9 -1.4 +3.2/E HthSciOpIns SH 59.27 +.9 +5.6 +5.7/A HthSciOpInvA m SH 56.54 +.9 +5.4 +5.4/A HthSciOpInvC m SH 49.67 +.8 +5.0 +4.7/B InProtBdInstl IP 10.52 +.8 -.2 +1.7 InProtBdInvA m IP 10.27 +.8 -.3 +1.4 InProtBdInvC m IP 9.93 +.6 -.7 +.7 IntlDivIns FB 28.17 -2.7 -8.6 -1.4/E IntlDivInvA m FB 26.34 -2.7 -8.7 -1.7/E IntlInstl FB 16.56 -2.9 -6.8 +3.7/B IntlInvA m FB 16.19 -2.9 -6.9 +3.3/B IntlInvC m FB 15.07 -3.0 -7.3 +2.4/D LCFocGrIns LG 14.97 +.5 +14.1 +16.8/A LCFocGrInvA m LG 13.97 +.5 +14.0 +16.5/A LCFocGrInvC m LG 11.03 +.4 +13.5 +15.5/A LPDyn2020Instl TE 15.99 -.2 +.6 +5.3 LPDyn2020InvA m TE 14.72 -.3 +.5 +5.1 LPDyn2030Instl TH 14.35 -.4 +1.2 +6.7 LPDyn2030InvA m TH 13.79 -.4 +1.0 +6.5 LPDyn2040Instl TJ 18.18 -.5 +1.2 +7.7 LPDyn2040InvA m TJ 16.64 -.5 +1.1 +7.5 LatinAmerInstl LS 42.20 -10.9 -15.5 +.1/C LatinAmerInvA m LS 41.64 -10.9 -15.6 -.2/C LngHrznEqInvA m WS 13.14 -1.6 +.8 +2.8/E LowDurBdInstl CS 9.48 ... +.1 +1.3 LowDurBdInvA m CS 9.47 -.1 -.1 +1.0 LowDurBdInvC m CS 9.47 -.1 -.5 +.2 LowDurBdK CS 9.47 ... ... +1.3 ManagedIncK XY 9.86 -.3 -.4 +4.9 MidCapDivIns MV 18.67 -.2 +2.5 +7.4/C MidCapDivInvA m MV 17.81 -.2 +2.4 +7.1/C MidCpGrEqInstl MG 25.45 +.9 +12.9 +13.2/A MidCpGrEqInvA m MG 22.13 +.9 +12.7 +12.8/A MidCpGrEqInvC m MG 17.43 +.8 +12.4 +12.0/A NJMuniBdInstl MJ 11.04 +.6 +.3 +4.0/A NJMuniBdInvA m MJ 11.05 +.6 +.1 +3.8/A NYMuniOppsInstl MN 11.30 +.1 +.7 +4.4 NYMuniOppsInvA m MN 11.30 +.2 +.7 +4.1 NYMuniOppsInvA1 b MN 11.30 +.2 +.8 +4.3 NYMuniOppsInvC m MN 11.30 +.1 +.2 +3.4 NatrlResTrInstl SN 32.48 -1.5 -1.1 +1.7/C NatrlResTrInvA m SN 30.82 -1.5 -1.2 +1.4/C NtnlMnInstl MI 10.78 +.4 ... +2.9/A NtnlMnInvA m MI 10.78 +.2 -.2 +2.7/B NtnlMnInvC m MI 10.79 +.3 -.4 +2.0/D PAMuniBdInstl MP 10.95 +.3 +.1 +3.3/A PAMuniBdInvA m MP 10.96 +.3 -.1 +3.1/B ShrtTrmMuniIns MS 10.08 +.4 +.7 +.6/D ShrtTrmMuniInvA m MS 10.08 +.3 +.6 +.4/E StrGlbBdIncIns IB 5.84 -.5 -1.5 +3.4 StrGlbBdIncIvA m IB 5.84 -.5 -1.4 +3.2 StrIncOpA m NT 9.76 -.3 -.6 +1.9 StrIncOpC m NT 9.75 -.4 -.9 +1.1 StrIncOpIns NT 9.76 -.4 -.4 +2.2 StratMuOpIns MI 11.73 +.2 +1.3 +4.6/A StratMuOpInvA m MI 11.72 +.1 +1.1 +4.4/A StratMuOpIvC m MI 11.73 +.2 +.8 +3.6/A TactOppsInstl TV 15.21 +.5 +5.6 +3.0 TactOppsInvA m TV 15.09 +.5 +5.4 +2.7 TechOppsInstl ST 29.21 -.1 +14.8 +23.4/A TechOppsInvA m ST 27.16 -.1 +14.7 +23.0/A TechOppsInvC m ST 23.12 -.2 +14.2 +22.1/A TtlRetInstl CI 11.30 +.1 -1.8 +2.1 TtlRetInvA m CI 11.31 ... -1.9 +1.8 TtlRetInvC m CI 11.30 ... -2.3 +1.1 TtlRetR b CI 11.31 ... -2.1 +1.5 USGovtBdInstl GI 10.14 +.4 -1.1 +1.2 USGovtBdInvA m GI 10.16 +.4 -1.2 +.9 USMortgInstl CI 9.95 +.3 -1.0 +2.0Bogle Investment ManSmCpGrInstl SB 32.67 ... +4.6 +8.4/CBoston PartnersLSEqInstl LO 20.92 -3.5 -6.1 +6.2/A SmCpValIIInstl SV 26.83 -.5 +2.2 +8.4/C SmCpValIIInv b SV 25.66 -.5 +2.0 +8.1/CBoston TrustAsstMgmt AL 46.82 -.8 -.1 +8.4/A Eq LB 23.60 -1.3 -.1 +10.1/BBragg Capital TrustQueensRdSmCpVal SV 27.60 +1.1 +1.7 +6.4/DBrandesIntlEqI FV 17.81 -3.0 -.1 +2.9/BBridgesInvm LG 63.32 -.5 +4.6 +9.4/DBridgewayAggresivInvs1 MB 73.85 -3.9 -2.0 +7.2/C BlueChip35Idx LB 14.52 -.8 -.3 +10.0/B SmCpGr SG 30.32 +1.9 +9.6 +12.1/B SmCpVal SV 29.62 +3.5 +11.6 +10.4/A UltraSmCo SV 32.01 +3.6 +5.9 +2.8/E UltraSmCoMkt d SB 15.84 +2.3 +11.1 +10.3/BBright RockMidCpGrInstl MG 17.58 -.1 +2.1 +10.9/B QualLgCpInstl LB 16.30 +.2 -1.1 +7.2/EBroadviewOpp SB 36.98 +.5 +7.1 +6.3/EBrookeld InvestmenGlbLtdInfrasI XO 12.22 +.8 -2.3 +.9/E GlbLtdInfrasY XO 12.22 +.9 -2.3 +.9/E GlbLtdRlEsttI GR 12.99 +1.6 -.7 +4.6/CBrown AdvisoryFlexEqIns d LG 21.82 -.6 +5.1 +11.1/C GrEqInstl d LG 23.59 +.3 +12.4 +12.7/B GrEqInv d LG 23.37 +.3 +12.4 +12.5/B IntermIncInv d CI 10.37 +.3 -.8 +1.5/D MrylndBdInv d SI 10.50 +.3 +.3 +2.1/B SmCpFdmtlValIns d SB 29.21 +1.6 +2.7 +9.3/B SmCpGrInv d SG 20.07 +1.2 +8.1 +10.4/C SmrstEmMktsIns d EM 9.96 -7.3 -11.4 +1.7/EBrown Cap MgmtSmCoInv b SG 103.59 ... +16.1 +17.6/ABruceBruce MA 524.09 +1.0 -.2 +5.5BuffaloDiscv MG 25.21 -.5 +4.1 +9.4/B EmergOpps SG 17.25 +1.9 +10.4 +10.0/C FlexInc AL 15.41 -.5 -.3 +6.1/C Gr LG 31.80 -.1 +9.2 +10.8/D HY HY 10.96 +.4 -.1 +3.1/E LgCp LG 30.41 -.3 +4.8 +11.8/C MidCp MG 14.35 -.9 +5.4 +4.6/E SmCp SG 16.74 +2.4 +14.2 +11.4/BCG Capital MarketsCorFI CI 7.88 +.3 -1.7 +2.0/B EmMktsEqInvms EM 14.48 -7.5 -10.7 +6.3/A IntlEq FB 12.50 -3.7 -3.7 +3.9/B IntlFI IB 7.86 +.3 +1.7 +4.2/A LgCpEq LG 19.88 -.8 +2.4 +8.8/E MuniBdInvms ML 9.15 +.3 -1.0 +2.2/E SmMidCpEq SG 21.60 -.4 +4.0 +4.4/ECGMFoc LB 43.44 -13.9 -18.6 -.6/E Mut AL 27.86 -7.9 -10.1 +1.6/E Rlty MB 28.69 -3.9 -10.8 +4.9/DCIBCAtDipEqInstl LB 20.04 ... +4.5 +10.2/BCMAdvsFI CS 11.20 +.3 -.1 +2.4/ACRMMidCpValInstl MB 23.27 +.4 +6.7 +10.7/A SmCpValInstl SB 19.74 -.9 -.3 +9.5/B SmCpValInv SB 17.12 -.9 -.3 +9.2/CCalamosCnvrtA m CV 18.54 +.1 +5.7 +5.7/C CnvrtC m CV 18.36 ... +5.3 +4.9/D CnvrtInstl CV 16.62 +.1 +5.8 +5.9/C EvolvingWldGrI EM 14.16 -5.9 -7.6 +1.8/E GlbGrIncA m IH 9.40 -2.1 -.5 +5.0/A GlbGrIncC m IH 8.36 -2.0 -.8 +4.2/B GlbGrIncI IH 9.68 -1.9 -.3 +5.3/A GrA m LG 34.21 -1.1 +5.3 +7.8/E GrC m LG 21.74 -1.1 +5.0 +7.0/E GrIncA m AL 32.63 -.9 +2.4 +8.0/A GrIncC m AL 32.81 -1.0 +2.0 +7.2/B GrIncInstl AL 31.37 -.9 +2.5 +8.3/A GrInstl LG 44.85 -1.1 +5.5 +8.1/E IntlGrA m FG 20.36 -4.8 -4.9 +4.8/C IntlGrInstl FG 20.85 -4.7 -4.7 +5.1/C MktNetrlIncA m NE 13.44 -.2 +1.9 +3.5/A MktNetrlIncC m NE 13.66 -.3 +1.6 +2.7/B MktNetrlIncIns NE 13.29 -.2 +2.2 +3.7/ACalvertBalA x MA 31.67 -.1 +.7 +4.9/D BalC x MA 30.67 -.1 +.4 +4.0/E BdA m CI 15.78 +.4 -1.0 +2.7/A EqA m LG 44.82 -.6 +4.5 +9.8/D EqC m LG 26.30 -.6 +4.2 +9.0/E IncA m TW 15.91 -.1 -2.7 +3.1/C IntlEqA m FB 17.03 -3.9 -3.2 +.7/E MdCpA m MB 32.90 +.2 +4.4 +2.8/E RspMuniIncA m MI 15.62 +.2 -.6 +2.5/B ShrtDurIncA m CS 15.83 +.1 -.1 +1.6/A USLCCrRspnbIdxA m LB 22.49 -1.3 +1.2 +9.0/C Top 20 Mutual FundsVanguard 500IdxAdmrl x LB 243,630 -.6 +1.9 +13.1/A NL Vanguard TtlSMIdxAdmrl LB 197,083 -.4 +2.6 +13.0/A NL Vanguard TtlSMIdxInv LB 131,708 -.4 +2.5 +12.9/A NL Vanguard InsIdxIns LB 127,702 -.6 +1.9 +13.1/A NL Vanguard TtInSIdxInv FB 125,290 -4.3 -4.7 +6.1/B NL Vanguard TtlSMIdxIns LB 118,410 -.4 +2.6 +13.0/A NL Vanguard InsIdxInsPlus LB 97,367 -.6 +1.9 +13.2/A NL Fidelity Contrafund LG 96,071 -.1 +8.4 +15.7/B NL Vanguard TtInSIdxInsPlus FB 94,206 -4.3 -4.7 +6.2/B NL American Funds GrfAmrcA m LG 89,223 +.3 +7.9 +15.2/B 5.75 Vanguard WlngtnAdmrl MA 86,046 -.9 -1.5 +8.7/A NL Vanguard TtBMIdxAdmrl CI 83,634 +.4 -1.6 +2.2/C NL Fidelity 500IndexPrm LB 77,180 -.7 +1.9 +13.1/A NL American Funds IncAmrcA m AL 74,453 -1.0 -2.1 +7.6/D 5.75 Vanguard TtInSIdxAdmrl FB 70,525 -4.3 -4.7 +6.2/B NL Dodge & Cox Stk LV 69,866 -.3 +.4 +12.7/A NL American Funds CptlIncBldrA m IH 67,979 -1.4 -3.8 +5.8/B 5.75 American Funds AmrcnBalA m MA 63,934 0.0 +.3 +9.2/A 5.75 American Funds InvCAmrcA m LB 62,359 -.8 +1.0 +12.5/B 5.75 Dodge & Cox IntlStk FB 61,244 -5.5 -8.4 +5.5/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsFidelity Advisor SeriesGrOpps LG NL 15.02 +6.5 877-208-0098 ProFunds RlEsttUltSctInv LE NL 43.99 +6.2 888-776-3637 Fidelity Advisor GrowthOppsI LG NL 80.57 +5.6 877-208-0098 Baron FocedGrInstl MG NL 17.78 +5.5 800-442-3814 Fidelity Advisor GrowthOppsA m LG 5.75 75.23 +5.5 877-208-0098 Fidelity Advisor GrowthOppsC m LG 1.00 65.81 +5.5 877-208-0098 Fidelity Advisor GrowthOppsM m LG 3.50 74.73 +5.5 877-208-0098 Baron FocedGrRetail b MG NL 17.43 +5.4 800-442-3814 Morgan Stanley InsIncUSRlEstI SR NL 15.04 +5.2 800-548-7786 Davis RlEsttA x SR 4.75 40.06 +5.1 800-279-0279 Davis RlEsttY x SR NL 40.62 +5.1 800-279-0279 Morgan Stanley InsIncUSRlEstA m SR 5.25 14.55 +5.1 800-548-7786 Davis RlEsttC x SR 1.00 40.05 +5.0 800-279-0279 PIMCO RlEstRlRtStrI2 SR NL 8.22 +5.0 888-877-4626 PIMCO RlEstRlRtStrC m SR 1.00 6.58 +4.9 888-877-4626 PIMCO RlEstRlRtStrIns SR NL 8.37 +4.9 888-877-4626 Pacic Advisors SmCpValA m SB 5.75 31.65 +4.9 800-282-6693 DFA RlEsttSecInstl SR NL 35.10 +4.8 800-366-7266 Goldman Sachs RlEsttSecInstl SR NL 15.93 +4.8 800-621-2550 PIMCO RlEstRlRtStrA m SR 5.50 7.57 +4.8 888-877-4626 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 93.35 +35.3 888-776-3637 Virtus InvtvGrStkIns LG NL 25.51 +23.2 888-784-3863 Wasatch UlGr d SG NL 24.89 +21.4 800-551-1700 Lord Abbett DevelopingGrI SG NL 32.33 +21.2 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 28.23 +21.1 888-522-2388 Lord Abbett DevelopingGrF b SG NL 29.25 +21.1 888-522-2388 Lord Abbett DevelopingGrP b SG NL 27.37 +21.0 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.44 +20.9 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 20.30 +20.6 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 17.19 +20.5 800-548-7786 Berkshire Foc d ST NL 25.86 +20.4 877-526-0707 Lord Abbett DevelopingGrC m SG 1.00 21.04 +20.4 888-522-2388 Ivy MicroCpGrA m SG 5.75 30.35 +20.1 800-777-6472 Morgan Stanley MltCpGrTrustI LG NL 42.06 +20.1 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 38.19 +19.9 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 28.24 +19.6 800-869-6397 Touchstone SdCptlInsGr LG NL 24.61 +19.6 800-543-0407 Virtus KARMidCapGrA m MG 5.75 33.13 +19.6 800-243-1574 Morgan Stanley MltCpGrTrustB m LG 5.00 27.84 +19.4 800-869-6397 Touchstone SdCptlSelGrY LG NL 17.38 +19.4 800-543-0407 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/Thursday, June 28, 2018

PAGE 47

CambiarGlblUltrFcsInv d WS 19.57 -1.8 -1.4 +.7/E IntlEqInv d FB 27.21 -3.3 -4.3 +2.8/C OppInstl LV 23.34 -.4 -1.8 +6.9/C OppInv LV 23.40 -.4 -1.9 +6.7/D SmCpInstl d SB 20.26 -.6 +3.8 +2.2/E SmCpInv d SB 19.79 -.7 +3.7 +2.0/ECarillonClVtCptlApprA m LG 43.77 -1.0 +4.2 +12.9/B EagleGrIncA m LV 20.62 -.7 -1.4 +8.7/A EagleGrIncC m LV 19.72 -.8 -1.8 +7.9/B EglMidCpGrA m MG 60.33 -.7 +6.8 +11.1/B EglMidCpGrC m MG 48.31 -.8 +6.4 +10.3/B EglMidCpStkA m MG 28.67 -1.0 +1.0 +6.3/E EglSmCpGrA m SG 63.25 -.5 +6.1 +8.8/D EglSmCpGrC m SG 46.78 -.6 +5.7 +8.0/D ReamsCore+BdI CI 31.11 +.7 -1.2 +2.0/C ReamsCoreBdI CI 11.24 +.7 -.7 +2.2/B ReamsUnconsBdI NT 11.65 +.5 -.5 +2.1/C ReamsUnconsBdY b NT 11.70 +.4 -.7 +1.8/D ScoutIntlI FB 20.58 -3.5 -4.1 +3.9/B ScoutMdCpI MB 19.23 -1.7 +1.2 +12.5/A ScoutSmCpI SG 30.01 +1.8 +7.5 +14.0/ACausewayIntlValInstl d FV 16.21 -3.9 -6.4 +2.3/C IntlValInv d FV 16.08 -3.9 -6.6 +2.1/CCenter Coast CapitalBrkdMLPFocA m LP 6.76 +.1 -2.9 -5.7/B BrkdMLPFocC m LP 6.23 +.1 -3.2 -6.4/BChamplainSmCoAdv b SG 22.50 +2.0 +13.1 +14.3/ACity National RochdaCorpBdServicing CS 10.20 +.2 -.7 +.9/C DivIncN b LV 38.01 +.9 -4.3 +6.2/DClearBridgeAggresivGrA m LG 213.68 +1.5 +5.0 +5.0/E AggresivGrC m LG 171.03 +1.4 +4.7 +4.2/E AggresivGrI LG 235.93 +1.5 +5.2 +5.3/E AggresivGrIS LG 238.48 +1.5 +5.3 +5.4/E AllCpValA m LV 14.14 -.6 -2.8 +7.6/C AllCpValC m LV 12.18 -.6 -3.0 +6.9/C ApprecA m LB 23.66 -.5 +.3 +8.9/C ApprecC m LB 22.76 -.6 -.1 +8.2/D ApprecI LB 23.53 -.5 +.4 +9.3/C ApprecIS LB 23.60 -.5 +.4 +9.3/C CBIntlSmCpI FA 17.94 -5.6 -6.2 +3.8/D DivStrat1 LB 22.89 -.5 -2.4 +9.3/C DivStratA m LB 22.86 -.6 -2.5 +9.0/C DivStratC m LB 22.51 -.6 -2.9 +8.2/D DivStratI LB 23.47 -.6 -2.4 +9.3/C IntlGrC m FG 41.38 -2.4 +3.2 +8.0/A IntlGrI FG 47.74 -2.3 +3.8 +9.1/A IntlValA m FV 10.85 -6.1 -8.2 +1.7/C IntlValIS FV 10.92 -6.0 -7.9 +2.2/C LgCpGrA m LG 42.99 -1.2 +5.8 +13.0/B LgCpGrC m LG 34.59 -1.3 +5.5 +12.2/B LgCpGrI LG 47.66 -1.2 +5.9 +13.4/B LgCpValA m LV 32.33 -.2 -2.3 +6.0/D LgCpValC m LV 31.36 -.3 -2.7 +5.3/E LgCpValI LV 32.29 -.2 -2.2 +6.4/D MidCpA m MB 33.09 -1.3 -1.0 +4.9/D MidCpC m MB 26.43 -1.4 -1.3 +4.1/E MidCpI MB 36.74 -1.3 -.9 +5.2/D MidCpIS MB 37.07 -1.3 -.8 +5.3/D SmCpC m SG 40.20 +.7 +4.4 +9.9/C SmCpGrA m SG 38.65 +1.6 +17.8 +12.7/A SmCpGrI SG 41.21 +1.6 +18.0 +13.1/A SmCpGrIS SG 41.62 +1.6 +18.0 +13.2/A SmCpGrR b SG 37.69 +1.5 +17.6 +12.4/A SmCpI SG 63.58 +.8 +5.0 +11.0/B SmCpValA m SV 20.44 +.8 +2.7 +6.9/D TactDivIncA m MV 16.15 -.7 -2.7 +.2/E TactDivIncC m MV 15.33 -.8 -3.0 -.5/E TactDivIncI MV 16.28 -.7 -2.6 +.5/E ValTrustC m LB 78.03 ... -2.4 +5.0/E ValTrustI LB 93.74 +.1 -2.0 +6.0/EClermontCLSGrandIncN CA 11.22 -1.8 -1.2 +4.2/CClipperClipper x LB 117.57 -.8 +1.5 +11.6/ACohen & SteersDivVal,IncInstl LB 14.86 -1.5 -2.5 +7.7/D GlbInfras,IncI XO 18.61 +.3 -3.1 +4.6/B GlbRltys,IncA m GR 52.42 +.6 -.7 +5.5/B GlbRltys,IncI GR 52.70 +.6 -.6 +5.9/A InstlRltys SR 43.10 +4.0 +.2 +7.6/A IntlRltyA m GR 11.96 -1.6 -.5 +5.0/B IntlRltyI GR 12.05 -1.6 -.3 +5.4/B PrfrdScInc,IncA m RR 13.49 -.1 -2.5 +5.1/B PrfrdScInc,IncC m RR 13.40 -.2 -2.9 +4.4/D PrfrdScInc,IncI RR 13.52 -.1 -2.4 +5.4/A RlEsttSecIncA m SR 14.68 +4.5 -.3 +8.4/A RlEsttSecIncC m SR 13.29 +4.5 -.6 +7.7/A RlEsttSecIncIns SR 15.46 +4.5 -.2 +8.7/A Rltys SR 64.07 +4.0 +.1 +7.3/BColorado BondSharesATxEx f SI 9.10 +.6 +2.6 +4.8/AColumbiaAMTFrCAIMBIns MF 10.26 +.4 -.3 +2.5/B AMTFrCTIMBIns SI 10.33 +.5 -.2 +1.6/C AMTFrIMBA m MI 10.29 +.4 -.7 +2.1/C AMTFrIMBIns MI 10.29 +.4 -.6 +2.3/C AMTFrMAIMBIns MT 10.36 +.5 -.5 +1.8/D AMTFrNYIMBIns MN 11.66 +.4 -.3 +2.1/B AMTFrORIMBIns SI 12.14 +.4 -.4 +2.0/B AMTFrSCIMBIns SI 9.98 +.3 -.7 +2.0/B AcornA m MG 13.52 +.8 +9.5 +10.9/B AcornC m MG 6.66 +.7 +9.2 +10.1/B AcornIns MG 16.20 +.8 +9.6 +11.2/B AcornIntSelIns FG 29.46 -2.4 +.7 +9.0/A AcornIntlA m FR 44.70 -3.2 -.6 +5.6/E AcornIntlC m FR 42.61 -3.3 -.9 +4.8/E AcornIntlIns FR 44.81 -3.2 -.5 +5.9/E AcornSelA m MG 14.24 +1.1 +5.3 +11.0/B AcornSelIns MG 16.25 +1.1 +5.4 +11.3/B AcornUSAIns SG 16.91 +2.9 +14.5 +11.8/B BalA m MA 40.52 -.6 -1.6 +5.6/C BalIns MA 40.44 -.5 -1.5 +5.9/B BdA m CI 8.29 +.3 -1.8 +2.1/B BdIns CI 8.29 +.3 -1.7 +2.4/B ContrCoreA m LB 25.29 -1.0 -1.6 +8.3/D ContrCoreIns LB 25.49 -1.0 -1.4 +8.5/D ContrCoreV f LB 25.04 -1.0 -1.6 +8.3/D ContrEurpA m ES 7.14 -3.6 -2.5 +1.5/D ConvrtSecsA m CV 20.60 -1.3 +4.4 +6.7/B ConvrtSecsIns CV 20.63 -1.3 +4.6 +7.0/A CorpIncA m TW 9.83 -.1 -3.3 +2.7/D CorpIncIns TW 9.83 ... -3.2 +3.0/C CptAllcAgrA x AL 12.72 -1.7 -.4 +7.4/A CptAllcAgrC x AL 12.38 -1.8 -.7 +6.6/B CptAllcCnsA x XY 9.95 -.2 -1.2 +3.0/C CptAllcMdAgA x MA 12.33 -1.2 -.4 +6.5/B CptAllcMdAgC x MA 12.36 -1.3 -.8 +5.7/C CptAllcMdAgIns x MA 12.30 -1.3 -.3 +6.7/A CptAllcMdCnsA x CA 10.73 -.4 -.7 +4.1/C CptAllcModA x CA 11.14 -.8 -.6 +5.5/A CptAllcModC x CA 11.05 -.9 -1.0 +4.7/B DiscpCoreA m LB 12.25 -1.1 +2.6 +10.1/B DiscpSmCoreV f SB 7.28 +.8 +4.6 +5.0/E DivIncA m LV 21.38 -1.3 -2.2 +10.0/A DivIncC m LV 20.73 -1.4 -2.5 +9.2/A DivIncIns LV 21.39 -1.3 -2.1 +10.3/A DivIncV f LV 21.39 -1.3 -2.2 +10.0/A DivOppA m LV 9.42 -.6 -1.2 +7.3/C DivOppC m LV 9.22 -.6 -1.6 +6.6/D EmMktsIns EM 12.46 -7.5 -9.8 +6.1/B FltRtA m BL 9.11 ... +2.2 +4.0/B GlEngNatResA m SN 20.23 -.5 +2.3 +4.6/B GlEngNatResI SN 20.50 -.4 +2.4 +4.9/B GlbDivOppA m WS 18.16 -2.3 -5.4 +3.1/E GlbDivOppIns WS 18.22 -2.3 -5.3 +3.4/E GlbEqValA m WS 13.36 -2.0 -2.5 +4.9/D GlbOppsA m IH 13.62 -1.7 -.7 +5.7/A GlbStratEqA x WS 15.02 -2.4 -.5 +7.8/B GlbStratEqC x WS 12.81 -2.4 -.8 +7.1/B GlbTechGrA m ST 33.40 -1.8 +10.5 +22.0/B GlbTechGrC m ST 30.00 -1.9 +10.1 +21.1/B GlbTechGrIns ST 34.71 -1.8 +10.6 +22.4/A GrtrChinaA m CH 50.25 -6.5 -1.7 +8.5/B HYBdA m HY 2.85 +.4 -1.6 +3.7/D HYBdC m HY 2.83 +.3 -2.0 +2.8/E HYMuniA m HM 10.54 +.6 +1.3 +4.1/C HYMuniIns HM 10.55 +.7 +1.5 +4.4/C IncBuilderA x XY 11.69 ... -.2 +4.3/A IncOppsA m HY 9.55 +.4 -1.7 +3.4/D LgCpEnhCoreA b LB 24.05 -1.1 +1.9 +10.4/B LgCpEnhCoreIns LB 24.01 -1.1 +2.0 +10.7/A LgCpGrA m LG 42.19 -.8 +6.3 +10.4/D LgCpGrC m LG 35.33 -.9 +5.9 +9.6/D LgCpGrIIIA m LG 17.85 -.8 +6.1 +10.0/D LgCpGrIIIC m LG 12.57 -.9 +5.8 +9.1/E LgCpGrIIIIns LG 19.26 -.8 +6.3 +10.3/D LgCpGrIns LG 43.81 -.8 +6.4 +10.7/D LgCpGrV f LG 41.81 -.8 +6.3 +10.4/D LgCpIdxA b LB 48.97 -.7 +1.7 +10.5/B LgCpIdxIns LB 49.26 -.7 +1.8 +10.8/A LgCpValA m LV 13.91 -1.4 -3.8 +7.1/C LgCpValC m LV 13.88 -1.5 -4.2 +6.3/D LmtDurCrdtA m CS 9.66 +.1 -.7 +1.5/A MNTxExmptA m SM 5.38 +.3 -.6 +2.6/B MidCapGrA m MG 27.01 -.6 +6.1 +8.1/C MidCapGrIns MG 28.84 -.6 +6.2 +8.4/C MidCapIdxA b MB 16.86 -.1 +2.7 +9.4/A MidCapIdxIns MB 16.80 -.1 +2.8 +9.7/A MidCapValA m MV 12.68 -1.0 -1.5 +5.9/D MidCapValC m MV 11.69 -1.1 -1.9 +5.0/D MidCapValIns MV 12.71 -1.0 -1.4 +6.1/D Pac/AsIns DP 10.58 -4.7 -4.1 +8.7/B QualityIncA m CI 5.33 +.6 -.4 +1.7/D RlEstateEqA m SR 13.26 +4.3 -.7 +6.3/C RlEstateEqIns SR 13.29 +4.3 -.6 +6.5/B S/MCpValA m SV 10.23 -1.9 +.9 +5.8/E STBdA m CS 9.88 +.1 -.1 +.6/D STBdIns CS 9.87 +.2 +.1 +.9/D STBdIns3 CS 9.86 +.1 ... +1.0/C STMuniBdA m MS 10.30 +.4 +.5 +.6/D STMuniBdIns MS 10.30 +.3 +.6 +.9/C SelGlbEqA m WS 13.45 -1.5 +4.3 +10.0/A SelIntlEqA m FG 14.17 -3.2 -2.6 +1.8/E SelIntlEqIns FG 14.47 -3.1 -2.5 +2.1/E SelLgCpEqA m LB 14.14 -.2 +1.1 +10.5/A SelLgCpEqIns LB 14.04 -.1 +1.2 +10.8/A SelLgCpGrA m LG 16.11 -1.9 +8.6 +9.4/D SelLgCpGrIns LG 16.65 -1.9 +8.8 +9.6/D SelLgCpValA m LV 25.51 -1.5 -2.7 +9.1/A SelLgCpValC m LV 23.34 -1.6 -3.1 +8.2/B SelSmlrCpValA m SB 18.12 -1.6 +.4 +3.9/E SlgCmsInfoA m ST 74.09 -4.3 +4.7 +16.9/D SlgCmsInfoC m ST 51.09 -4.4 +4.3 +16.0/D SlgGlbTechA m ST 41.04 -4.6 +4.4 +17.2/D SlgGlbTechC m ST 31.68 -4.7 +4.0 +16.3/D SmCpGrIA m SG 19.60 +.6 +7.6 +12.2/A SmCpGrIIns SG 20.82 +.6 +7.8 +12.5/A SmCpIdxA b SB 26.53 +1.4 +9.1 +12.5/A SmCpIdxIns SB 26.70 +1.4 +9.2 +12.8/A SmCpValIA m SV 42.32 +1.4 +3.5 +11.6/A SmCpValIIA m SV 17.56 -.7 +1.6 +8.2/C SmCpValIIIns SV 17.85 -.6 +1.8 +8.5/C SmCpValIIns SV 47.15 +1.4 +3.6 +11.9/A StratIncA m NT 5.88 -.1 -.7 +3.1/B StratIncC m NT 5.88 -.1 -1.3 +2.3/C StratIncIns NT 5.79 ... -.6 +3.4/A StratMuniIncA m ML 4.00 +.6 +.2 +4.0/A StrtCAMuIncA m MC 7.55 +.5 -.2 +3.1/C StrtCAMuIncInst MC 7.55 +.5 -.1 +3.3/C StrtNYMuIncA m MY 7.29 +.3 -.6 +2.8/C ThermostatA m XY 14.49 +.4 +.4 +2.9/D ThermostatC m XY 14.54 +.3 ... +2.2/E ThermostatIns XY 14.30 +.4 +.5 +3.2/C TtlRetBdA m CI 8.87 +.4 -.8 +2.6/A TtlRetBdIns CI 8.87 +.4 -.7 +2.8/A TxExmptA m ML 13.37 +.5 -.1 +3.0/C TxExmptC m ML 13.36 +.4 -.5 +2.3/E TxExmptIns ML 13.37 +.5 ... +3.2/B USTrsIdxIns GI 10.82 +.7 -1.1 +1.1/BCommerceBd CI 19.38 +.2 -1.6 +2.4/B Gr LG 33.89 -.2 +4.1 +13.8/A KansasTFIntrmBd SI 19.05 +.4 -.6 +1.8/C MidCpGr MG 41.07 +1.3 +4.0 +11.3 MssrTFIntrmBd SI 19.15 +.3 -.6 +2.1/B NtnlTFIntrmBd MI 19.24 +.4 -.8 +2.3/C ShrtTrmGovt GS 16.84 +.3 -.2 +.5/B Val LV 30.35 -.4 -2.4 +8.9/ACommunity ReinvestQlfdInvm b GI 10.31 +.2 -1.3 +1.0/BConvergenceCorPlusInstl LB 19.28 -2.4 +2.9 +10.1/BCopeland Capital ManRkMgdDivGrI d LB 14.41 ... +4.5 +5.9/ECopleyCopley d LV 100.33 +2.1 +13.5 +13.9/ACredit SuisseCmdtyRetStratA m BB 4.88 -4.1 -.6 -4.2/D CmdtyRetStratI BB 4.99 -4.2 -.6 -4.0/D FltngRtHiIncA m BL 6.85 -.1 +1.4 +4.0/B FltngRtHiIncC m BL 6.87 -.2 +1.1 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.63 +1.0 +5.1 +9.8/BCullenHiDivEqInstl d LV 17.55 -1.8 -3.7 +8.1/B HiDivEqRetail m LV 17.53 -1.9 -3.8 +7.9/BCutlerEq LV 19.78 -1.1 -3.9 +8.5/BDFAAsiaPacSmCoIns PJ 23.10 -3.3 -3.2 +7.3/B CAInTmMnBdIns MF 10.45 +.4 +.3 +1.6/D CASTMnBdIns SS 10.27 +.2 +.6 +.9/C CSTGEIntlScCrEq FV 9.86 -3.9 -4.1 +5.1/A CSTGEUSSclCrEq2 MB 17.76 -1.1 +1.3 +10.1/A CntnntlSmCIns ES 27.50 -3.9 -3.8 +10.5/A EMktCorEqI EM 20.97 -7.5 -9.7 +4.5/C EMktSCInstl EM 21.68 -7.4 -9.2 +5.2/B EmMktsII EM 26.47 -7.3 -9.1 +4.8/C EmMktsInstl EM 27.66 -7.3 -9.2 +4.6/C EmMktsSocialCor EM 13.51 -7.5 -9.4 +5.1/B EmMktsValInstl EM 28.55 -7.8 -8.6 +5.0/B EnhUSLgCoInstl LB 13.07 -.5 +1.1 +10.6/A FvYrGlbFIIns IB 10.90 +.4 +.3 +1.6/D GlbAllc2575Ins XY 13.49 -.1 +.1 +3.2/C GlbAllc6040Ins MA 18.03 -.9 -.2 +5.8/B GlbEqInstl WS 23.12 -1.8 -.5 +8.2/B GlbRlEsttSec GR 10.90 +2.6 -.5 +6.2/A InProtSecIns IP 11.73 +1.3 -.2 +2.1/B IntlCorEqIns FB 14.01 -3.8 -3.6 +5.7/A IntlLgCpGr FG 12.93 -2.7 -1.6 +4.7/C IntlRlEsttScIns GR 5.10 -1.5 -1.9 +3.6/D IntlSclCrEqInst FV 13.52 -3.6 -3.4 +5.9/A IntlSmCoInstl FQ 20.66 -3.4 -2.9 +8.3/B IntlSmCpGr FR 15.80 -2.5 -.6 +9.9/A IntlSmCpValIns FA 21.52 -4.7 -6.3 +6.1/C IntlSstnbtyCor1 FB 10.68 -3.5 -3.3 +4.7/A IntlValIII FV 16.41 -4.6 -5.3 +3.4/A IntlValInstl FV 19.35 -4.7 -5.4 +3.2/B IntlVctrEqIns FA 13.05 -3.9 -3.8 +6.3/B ItmGovtFIIns GI 12.11 +.7 -1.4 +1.2/B ItmTExtnddQlIns TW 10.31 +.1 -3.2 +2.7/D ItmTMnBdIns MI 10.04 +.4 ... +1.5/E JapaneseSmCoIns JS 28.47 -3.6 -2.3 +12.8/B LgCpIntlInstl FB 23.11 -3.4 -3.2 +3.8/B OneYearFIInstl UB 10.27 +.2 +.6 +.8/D RlEsttSecInstl SR 35.10 +4.8 ... +7.4/A STGovtInstl GS 10.45 +.2 -.4 +.4/B STMuniBdInstl MS 10.14 +.3 +.6 +.9/C ShTrmExQtyI CS 10.72 +.2 -.1 +1.5/B SlvLyHdgGlEqIns WS 16.43 -2.6 -1.3 +7.4/B SlvlyHdgGlFIIns IB 9.55 +.2 +.5 +1.6/D TAUSCorEq2Instl MB 18.40 -.8 +1.7 +9.5/A TAWexUSCrEqIns FB 11.24 -4.9 -5.1 +5.3/A TMdIntlVal FV 15.93 -4.6 -5.3 +3.1/B TMdUSEq LB 29.65 -.7 +2.4 +10.6/A TMdUSMktwdVl LV 30.36 -1.5 -1.4 +8.1/B TMdUSMktwdVlII LV 28.29 -1.5 -1.3 +8.2/B TMdUSSmCp SB 46.21 +.7 +5.0 +9.7/B TMdUSTrgtedVal SV 38.56 -.4 +2.9 +8.6/C TwYrGlbFIIns IB 9.93 +.2 +.5 +.8/E TwoYrFIInstl CS 9.94 +.1 +.4 +.8/D TwoYrGovtInstl GS 9.78 +.2 +.3 +.4/B USCorEq1Instl LB 23.28 -.6 +2.4 +10.4/B USCorEqIIInstl MB 21.88 -.7 +1.6 +9.4/A USLgCo LB 21.05 -.6 +1.9 +10.9/A USLgCpGrInstl LG 19.70 -1.0 +3.2 +11.8/C USLgCpValII LV 18.20 -2.1 -2.3 +9.1/A USLgCpValIII LV 26.27 -2.1 -2.3 +9.1/A USLgCpValInstl LV 38.04 -2.1 -2.3 +9.0/A USMicroCpInstl SB 23.67 +1.7 +7.5 +10.8/A USSmCpGrInstl SG 19.42 +1.4 +4.2 +8.6/D USSmCpInstl SB 37.80 +1.1 +5.4 +9.6/B USSmCpValInstl SV 39.97 +.5 +5.4 +8.4/C USSocialCorEq2 MB 16.40 -.5 +2.1 +9.8/A USSstnbtyCor1 LB 21.73 -.4 +3.1 +10.5/A USTrgtedValIns SV 25.82 +.1 +3.9 +8.6/C USTrgtedValR1 SV 25.80 +.1 +3.8 +8.5/C USVectorEqInstl MV 19.55 -.5 +2.1 +8.7/B WlexUSGovFIIns IB 10.42 +.9 +1.5 +4.4/A WlexUSTrgVlIns FA 14.18 -5.7 -6.9 +6.4/B WlexUSVlPrtIns FV 12.14 -5.5 -6.4 +3.9/ADFDentPremGrInv MG 31.77 -.3 +9.4 +12.7/ADavenportCor LG 22.53 -1.1 +.6 +8.1/E EqOpps MG 17.82 +.5 -1.4 +3.5/E ValInc LV 16.32 -1.1 -4.1 +7.1/CDavisApprecIncA x AL 39.91 -1.5 +.7 +3.7/E ApprecIncY x AL 40.09 -1.5 +.8 +4.0/E FinclA m SF 50.80 -3.0 -2.2 +9.0/B FinclC m SF 42.17 -3.0 -2.5 +8.2/C NYVentureA x LB 31.24 -1.0 +1.3 +10.7/A NYVentureC x LB 28.07 -1.1 +.9 +9.9/B NYVentureY x LB 31.99 -1.0 +1.4 +11.0/A OppA m LG 37.48 -.1 +1.3 +12.1/C OppC m LG 30.63 -.2 +.9 +11.3/C RlEsttA x SR 40.06 +5.1 +1.5 +8.3/A RlEsttY x SR 40.62 +5.1 +1.6 +8.6/ADelaware InvCorpBdA m TW 5.57 -.4 -3.9 +2.3 CorpBdInstl TW 5.57 -.4 -3.8 +2.6 DiversIncA m CI 8.38 -.3 -2.2 +1.7 EmMktsA m EM 18.17 -6.5 -9.9 +8.3/A ExtnddDrBdA m TW 6.22 -.5 -6.7 +4.1/A ExtnddDrBdInstl TW 6.21 -.5 -6.6 +4.4/A HYOppsA m HY 3.70 +.5 -1.3 +2.7/E IntlValEqA m FV 14.50 -5.2 -7.2 +3.0/B IntlValEqInstl FV 14.56 -5.2 -7.1 +3.3/B LtdTrmDvrsIncA m CS 8.29 ... -.8 +1.3 MnstHYMnBdA m SM 10.67 +.4 -.3 +2.8/B NtnlHYMnBdA m HM 11.01 +.5 +1.1 +4.9/B REITA m SR 11.05 +4.7 -1.7 +4.3/E SelGrA m LG 40.41 +.6 +7.0 +6.2/E SelGrInstl LG 44.03 +.6 +7.1 +6.5/E SmCpValA m SV 67.04 -.3 +1.7 +10.2/A SmCpValC m SV 55.45 -.3 +1.3 +9.4/B SmidCpGrA m SG 25.32 +2.4 +15.6 +13.3/A SmidCpGrC m SG 12.79 +2.4 +15.1 +12.4/A TFArizonaA m SL 11.26 +.4 ... +2.9/A TFCaliforniaA m MC 12.00 +.4 -.3 +3.4/B TFColoradoA m SL 11.06 +.3 -.2 +3.1/A TFIdahoA m SL 11.22 +.4 -.3 +2.5/B TFMnnstA m SM 12.17 +.3 -.4 +2.3/C TFMnnstIntrmA m SM 10.84 +.3 -.5 +2.0/D TFPnsylvnA m MP 7.95 +.3 -.2 +2.9/B TFUSAA m ML 11.47 +.5 +.1 +3.1/C TFUSAIntermA m MI 11.78 +.5 ... +2.4/C USGrA m LG 24.69 -.2 +4.2 +7.6/E USGrInstl LG 26.94 -.2 +4.3 +7.9/E ValInstl LV 21.59 -1.5 +1.4 +8.9/A WlthBldrA m MA 14.26 +.3 -1.8 +4.1DeutscheCATxFrIncA m MC 7.42 +.2 -.6 +2.4/E CATxFrIncS MC 7.41 +.4 -.3 +2.7/D CROCIEqDivA m LV 56.04 -.1 -1.6 +8.8/A CROCIEqDivC m LV 55.90 -.2 -2.0 +8.0/B CROCIIntlA m FB 46.36 -4.3 -4.6 +.5/E CROCIIntlC m FB 45.97 -4.4 -4.9 -.3/E CROCIIntlS FB 46.58 -4.3 -4.5 +.7/E CmnctnsA m SC 25.35 +.1 -5.6 +2.4/D CorEqA m LB 27.89 -.4 +2.5 +10.1/B CorEqS LB 28.17 -.4 +2.6 +10.5/B CptlGrA m LG 81.95 -.4 +6.4 +11.4/C CptlGrS LG 82.81 -.3 +6.5 +11.7/C EAFEEqIdxInstl FB 6.33 -3.2 -3.4 +3.3/B EmMktFixIncS EB 8.80 -2.0 -6.3 +1.6/E EmMktsEqS EM 19.16 -5.8 -7.2 +5.0/B Eq500IdxInstl LB 221.58 -.7 +1.8 +10.7/A Eq500IdxS LB 218.61 -.7 +1.8 +10.7/A GNMAS GI 13.34 +.3 -.8 +.9/C GlbHiIncInstl HY 6.68 +.4 -.2 +5.2/A GlbIncBldrA m IH 9.16 -1.2 -2.7 +5.0/A GlbSmCpA m SW 37.42 -.8 +1.1 +4.2/E GlbSmCpS SW 39.62 -.8 +1.3 +4.5/E HiCoGlBdS IB 8.93 -.8 -2.8 +2.6/B HiIncA m HY 4.63 +.5 -.1 +4.4/B HiIncC m HY 4.64 +.4 -.5 +3.7/D HlthWllnssS SH 38.84 +.5 +3.3 +.9/D IntlGrS FG 33.89 -3.6 -3.6 +3.8/D IntrmTxAmtFrS MI 11.58 +.4 -.4 +1.9/D LgCpFocGrS LG 47.59 +.3 +5.8 +11.4/C LtnAmrcEqS LS 21.33 -12.2 -17.4 +1.7/A MATxFrS MT 14.01 +.3 -.9 +2.3/B MgdMuniBdA m ML 8.96 +.4 -.8 +2.6/D MgdMuniBdS ML 8.97 +.4 -.8 +2.8/D MltAstGlbAllcS IH 15.66 -2.1 -3.0 +2.2/E MltsecIncA m MU 4.41 -1.0 -3.1 +1.6/E NYTxFrIncA m MY 10.45 +.3 -.9 +2.4/D NYTxFrIncS MY 10.44 +.4 -.7 +2.6/C RlEsttSecA m SR 20.11 +3.4 -.1 +7.4/A SP500IdxS LB 30.79 -.7 +1.8 +10.6/A SciandTechA m ST 23.88 -1.2 +11.4 +17.2/D ShrtDurS CS 8.56 +.1 +.1 +1.3/B ShrtTrmMnBdIns MS 10.00 +.3 +.5 +1.0/C SmCpCorS SB 33.55 +1.9 +7.8 +10.8/A StratHYTxFrA m HM 12.05 +.4 -.3 +3.3/E StratHYTxFrS HM 12.06 +.4 -.2 +3.6/D TotRetBdA m CI 10.35 -.1 -2.7 +1.9/C TotRetBdS CI 10.36 ... -2.5 +2.2/B WldDivS WS 30.09 -1.8 -1.0 +3.7/E Diamond HillAllCpSelI LB 16.21 -.4 +.6 +6.4/E CorpCrdtA m HY 11.23 +.6 +1.4 +5.9/A CorpCrdtI HY 11.20 +.7 +1.6 +6.2/A LgCpA m LV 25.52 -1.1 -3.5 +8.0/B LgCpC m LV 24.10 -1.1 -3.9 +7.2/C LgCpI LV 25.71 -1.1 -3.4 +8.3/B LgCpY LV 25.75 -1.1 -3.3 +8.5/B LngShrtA m LO 25.17 -1.1 -2.3 +3.2/C LngShrtC m LO 22.43 -1.1 -2.6 +2.4/D LngShrtI LO 25.82 -1.0 -2.2 +3.5/C SmCpA m SV 35.74 -.6 +.3 +5.3/E SmCpI SV 36.32 -.6 +.5 +5.6/E SmCpY SV 36.36 -.6 +.5 +5.7/E SmMidCpI MV 22.76 -.4 +1.4 +7.2/CDodge & CoxBal MA 104.45 ... -.3 +7.5/A GlbStk WS 13.27 -2.4 -4.3 +6.3/C Inc CI 13.37 ... -1.2 +2.7/A IntlStk FB 42.41 -5.5 -8.4 +.6/E Stk LV 200.78 -.3 +.4 +10.1/ADominionImpactBdInv m CI 10.95 +.3 -1.6 +2.3/B ImpactEqInstl d LB 23.15 -1.8 -1.1 +5.5/E ImpactEqInv m LB 23.15 -1.8 -1.3 +5.1/E ImpactIntlEqInv m FV 8.48 -4.5 -4.8 +4.0/ADoubleLineCorFII CI 10.72 +.2 -1.1 +2.5 CorFIN b CI 10.71 +.2 -1.2 +2.3 EmMktsFII EB 10.23 -.6 -3.1 +3.9 EmMktsFIN b EB 10.23 -.6 -3.2 +3.6 FltngRtI d BL 9.90 ... +1.6 +3.0/D FltngRtN m BL 9.91 ... +1.4 +2.7/E LowDurBdI CS 9.96 +.2 +.4 +1.9 LowDurBdN b CS 9.95 +.1 +.3 +1.7 MltAsstGrA m TV 9.40 -.9 -1.2 +5.4 MltAsstGrI d TV 9.45 -.8 -1.0 +5.8 TtlRetBdI CI 10.44 +.3 -.3 +2.5 TtlRetBdN b CI 10.44 +.4 -.3 +2.2DreyfusAMTFMnBdA f MI 13.85 +.5 -.4 +2.8/B AMTFMnBdZ MI 13.86 +.5 -.2 +3.0/A ActvMidCpA f MB 59.92 -2.8 -2.6 +5.5/D ActvMidCpI MB 60.11 -2.8 -2.5 +5.7/D Apprec,IncInv LB 35.31 -.6 ... +9.2/C BalOppA f MA 22.97 -.8 +.7 +6.2/B BdMktIdxInv b CI 10.01 +.3 -1.7 +1.5/D BstnCoSmCpValI SB 23.98 +1.8 +7.1 +10.4/A BstnCoSmMdCpGrI MG 22.70 +.2 +15.2 +12.6/A CAAMTFMnBdA f MF 14.79 +.5 -.2 +2.8/B CAAMTFMnBdZ MF 14.79 +.5 -.1 +3.0/B ConnecticutA f SI 11.46 +.5 -.5 +2.0/B CorEqA m LB 17.84 -.4 +.1 +9.0/C DiscpStk b LB 37.35 -.9 +2.3 +10.4/B DynTtlRetA f AM 15.65 +.1 -.9 +.6/C DynTtlRetC m AM 14.52 ... -1.4 -.2/C DynTtlRetI AM 16.08 +.1 -.9 +.8/C EmMktsA m EM 9.81 -8.5 -12.6 +2.4/D GrandInc LG 22.04 -.6 +4.1 +9.8/D HYA m HY 6.11 +.4 -.3 +3.8/C HYI HY 6.11 +.4 -.2 +4.0/C HYMuniBdZ b HM 12.39 +.8 +2.2 +6.7/A InCorpd LG 11.72 -1.3 +2.5 +9.1/E InsSP500StkIdxI LB 54.22 -.7 +1.8 +10.8/A IntlBdA f IB 15.22 -2.2 -3.5 +1.9/D IntlStkI FG 18.56 -1.9 -.7 +7.1/B IntlStkIdxInv FB 17.29 -3.5 -3.6 +3.0/C IntrmMnBd MI 13.39 +.4 -.5 +2.4/B IntrmTrmIncA f CI 12.83 -.2 -2.7 +.9/E IntrmTrmIncI CI 12.83 -.1 -2.5 +1.3/E MassachusettsZ MT 11.34 +.4 -.8 +2.2/B MidCpIdxInvs MB 38.21 -.1 +2.7 +9.5/A MnBd MI 11.57 +.4 -.4 +3.0/A MnBdOppA f MI 12.72 +.5 -.2 +2.9/A MnBdOppZ MI 12.72 +.5 -.2 +3.0/A NJMnBd,IncA f MJ 12.73 +.4 -.1 +3.2/C NYAMTFMnBdA f MN 14.60 +.4 -.9 +2.5/B NYTxExBd MN 14.56 +.4 -.5 +2.8/A NatrlResA f SN 32.80 -2.0 +2.4 +5.1/B OppcMidCpValA f MB 33.77 -1.5 +1.0 +5.9/D OppcSmCpInv SG 38.56 -1.3 +5.0 +9.4/C PennsylvaniaA f MP 15.94 +.4 -.6 +3.2/B RsrchGr,IncZ LG 15.86 +.8 +8.8 +11.5/C SP500Idx LB 54.94 -.7 +1.7 +10.4/B ShrtIntermMnBdD b MS 12.81 +.5 +.5 +.7/D ShrtTrmIncD CS 10.09 -.2 -.9 +.3/E SmCpStkIdxInvs SB 34.37 +1.4 +9.1 +12.4/A StandishGlbFII IB 21.15 -.6 -1.0 +1.9/D StratValA f LV 39.64 -2.1 -1.1 +8.0/B StratValI LV 39.76 -2.1 -1.0 +8.3/B StructMidCpA f MB 30.46 -2.1 -3.1 +6.6/C StructMidCpI MB 31.14 -2.0 -2.9 +6.9/C SustUSEqZ LB 11.24 -.4 -.8 +6.1/E T/STtlRetBdI MI 22.61 +.4 -.5 +2.3/C TechGrA f ST 54.79 -1.3 +11.8 +18.6/C TxMgdGrA m LB 29.08 -.5 -.7 +8.2/D USMortgZ b GI 14.50 +.2 -1.1 +.7/C UltraShrtIncZ UB 10.07 +.2 +.7 +.4/E WldwideGrA f WS 52.40 -1.2 -1.9 +7.9/BDriehausActvInc XS 9.68 -.4 +1.1 +1.4/D EmMktsGrInv d EM 36.67 -5.7 -7.5 +5.8/B sEvnDrv AM 11.19 +.1 +3.7 +2.6/ADupreeMtKntckyTFInc SI 7.60 +.4 -.6 +2.2/A MtKntckyTFSM SS 5.21 +.4 -.5 +1.0/C MtNrthCrlnTFInc SI 11.34 +.3 -1.0 +2.3/A MtTnnssTFInc SI 11.24 +.3 -.7 +2.1/BEPEmMktsSmCoA m EM 12.44 -4.7 -11.0 +2.6/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.3 +.2 +3.0/C AmtFreeMuniIncI ML 9.77 +.3 +.3 +3.3/B AtlntCptSMIDCA m MG 31.70 -.4 +3.9 +12.4/A AtlntCptSMIDCI MG 34.97 -.4 +4.0 +12.7/A BalA m MA 9.10 -.3 +.6 +5.7/C BalC m MA 9.14 -.4 +.3 +4.9/D CAMnOpA m MF 10.29 +.5 +.3 +3.3/A CnctctMnIncA m SL 9.93 +.5 -.2 +2.3/C DivBldrA m LB 14.46 ... +.3 +8.2/D DivBldrC m LB 14.54 -.1 ... +7.4/D DivBldrI LB 14.45 ... +.5 +8.5/D FltngRtA m BL 9.33 +.1 +2.2 +4.2/B FltngRtAdv b BL 9.02 +.1 +2.2 +4.2/B FltngRtAdvtgA m BL 10.91 +.1 +2.4 +4.9/A FltngRtAdvtgAdv b BL 10.91 +.1 +2.5 +4.9/A FltngRtAdvtgC m BL 10.89 +.1 +2.2 +4.4/A FltngRtC m BL 9.01 ... +1.9 +3.4/C FltngRtHiIncA m BL 9.41 +.1 +1.9 +4.3/A FltngRtHiIncAdv b BL 8.85 +.1 +1.9 +4.3/A FltngRtHiIncC m BL 8.83 +.1 +1.5 +3.5/C FltngRtHiIncI BL 8.85 +.1 +2.0 +4.5/A FltngRtInstl BL 9.03 +.1 +2.4 +4.5/A FltngRtMuniIncA m MS 9.84 +.1 +.8 +.7/D GlbIncBldrA m IH 8.86 -1.4 -1.7 +4.6/B GlbIncBldrC m IH 8.77 -1.4 -2.0 +3.8/C GlbMcrAbRtA m NT 8.90 -.4 -1.2 +2.2/C GlbMcrAbRtI NT 8.88 -.4 -1.1 +2.5/C GovtOppsA m GS 6.15 ... +.1 +.6/A GovtOppsC m GS 6.14 -.2 -.3 -.2/E GrA m LG 29.02 -.2 +8.9 +11.7/C GreaterChinaGrA m CH 25.09 -3.7 -1.0 +8.4/B GreaterIndiaA m EI 33.24 -1.5 -9.7 +6.9/B HYMuniIncA m HM 8.88 +.9 +.5 +4.8/B HYMuniIncC m HM 8.22 +.9 +.2 +4.1/D HiIncOppsA m HY 4.40 +.2 -.3 +4.3/B HiIncOppsC m HY 4.40 +.2 -.7 +3.6/D IncofBostonA m HY 5.58 +.3 -.3 +4.1/C IncofBostonC m HY 5.59 +.2 -.6 +3.3/D IncofBostonI HY 5.58 +.1 -.1 +4.3/B LgCpValA m LV 19.29 -.6 -.6 +6.5/D LgCpValC m LV 19.31 -.6 -.9 +5.7/E LgCpValI LV 19.37 -.5 -.4 +6.7/D LgCpValR b LV 19.24 -.6 -.7 +6.2/D MAMnIncA m MT 8.68 +.1 -.9 +2.3/B MltStratAbsRetA m NT 8.56 -.2 -.4 +1.2/D MnstMnIncA m SM 9.25 +.3 -.9 +1.8/D NYMuniIncA m MY 9.90 +.2 -.7 +2.8/C NYMuniIncC m MY 9.90 +.2 -1.1 +2.0/E NrthCrlnMnIncA m SL 8.81 +.3 -.5 +2.2/C NtnlLtdMtMnIncA m MI 9.73 +.5 ... +1.9/D NtnlLtdMtMnIncC m MI 9.12 +.4 -.3 +1.1/E NtnlMnIncA m ML 9.73 +.4 +.6 +3.8/A NtnlMnIncC m ML 9.73 +.4 +.2 +3.1/C NtnlMnIncI ML 9.73 +.5 +.7 +4.1/A NwJrsyMnIncA m MJ 9.05 +.4 +.2 +3.1/C OhioMuniIncA m MO 8.78 +.1 -.8 +2.6/B OregonMuniIncA m SL 8.43 +.3 +.7 +2.7/A PnsylvnMnIncA m MP 8.50 +.6 +.5 +2.3/D ShrtDrGovtIncA m GS 8.23 ... +1.2 +1.3/A ShrtDrGovtIncC m GS 8.24 -.1 +.9 +.7/A ShrtDrStratIncA m NT 7.33 -.5 -.1 +2.2 ShrtDrStratIncC m NT 6.91 -.5 -.4 +1.4 SthCrlnMnIncA m SL 9.06 +.5 +.5 +2.8/A TABSShTrmMnBdA m MS 10.25 +.3 -.6 +.7/D TABSShTrmMnBdI MS 10.26 +.3 -.4 +1.0/B TxMgdEqAstAlcA m XM 20.63 -.9 +2.4 +8.3/A TxMgdEqAstAlcC m XM 19.14 -.9 +2.0 +7.5/B TxMgdGlbDivIncA m WS 12.32 -1.9 -2.1 +5.1/D TxMgdGlbDivIncC m WS 12.29 -1.9 -2.5 +4.3/D TxMgdGr10 LG 1159.90 -1.5 +1.8 +10.4/D TxMgdGr11A m LG 52.14 -1.5 +1.6 +10.1/D TxMgdGr11C m LG 46.68 -1.6 +1.3 +9.3/E TxMgdGr12A m LG 23.42 -1.5 +1.6 +9.9/D TxMgdGr12C m LG 22.72 -1.6 +1.2 +9.1/E TxMgdMltCpGrA m LG 30.42 +.6 +13.2 +12.4/B TxMgdSmCpA m SG 27.23 +.9 +7.6 +9.3/C TxMgdValA m LV 26.38 -1.5 -.3 +7.5/C TxMgdValC m LV 25.28 -1.6 -.6 +6.7/D TxMgdValI LV 26.28 -1.5 -.1 +7.8/B VrgnMnIncA m SL 7.71 +.5 +.3 +2.5/B WldwideHlthSciA m SH 10.53 +.1 +2.2 -1.2/D WldwideHlthSciC m SH 10.61 ... +1.9 -2.0/EEdgar LomaxVal LV 14.61 ... -1.7 +9.5/AEdgewoodGrInstl LG 33.24 +1.1 +12.4 +17.6/AElfunDivers MA 18.39 -1.2 -1.1 +4.7/D Inc CI 11.07 +.3 -1.9 +2.1/B IntlEq FG 21.81 -3.5 -3.8 +1.5/E Trusts LG 62.34 -.1 +3.3 +10.4/D TxExInc ML 11.29 +.4 -.3 +2.8/DEmeraldBnkngFinA m SF 48.14 -.6 +6.0 +16.1/A GrA m SG 27.83 +.5 +5.2 +8.8/DEuroPacGoldA m SP 8.51 -3.4 -4.2 +13.6/A IntlDivIncA m FV 7.54 -4.1 -10.3 -3.4/E IntlValA m FV 6.98 -3.6 -10.9 -2.5/EEvermoreGlbValInstl d SW 15.23 -4.1 +.2 +10.1/BFAMEqIncInv MB 30.92 +.4 +2.9 +10.9/A ValInv MG 73.82 -.1 +.4 +9.0/CFDPBKCptlApprInvA m LG 17.22 +.5 +12.8 +10.6/D BKInstlInvA m FB 13.04 -3.0 -7.2 +1.3/E BRCorAlpBdInvA m MU 9.86 +.1 -2.3 +1.0FMICommonStk MB 26.68 -.3 +.4 +7.7/B LgCp LB 21.83 +.2 +1.5 +8.9/CFPACptl MV 34.56 -.3 +.7 -.4/E Crescent d MA 34.24 -1.6 -1.3 +5.1/D NewInc CS 9.98 +.3 +1.1 +1.8/A Paramount WS 22.00 -2.7 -.9 +8.1/B USVal LB 9.95 -1.6 +.4 +.7/EFairholme FundsFcdInc HY 10.85 -.7 -.2 +6.9/A Fund d LV 18.41 -1.4 -8.6 -1.7/EFederatedAdjstblRtScIns GS 9.64 +.2 +.7 +.4/C BdA f TW 8.90 +.1 -2.5 +3.4/B BdC m TW 8.96 ... -2.8 +2.5/D BdF f TW 8.98 +.1 -2.4 +3.4/B BdInstl TW 8.90 +.1 -2.4 +3.6/B CloverSmValA f SV 26.20 +.6 +1.0 +7.7/D CloverSmValIns SV 26.30 +.6 +1.2 +8.0/C CptlIncA f CA 7.90 -.8 -.8 +3.1/D CptlIncB m CA 7.91 -.9 -1.3 +2.3/E CptlIncC m CA 7.90 -.9 -1.2 +2.3/E CptlIncF f CA 7.89 -.8 -.8 +3.1/D CptlIncInstl CA 7.90 -.8 -.8 +3.3/D EqInc,IncA f LV 25.02 -2.4 -.4 +5.5/E EqInc,IncC m LV 24.97 -2.4 -.8 +4.8/E EqInc,IncF m LV 25.04 -2.4 -.5 +5.3/E EqInc,IncInstl LV 25.01 -2.3 -.3 +5.8/D FltngRStrIncA m BL 9.91 +.1 +1.4 +3.3/D FltngRStrIncIns BL 9.91 +.2 +1.6 +3.7/C GlbAllcA f IH 19.77 -1.8 -1.7 +3.2/D GlbAllcC m IH 19.19 -1.9 -2.0 +2.4/D GlbAllcInstl IH 19.90 -1.8 -1.5 +3.5/C GvtIncIns GI 9.87 +.4 -1.1 +1.0/B GvtIncSecIncF f GI 8.56 +.5 -1.1 +.9/C GvtUltShrDrIns UB 9.89 +.1 +.9 +.7/E GvtUltShrDrSvc UB 9.89 +.2 +.8 +.6/E HYTrustSvc d HY 6.70 +.6 -.4 +4.5/B HiIncBdA f HY 7.37 +.5 -.3 +4.6/B HiIncBdC m HY 7.35 +.4 -.7 +3.7/C InsHYBdIns d HY 9.71 +.5 -.2 +5.2/A IntermCorpBdIns TW 8.92 ... -1.3 +2.1/E IntermMuniSvc MI 9.91 +.4 -.6 +2.4/C IntlLeadersA f FB 35.38 -6.6 -5.4 +1.1/E IntlLeadersC m FB 32.79 -6.7 -5.7 +.4/E IntlLeadersIns FB 35.45 -6.6 -5.3 +1.4/E IntlSmMidCoA m FR 38.47 -3.6 -3.8 +3.5/E IntlStrVlDvA f FV 3.39 -2.0 -8.2 -1.3/E IntlStrVlDvC m FV 3.36 -1.8 -8.5 -2.0/E IntlStrVlDvIns FV 3.39 -2.0 -8.1 -1.1/E KaufLCA f LG 25.04 -1.8 +6.7 +8.7/E KaufLCC m LG 23.09 -1.9 +6.3 +7.9/E KaufLCIns LG 25.63 -1.8 +6.8 +9.0/E KaufLCR b LG 23.94 -1.9 +6.5 +8.3/E KaufmannA m MG 6.33 -2.5 +13.2 +11.5/A KaufmannB m MG 5.25 -2.6 +12.9 +11.0/B KaufmannC m MG 5.24 -2.4 +12.9 +10.9/B KaufmannR m MG 6.34 -2.5 +13.2 +11.5/A KaufmannSmCpA m SG 37.05 +.7 +15.2 +14.5/A KaufmannSmCpC m SG 32.01 +.6 +14.9 +13.9/A KaufmannSmCpR b SG 37.21 +.7 +15.2 +14.5/A MDTAllCpCorIns LV 29.23 -.7 +5.4 +10.1/A MDTBalA f MA 19.09 -.8 +2.4 +5.8/B MDTLgCpGrA f LB 19.86 -.2 +9.2 +10.6/A MDTLgCpValInstl LV 27.88 -.9 -.3 +6.6/D MDTLgCpValSvc LV 27.90 -.9 -.4 +6.4/D MDTMidCpGrA f MB 41.98 -2.0 +6.4 +9.9/A MDTMidCpGrInstl MB 43.09 -2.0 +6.5 +10.2/A MDTSmCpCorInstl SB 21.51 ... +7.5 +15.3/A MDTSmCpGrA f SG 25.17 +.8 +11.1 +15.7/A MDTSmCpGrInstl SG 26.19 +.8 +11.3 +16.0/A MIIntrmMnA f SI 10.93 +.4 -.7 +1.6/C MaxCpIdxInstl LB 12.98 -.7 +1.7 +10.8/A MaxCpIdxvc b LB 12.84 -.7 +1.6 +10.4/B MidCpIdxSvc MB 25.21 -.1 +2.9 +9.4/A MnHYAdvtgA f HM 8.88 +.5 +.6 +4.2/C MnHYAdvtgC m HM 8.87 +.5 +.2 +3.5/D MnHYAdvtgF f HM 8.88 +.5 +.6 +4.2/C MnStkAdvtgA f CA 13.43 -1.2 -.5 +5.4/A MnStkAdvtgAC m CA 13.42 -1.2 -.9 +4.7/B MnStkAdvtgAF f CA 13.43 -1.2 -.5 +5.4/A MnStkAdvtgAIns CA 13.43 -1.2 -.4 +5.7/A MnUltraShrtA m MS 10.00 +.2 +.6 +.5/E MnUltraShrtIns MS 10.00 +.2 +.8 +.9/C MortgInstl CI 9.33 +.3 -.9 +1.6/D MuniBdA f ML 10.33 +.3 -.6 +2.6/D OhioMuniIncA f MO 10.96 +.3 -.5 +2.5/C OhioMuniIncF m MO 10.97 +.3 -.5 +2.3/C PEMnIncA f MP 10.72 +.3 -.3 +2.7/C PrudentBearA f BM 14.43 -3.5 -7.6 -11.5/A PrudentBearIns BM 14.77 -3.5 -7.4 -11.3/A ShIntTtRtBdIns CS 10.12 +.1 -.4 +1.3/B ShrtIntrmDrMnA m MS 10.22 +.3 +.4 +.6/E ShrtIntrmDrMnIn MS 10.21 +.2 +.5 +1.1/B ShrtTrmIncA m CS 8.44 ... +.2 +.7/D ShrtTrmIncInstl CS 8.44 +.2 +.6 +1.3/B ShrtTrmIncY CS 8.44 +.1 +.5 +1.4/B StratIncA f MU 8.75 -.2 -1.8 +3.0/C StratIncC m MU 8.75 -.1 -2.1 +2.2/D StratIncF f MU 8.70 -.1 -1.8 +3.0/C StratValDivA f LV 5.73 +1.5 -5.2 +6.9/C StratValDivC m LV 5.74 +1.7 -5.5 +6.1/D StratValDivIns LV 5.76 +1.6 -5.1 +7.1/C StrtgcIncIS MU 8.70 -.2 -1.6 +3.3/B TtlRetBdA m CI 10.55 +.1 -1.9 +2.0/C TtlRetBdC m CI 10.55 ... -2.1 +1.5/D TtlRetBdInstl CI 10.56 +.2 -1.5 +2.5/A TtlRetBdSvc b CI 10.56 +.2 -1.7 +2.2/B TtlRetGovtBdIns GI 10.56 +.6 -.7 +1.3/A TtlRetGovtBdSvc b GI 10.56 +.6 -.9 +1.0/B USGvtSc13YrsIns GS 10.16 +.2 ... +.2/D USGvtSc13YrsY GS 10.16 +.2 ... +.3/C USGvtSc25YrIns GS 10.60 +.5 -.7 +.1/D UltraShrtBdA m UB 9.09 ... +.6 +.8/D UltraShrtBdIns UB 9.09 +.2 +.8 +1.4/B UltraShrtBdSvc b UB 9.09 ... +.6 +1.0/D forUSGovtSecA f GI 7.17 +.4 -1.3 +.8/CFidelity100Index LB 17.57 -.6 +1.2 +11.1/A 500IdxIns LB 94.73 -.6 +1.9 +11.0/A 500IdxInsPrm LB 94.73 -.6 +1.9 +11.0/A 500IdxInv LB 94.70 -.7 +1.9 +10.9/A 500IndexPrm LB 94.72 -.7 +1.9 +11.0/A AllSectorEq LG 12.59 -.6 +3.4 +10.2/D ArizonaMuniInc SL 11.83 +.5 -.8 +2.7/B AsstMgr20% XY 13.33 ... -.1 +3.3/B AsstMgr30% XY 11.02 -.2 -.1 +4.1/A AsstMgr40% CA 11.67 -.4 ... +4.8/B AsstMgr50% CA 18.26 -.7 +.2 +5.5/A AsstMgr60% MA 12.60 -.9 +.3 +6.1/B AsstMgr70% MA 22.53 -1.1 +.6 +6.7/A AsstMgr85% AL 19.70 -1.5 +.9 +7.6/A BCGrowth LG 15.60 +2.6 +12.7 +15.4/A BCGrowth LG 97.86 +1.7 +11.5 +15.0/A BCGrowthK LG 98.02 +1.7 +11.6 +15.1/A Balanced MA 24.32 +.2 +2.8 +7.6/A BalancedK MA 24.32 +.2 +2.8 +7.7/A BlueChipVal LV 19.15 -.8 -2.3 +5.8/D CALtdTrmTFBd SS 10.50 +.4 +.2 +1.2/B CAMuniInc MC 12.69 +.3 -.7 +2.8/D Canada MQ 51.98 -1.9 -4.9 +2.6/C Cap&Inc HY 10.02 -.5 +.6 +5.5/A ChinaRegion CH 34.79 -6.8 -3.3 +3.6/E CmdtyStrat BB 5.42 -4.1 -.4 -4.7/E CnncticutMunInc SL 11.19 +.4 -.5 +2.3/C CnsrvIncMnBd MS 10.02 +.2 +.7 +.7/D CnsrvIncMnBdIns MS 10.02 +.2 +.7 +.8/C Contrafund LG 130.71 -.1 +8.4 +13.8/A ContrafundK LG 130.68 -.1 +8.4 +13.9/A ConvertibleSecs CV 28.91 +.3 +4.2 +3.5/E CorpBd TW 11.16 -.1 -2.8 +3.3/C CptlApprec LG 37.67 -.8 +7.0 +9.1/E CptlApprecK LG 37.75 -.8 +7.1 +9.2/E DisciplinedEq LB 38.59 -1.6 -.5 +7.1/E DisciplinedEqK LB 38.54 -1.6 -.5 +7.3/E DivGro LB 32.30 -.5 -1.6 +7.2/E DivGroK LB 32.27 -.5 -1.6 +7.3/D DiversIntl FG 38.67 -2.9 -3.4 +3.0/E DiversIntlK FG 38.61 -2.9 -3.3 +3.1/E EmMkts EM 30.10 -6.0 -8.1 +7.6/A EmMktsDbt EB 9.53 -2.1 -4.6 +6.1/A EmMktsDiscovery EM 14.17 -6.7 -7.7 +6.5/A EmMktsIdxPrm EM 10.42 -7.5 -8.7 +4.1/C EmMktsK EM 30.13 -6.0 -8.0 +7.8/A EmergEMEA EM 9.25 -7.7 -10.6 +5.3/B EmergMketsOpps EM 19.47 -6.6 -9.1 +6.1/A EmergingAsia PJ 42.34 -5.2 -6.0 +7.5/A EqDividendInc LV 26.96 -.5 -2.4 +7.4/C EqDividendIncK LV 26.97 -.4 -2.3 +7.5/C EqIncome LV 57.18 -.8 -3.2 +6.4/D EqIncomeK LV 57.15 -.8 -3.2 +6.6/D Europe ES 40.38 -3.2 -4.6 +2.7/C ExMktIdxInPr MB 65.44 +.6 +5.6 +9.5/A ExMktIdxInv MB 65.45 +.6 +5.6 +9.4/A ExMktIdxPr MB 65.45 +.6 +5.6 +9.5/A ExprtMltntnl LB 21.84 -.3 -1.7 +7.8/D ExprtMltntnlK LB 21.80 -.3 -1.6 +8.0/D Fidelity LG 46.53 -1.9 +2.9 +9.2/E FidelityK LG 46.53 -1.9 +2.9 +9.4/D FltngRtHiInc BL 9.48 +.2 +2.3 +3.7/C FltngRtHiInc BL 9.61 +.1 +1.9 +3.8/B FocedHiInc HY 8.43 +.3 -1.2 +3.7/C FocusedStock LG 24.98 -.1 +10.3 +12.4/B FourinOneIdx AL 44.49 -1.0 +.5 +7.5/A Frdm 2005 TA 12.30 -.4 -.3 +4.3/B Frdm 2010 TA 15.63 -.5 -.3 +5.0/A Frdm 2015 TD 13.01 -.7 -.2 +5.6/A Frdm 2020 TE 16.13 -.9 -.2 +5.9/A Frdm 2025 TG 14.06 -.9 -.1 +6.2/A Frdm 2030 TH 17.58 -1.1 -.1 +7.1/A Frdm 2035 TI 14.86 -1.3 +.1 +7.7/A Frdm 2040 TJ 10.42 -1.4 +.1 +7.8/A Frdm 2045 TK 11.82 -1.4 +.1 +7.8/A Frdm 2050 TN 11.89 -1.4 +.1 +7.8/A Frdm 2055 TL 13.43 -1.4 +.1 +7.8/A Frdm Inc RI 11.54 -.3 -.5 +3.6/B FrdmIdx2055Inv TL 15.09 -1.4 +.1 +7.6/B GNMA GI 11.14 +.4 -1.0 +1.2/A GlbCmdtyStk SN 13.53 -1.4 +2.7 +5.0/B GlbHiInc HY 9.41 -.5 -1.7 +4.6/B GlbexUSIdxIns FB 12.89 -4.2 -4.8 +3.7/B GlbexUSIdxInsPr FB 12.90 -4.2 -4.7 +3.7/B GlbexUSIdxPr FB 12.89 -4.2 -4.8 +3.7/B GlobalEqIncome WS 14.01 -1.5 -3.1 +5.4/D GlobalexUSIdx FB 12.61 -4.3 -4.8 +3.7/B GovernmentInc GI 10.00 +.6 -1.1 +1.1/B GrDiscv LG 35.35 -.3 +8.6 +13.6/A GrDiscvK LG 35.38 -.2 +8.6 +13.8/A GrStrategies MG 42.42 -1.6 +3.2 +7.0/D GrStrategiesK MG 42.74 -1.6 +3.2 +7.2/D GroCo LG 18.41 -.4 +10.7 +17.3/A GroCo LG 196.91 -.4 +10.2 +16.9/A GroCoK LG 196.96 -.4 +10.3 +17.0/A Growth&Inc LB 37.71 -.4 -.1 +8.5/D Growth&IncK LB 37.68 -.4 -.1 +8.6/C HighIncome HY 8.82 +.5 +.9 +5.4/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 48

Independence LG 39.12 -.8 +4.9 +6.9/E IndependenceK LG 39.15 -.8 +5.0 +7.0/E InfPrtBd IP 11.87 +1.2 -.1 +1.8/B InfPrtBdIdxPrm IP 9.83 +1.3 ... +2.1/A In-ProtBondA m IP 11.70 +1.1 -.4 +1.5/C In-ProtBondI IP 11.83 +1.2 -.2 +1.8/C IntermediateBd CI 10.57 +.3 -1.0 +1.4/D InternationalVa FV 8.57 -3.4 -5.4 +.9/D IntlCptlApprec FG 20.62 -3.0 -2.1 +7.5/A IntlDiscv FG 43.92 -3.3 -3.8 +4.0/D IntlEnhIdx FV 9.78 -3.7 -3.6 +4.5/A IntlGr FG 15.92 -2.2 -1.4 +5.4/B IntlGr FG 13.43 -2.3 -1.9 +5.1/C IntlIdxInstl FB 41.71 -3.3 -3.3 +3.6/B IntlIdxInstlPrm FB 41.71 -3.3 -3.3 +3.6/B IntlIdxInv FB 41.69 -3.3 -3.4 +3.4/B IntlIdxPremium FB 41.70 -3.3 -3.3 +3.5/B IntlRlEstt GR 11.59 -1.6 -.5 +6.0/A IntlSmCp FQ 29.04 -3.7 -2.9 +9.7/A IntlSmCp FR 18.02 -3.1 +.3 +8.3/C IntlSmCpOpps FR 19.33 -3.2 -.1 +9.2/B IntlVal FV 10.16 -3.3 -5.0 +1.2/D IntrmGovtInc GI 10.24 +.3 -.7 +.5/D IntrmMuniInc MI 10.22 +.4 -.4 +2.2/C IntrmTrBdIdPrm GI 10.40 +.7 -1.5 +1.2/A InvmGradeBd CI 10.96 +.4 -1.3 +2.6/A InvmGradeBd CI 7.71 +.3 -1.6 +2.2/B Japan JS 15.42 -2.2 -.2 +8.5/C JapanSmlrCo JS 18.61 -3.3 -1.8 +12.9/B LTTrsBdIdxPrm GL 12.74 +2.1 -2.7 +4.2/C LargeCapStock LB 31.90 -.6 +.7 +8.7/C LargeCapValIdx LV 12.42 -1.0 -2.2 +7.4/C LatinAmerica LS 20.37 -11.7 -16.8 -1.0/D LgCpCorEnhIdx LB 15.00 -1.2 +2.3 +10.2/B LgCpGrEnhIdx LG 19.75 -.9 +4.3 +12.1/C LgCpValEnhIdx LV 13.00 -1.4 -1.5 +8.1/B LimitedTermGov GS 9.77 +.2 -.4 +.2/C LowPrStk MV 55.01 ... +.9 +7.4/C LowPrStkK MV 54.98 ... +.9 +7.5/B LtdTrmMuniInc MS 10.45 +.4 +.2 +1.1/B LvrgdCoStk MB 34.01 -3.2 +1.6 +4.9/D LvrgdCoStkK MB 34.10 -3.2 +1.7 +5.0/D MAMunicipalInc MT 11.94 +.3 -.9 +2.7/A Magellan LG 104.35 -.8 +4.6 +11.1/C MagellanK LG 104.21 -.8 +4.6 +11.2/C MegaCapStock LB 17.42 -.9 -.1 +8.5/D MichiganMuniInc SL 11.96 +.3 -.8 +2.6/B MidCapIdxIns MB 21.17 -.5 +1.6 +8.6/B MidCapIdxPrm MB 21.16 -.5 +1.6 +8.6/B MidCapStock MG 37.72 -.2 +2.8 +8.5/C MidCapStockK MG 37.74 -.2 +2.9 +8.7/C MidCapValue MV 24.25 -1.4 -4.6 +4.7/E MidCpEnhIdx MB 15.59 -1.3 -.4 +7.6/C MinnesotaMnInc SM 11.39 +.3 -.9 +2.2/C MortgageSecs CI 10.92 +.4 -1.1 +1.5/D MrylndMuniInc SL 11.12 +.3 -1.2 +2.7/B MuniInc ML 12.76 +.5 -.8 +3.1/C MuniInc2019 MS 10.57 +.3 +.7 +1.2/B NJMunicipalInc MJ 11.67 +.7 -.3 +3.6/B NYMuniInc MY 12.92 +.4 -.9 +2.6/C NasdCmpIdx LG 98.04 +.2 +8.2 +14.7/A NewMillennium LB 41.26 +.3 +3.7 +9.8/B NewMktsInc EB 14.91 -2.6 -6.1 +5.1/A Nordic MQ 51.88 -.6 -2.6 +6.6/A OTCPortfolio LG 12.20 +.4 +11.1 +18.2/A OTCPortfolioK LG 12.36 +.4 +11.1 +18.4/A OhioMunilInc MO 11.88 +.3 -1.1 +3.1/A Overseas FG 49.53 -2.8 -2.3 +5.9/B OverseasK FG 49.43 -2.8 -2.3 +6.0/B PacicBasin DP 34.05 -4.2 -4.0 +9.8/A PennsylvnMnInc MP 10.94 +.3 -.6 +2.8/C Puritan MA 23.93 -.1 +2.6 +7.9/A PuritanK MA 23.92 -.1 +2.6 +8.0/A RealEstInv SR 41.74 +4.3 +.5 +7.6/A RlEstateIdxPrm SR 15.50 +4.7 +.7 +6.7/B RlEsttInc SR 10.86 +1.6 +1.1 +6.0/C RlEsttInc SR 11.91 +2.1 +.4 +6.4/C SCGrth SG 27.86 +.2 +12.7 +14.2/A SCValue SV 20.39 -.1 +.3 +8.9/B STTrsBdIdxPrm GS 10.22 +.3 -.3 +.5/B ShTrmBd CS 8.51 +.1 -.1 +.9/C ShrtDurHiInc HY 9.40 +.1 +.6 +3.0/E SmCapIdxIns SB 21.72 +1.0 +7.5 +10.3/B SmCapIdxInv SB 21.69 +1.0 +7.4 +10.2/B SmCpDiscv SB 12.02 -6.2 -3.6 +3.3/E SmCpDiscv SB 26.24 -1.3 +1.1 +5.3/E SmCpEnhIdx SB 14.48 +.3 +6.2 +8.3/C SmCpOpps SB 15.08 +.1 +7.5 +8.5/C SmallCapStock SB 18.41 +1.2 +3.9 +7.2/D StkSelorAllCp LG 45.61 -1.1 +3.8 +10.6/D StkSelorSmCp SB 28.21 -.3 +6.6 +8.2/C StkSlrLgCpVal LV 20.24 -1.1 -2.3 +6.0/D StratDivInc AL 15.09 +.8 -.5 +7.4/A StratRlRet XY 8.97 +.2 +1.0 +2.2/E TaxFreeBond ML 11.30 +.4 -.8 +3.2/C TelecomandUtls SU 26.05 +3.8 +2.7 +8.3/C TotalBond CI 10.37 +.3 -1.3 +2.7/A TotalEmMkts EM 12.37 -5.6 -8.7 +6.0/B Trend LG 104.02 -1.0 +6.9 +13.3/B TtlIntlEq FG 8.90 -3.6 -4.4 +4.6/C TtlMktIdxF LB 78.04 -.4 +2.6 +10.7/A TtlMktIdxInsPrm LB 78.02 -.4 +2.6 +10.7/A TtlMktIdxInstl LB 78.02 -.4 +2.5 +10.6/A TtlMktIdxInv LB 78.02 -.4 +2.5 +10.6/A TtlMktIdxPrm LB 78.03 -.4 +2.5 +10.6/A USBdIdxF CI 11.26 +.4 -1.6 +1.9/C USBdIdxIns CI 11.26 +.4 -1.6 +1.9/C USBdIdxInsPrm CI 11.26 +.4 -1.6 +1.9/C USBdIdxInv CI 11.26 +.4 -1.7 +1.7/C USBdIdxPrm CI 11.26 +.4 -1.6 +1.9/C ValDiscv LV 28.25 -.9 -2.4 +6.3/D ValDiscvK LV 28.27 -.9 -2.3 +6.4/D Value MV 12.00 +.8 -.9 +5.7/D ValueK MV 12.01 +.8 -.9 +5.8/D ValueStrategies LV 41.60 +1.1 -1.1 +5.8/D Worldwide WS 27.69 -1.1 +4.8 +8.6/AFidelity AdvisorAssetMgr60%A m MA 12.54 -.9 +.1 +5.7/C AssetMgr70%A m MA 22.48 -1.1 +.4 +6.4/B AssetMgr70%C m MA 22.33 -1.2 ... +5.6/C AssetMgr70%I MA 22.53 -1.1 +.5 +6.7/A AssetMgr70%M m MA 22.47 -1.1 +.3 +6.1/B BalancedA m MA 21.32 +.1 +2.5 +7.2/A BalancedC m MA 21.15 ... +2.1 +6.4/B BalancedI MA 21.74 +.1 +2.7 +7.5/A BalancedM m MA 21.55 +.1 +2.3 +7.0/A BiotechnologyA m SH 26.74 -.4 +6.5 -2.8/E BiotechnologyI SH 28.30 -.4 +6.7 -2.5/E BiotechnologyM m SH 25.33 -.4 +6.3 -3.1/E CAMuniIncI MC 12.72 +.3 -.7 +2.7/D CapitalDevA m LB 16.11 -.6 +.8 +8.5/D CapitalDevO LB 16.67 -.5 +.8 +8.8/C ConsumerDscrtA m CD 27.51 +1.5 +8.8 +10.3/B ConsumerStplsA m CC 78.10 +3.0 -9.2 +1.6/E ConsumerStplsC m CC 75.90 +2.9 -9.6 +.9/E ConsumerStplsI CC 78.71 +3.0 -9.1 +1.9/D ConsumerStplsM m CC 77.33 +3.0 -9.4 +1.3/E CorporateBondI TW 11.16 -.1 -2.8 +3.2/C DiverIntlA m FG 22.78 -3.0 -3.7 +3.1/E DiverIntlC m FG 21.80 -3.1 -4.0 +2.3/E DiverIntlI FG 23.16 -3.0 -3.5 +3.4/D DiverIntlM m FG 22.62 -3.0 -3.8 +2.8/E DiversiedStkA m LB 25.97 -1.3 +4.9 +10.2/B DiversiedStkO LB 26.70 -1.2 +5.1 +10.6/A DividendGrowthA m LB 17.17 -.5 -1.7 +6.8/E DividendGrowthC m LB 16.22 -.6 -2.1 +6.0/E DividendGrowthI LB 18.11 -.5 -1.5 +7.1/E DividendGrowthM m LB 17.07 -.6 -1.8 +6.5/E EmMktsIncA m EB 13.12 -2.6 -6.2 +4.7/A EmMktsIncC m EB 13.22 -2.7 -6.6 +3.9/B EmMktsIncI EB 12.86 -2.6 -6.1 +5.0/A EmMktsIncM m EB 13.06 -2.7 -6.2 +4.7/A EmergingAsiaA m PJ 38.65 -5.2 -5.9 +7.4/A EmergingAsiaC m PJ 35.06 -5.2 -6.3 +6.6/C EmergingAsiaI PJ 39.86 -5.2 -5.8 +7.8/A EmergingMktsA m EM 27.67 -6.0 -8.3 +7.0/A EmergingMktsC m EM 26.27 -6.1 -8.7 +6.2/A EmergingMktsI EM 27.83 -6.0 -8.2 +7.4/A EmergingMktsM m EM 27.43 -6.1 -8.4 +6.7/A EnergyA m EE 36.72 +.5 +6.7 +2.9/A EnergyC m EE 33.69 +.5 +6.3 +2.2/A EnergyI EE 38.72 +.6 +6.8 +3.2/A EnergyM m EE 37.56 +.5 +6.6 +2.7/A EquityGrowthA m LG 11.85 -.3 +8.5 +13.5/B EquityGrowthC m LG 10.12 -.3 +8.2 +12.6/B EquityGrowthI LG 12.98 -.2 +8.7 +13.8/A EquityGrowthM m LG 11.64 -.3 +8.4 +13.2/B EquityIncomeA m LV 31.33 -.6 -2.7 +6.1/D EquityIncomeC m LV 31.51 -.7 -3.1 +5.3/E EquityIncomeI LV 32.76 -.6 -2.6 +6.4/D EquityIncomeM m LV 32.01 -.6 -2.9 +5.9/D EquityValueA m LV 18.49 -1.0 -2.6 +5.8/D FinancialSvcsA m SF 20.99 -4.3 -4.0 +8.6/B FinancialSvcsC m SF 19.63 -4.4 -4.4 +7.9/C FinancialSvcsM m SF 20.76 -4.4 -4.2 +8.3/B FltngRtHiIncA m BL 9.62 +.1 +1.7 +3.5/C FltngRtHiIncC m BL 9.62 +.1 +1.4 +2.8/E FltngRtHiIncI BL 9.60 +.1 +1.8 +3.8/B FltngRtHiIncM m BL 9.60 ... +1.6 +3.5/C Freedom2005A m TA 11.63 -.3 -.4 +4.0/C Freedom2005I TA 11.70 -.3 -.4 +4.2/B Freedom2010A m TA 12.07 -.4 -.3 +4.6/A Freedom2010M m TA 12.02 -.5 -.4 +4.3/B Freedom2015A m TD 12.16 -.6 -.3 +5.2/A Freedom2015C m TD 12.05 -.7 -.6 +4.4/C Freedom2015I TD 12.26 -.6 -.1 +5.4/A Freedom2015M m TD 12.13 -.7 -.4 +4.9/B Freedom2020A m TE 13.28 -.7 -.2 +5.6/A Freedom2020C m TE 13.16 -.8 -.6 +4.8/C Freedom2020I TE 13.38 -.7 -.1 +5.8/A Freedom2020M m TE 13.27 -.7 -.3 +5.3/B Freedom2025A m TG 13.32 -.7 -.2 +5.8/B Freedom2025C m TG 13.11 -.9 -.5 +5.0/D Freedom2025I TG 13.44 -.7 ... +6.1/A Freedom2025M m TG 13.34 -.8 -.3 +5.6/C Freedom2030A m TH 14.44 -1.0 ... +6.6/A Freedom2030C m TH 14.19 -1.0 -.4 +5.8/C Freedom2030I TH 14.53 -1.0 +.1 +6.9/A Freedom2030M m TH 14.37 -1.0 -.1 +6.3/B Freedom2035A m TI 14.13 -1.2 +.2 +7.3/A Freedom2035C m TI 13.74 -1.2 -.2 +6.5/C Freedom2035I TI 14.24 -1.1 +.3 +7.5/A Freedom2035M m TI 14.00 -1.1 ... +7.0/B Freedom2040A m TJ 15.13 -1.2 +.2 +7.3/B Freedom2040C m TJ 14.74 -1.3 -.2 +6.5/C Freedom2040I TJ 15.23 -1.2 +.3 +7.6/A Freedom2040M m TJ 15.05 -1.2 +.1 +7.0/B Freedom2045A m TK 11.80 -1.3 +.2 +7.3/C Freedom2045I TK 11.88 -1.2 +.3 +7.6/B Freedom2045M m TK 11.70 -1.3 +.1 +7.1/C Freedom2050A m TN 11.77 -1.3 +.1 +7.3/B Freedom2050I TN 11.86 -1.2 +.3 +7.6/B Freedom2050M m TN 11.70 -1.3 +.1 +7.1/C Freedom2055A m TL 12.98 -1.2 +.2 +7.3/C Freedom2055I TL 13.04 -1.2 +.3 +7.6/B FreedomIncomeA m RI 10.84 -.2 -.5 +3.3/C FreedomIncomeI RI 10.87 -.2 -.4 +3.6/B GlblCapApprecI SW 19.25 -2.3 ... +7.6/C GlobalCmdtyStkI SN 13.54 -1.4 +2.7 +5.1/B GovernmentIncA m GI 10.02 +.5 -1.2 +.7/C GovernmentIncC m GI 10.02 +.5 -1.5 .../E GovernmentIncI GI 10.02 +.6 -1.0 +1.0/B GovernmentIncM m GI 10.02 +.5 -1.2 +.8/C Growth&IncomeA m LB 28.28 -.5 -.4 +8.1/D Growth&IncomeC m LB 26.49 -.5 -.7 +7.3/D Growth&IncomeM m LB 28.28 -.5 -.5 +7.8/D GrowthOppsA m LG 75.23 +5.5 +16.2 +15.6/A GrowthOppsC m LG 65.81 +5.5 +15.8 +14.7/A GrowthOppsI LG 80.57 +5.6 +16.4 +15.9/A GrowthOppsM m LG 74.73 +5.5 +16.1 +15.3/A HealthCareA m SH 47.91 -.3 +12.3 +4.9/B HealthCareC m SH 38.45 -.4 +11.9 +4.1/B HealthCareI SH 52.00 -.3 +12.5 +5.1/A HealthCareM m SH 44.82 -.3 +12.2 +4.6/B HighIncAdvtgA m HY 11.27 +.3 +1.0 +5.8/A HighIncAdvtgC m HY 11.25 +.3 +.7 +5.0/A HighIncAdvtgI HY 10.57 +.4 +1.2 +6.1/A HighIncAdvtgM m HY 11.34 +.4 +1.1 +5.9/A HighIncomeA m HY 7.69 +.5 -.3 +4.0/C HighIncomeC m HY 7.66 +.3 -.7 +3.1/E HighIncomeI HY 7.70 +.5 -.2 +4.1/C HighIncomeM m HY 7.67 +.5 -.4 +3.9/C IndustrialsA m ID 40.17 -4.5 -4.2 +8.3/C IndustrialsC m ID 35.92 -4.6 -4.5 +7.5/C IndustrialsI ID 42.25 -4.5 -4.0 +8.6/B IndustrialsM m ID 39.26 -4.6 -4.3 +8.0/C IntermMuniIncA m MI 10.23 +.4 -.5 +1.9/D IntermMuniIncI MI 10.24 +.4 -.4 +2.2/C IntlCapitalAppA m FG 19.31 -3.0 -2.3 +7.1/B IntlCapitalAppC m FG 17.02 -3.1 -2.6 +6.2/B IntlCapitalAppM m FG 18.82 -3.0 -2.4 +6.8/B IntlDiscvA m FG 43.61 -3.3 -4.0 +3.6/D IntlDiscvI FG 43.81 -3.3 -3.8 +4.0/D IntlGrA m FG 13.34 -2.3 -2.0 +4.8/C IntlGrC m FG 13.08 -2.4 -2.4 +4.0/D IntlGrI FG 13.40 -2.3 -1.9 +5.1/C IntlSmCapOppsI FR 19.30 -3.2 -.1 +9.1/B IntlSmallCapA m FQ 28.51 -3.8 -3.0 +9.4/A IntlSmallCapI FQ 29.23 -3.7 -2.9 +9.7/A InvestmentGrBdA m CI 7.71 +.4 -1.6 +1.8/C InvestmentGrBdI CI 7.72 +.3 -1.6 +2.1/B LargeCapA m LB 33.46 -.7 +.6 +8.7/C LargeCapC m LB 30.27 -.7 +.3 +7.8/D LargeCapI LB 35.02 -.6 +.7 +8.9/C LargeCapM m LB 33.37 -.7 +.5 +8.4/D LeveragedCoStkA m MB 44.34 -1.0 +2.2 +4.8/D LeveragedCoStkC m MB 39.56 -1.0 +1.9 +4.0/E LeveragedCoStkI MB 45.35 -.9 +2.4 +5.1/D LeveragedCoStkM m MB 42.89 -1.0 +2.1 +4.5/D LimitedTermBdA m CS 11.26 +.1 -.6 +1.0/C LimitedTermBdC m CS 11.23 ... -1.0 +.2/E LimitedTermBdI CS 11.29 +.1 -.5 +1.2/B LimitedTermBdM m CS 11.26 +.1 -.6 +1.0/C LtdTermMuniIncA m MS 10.47 +.4 ... +.8/C LtdTermMuniIncI MS 10.46 +.4 +.2 +1.0/B MaterialsA m SN 81.44 -3.6 -5.4 +5.6/A MaterialsC m SN 78.44 -3.6 -5.8 +4.9/B MaterialsI SN 81.69 -3.6 -5.3 +5.9/A MegaCapStockA m LB 17.24 -.9 -.2 +8.2/D MegaCapStockI LB 17.43 -.9 -.1 +8.5/D MidCapIIA m MB 21.02 -.8 +2.3 +8.0/B MidCapIIC m MB 18.67 -.8 +2.0 +7.1/C MidCapIII MB 21.70 -.8 +2.4 +8.3/B MidCapIIM m MB 20.48 -.8 +2.2 +7.7/B MidCapValueA m MV 23.89 -1.4 -4.8 +4.4/E MortgageSecI CI 10.88 +.4 -1.1 +1.5/D NewInsA m LG 32.82 -.1 +6.9 +12.1/C NewInsC m LG 28.71 -.2 +6.5 +11.2/C NewInsI LG 33.56 -.1 +7.0 +12.4/B NewInsM m LG 31.72 -.1 +6.8 +11.8/C NewInsZ LG 33.61 -.1 +7.1 +12.5/B OverseasA m FG 24.20 -2.9 -2.6 +3.3/D OverseasI FG 24.73 -2.8 -2.4 +3.6/D OverseasM m FG 24.85 -2.9 -2.7 +3.1/E RealEstateA m SR 21.78 +4.7 +.2 +5.5/D RealEstateI SR 21.98 +4.7 +.4 +5.7/C RealEstateM m SR 21.76 +4.7 +.1 +5.2/D RlEstIncA m SR 11.85 +2.0 +.3 +6.1/C RlEstIncC m SR 11.73 +2.0 -.1 +5.4/D RlEstIncI SR 11.87 +2.1 +.4 +6.4/C RlEstIncM m SR 11.86 +2.1 +.3 +6.1/C SCGrthA m SG 26.75 +.1 +12.5 +13.9/A SCGrthC m SG 23.95 +.1 +12.1 +13.0/A SCGrthI SG 27.93 +.2 +12.7 +14.2/A SCGrthM m SG 25.92 +.2 +12.4 +13.5/A SCValueA m SV 20.01 -.2 +.2 +8.6/C SCValueI SV 20.39 -.1 +.3 +8.9/C SCValueM m SV 19.53 -.2 +.1 +8.3/C SeriesGrOpps LG 15.02 +6.5 +17.9 +16.6/A SeriesSmallCap SB 12.18 +.2 +2.3 +4.5/E SmallCapA m SB 26.22 +.1 +1.6 +4.0/E SmallCapC m SB 19.70 +.1 +1.2 +3.3/E SmallCapI SB 28.79 +.1 +1.7 +4.3/E SmallCapM m SB 24.23 +.1 +1.5 +3.8/E StgInc MU 12.17 -.3 NA NA StgIncA m MU 12.00 -.4 -1.2 +3.7/B StgIncC m MU 11.97 -.4 -1.4 +3.0/C StgIncI MU 12.17 -.2 -1.0 +4.0/A StgIncM m MU 12.00 -.3 -1.1 +3.8/B StockSelAllCpA m LG 45.61 -1.2 +3.7 +10.2/D StockSelAllCpI LG 45.63 -1.1 +3.8 +10.5/D StockSelAllCpK LG 45.63 -1.1 +3.8 +10.7/D StockSelAllCpM m LG 45.56 -1.2 +3.5 +9.9/D StockSlrMidCp MG 41.99 +.3 +5.1 +8.7/C StockSlrMidCpA m MG 40.26 +.3 +5.0 +8.4/C StockSlrMidCpC m MG 36.67 +.2 +4.6 +7.6/D StockSlrMidCpI MG 42.09 +.3 +5.1 +8.7/C StockSlrMidCpM m MG 40.46 +.2 +4.9 +8.2/C StratDiv&IncA m AL 14.99 +.7 -.7 +7.1/B StratDiv&IncC m AL 14.90 +.7 -1.1 +6.3/C StratDiv&IncI AL 15.05 +.7 -.5 +7.4/A StratDiv&IncM m AL 14.98 +.7 -.7 +6.8/B StrategicRlRetI XY 8.95 +.2 +1.0 +2.2/D TechnologyA m ST 58.69 -2.2 +9.6 +21.7/B TechnologyC m ST 49.78 -2.3 +9.2 +20.8/B TechnologyM m ST 55.65 -2.2 +9.5 +21.4/B TotalBondA m CI 10.38 +.4 -1.4 +2.4/B TotalBondC m CI 10.38 +.2 -1.8 +1.6/D TotalBondI CI 10.36 +.4 -1.3 +2.6/A TotalBondM m CI 10.36 +.3 -1.5 +2.4/B UtilitiesA m SU 31.32 +3.8 +7.9 +11.4/A UtilitiesC m SU 30.62 +3.8 +7.5 +10.6/A ValueA m MV 25.21 +.6 -1.3 +5.2/D ValueStratsA m LV 35.72 +1.0 -1.3 +5.5/E ValueStratsI LV 39.06 +1.1 -1.2 +5.8/D ValueStratsK LV 41.58 +1.1 -1.0 +6.0/D ValueStratsM m LV 37.55 +1.0 -1.4 +5.3/EFidelity SelectAdvisorGoldA m SP 18.19 -2.6 -10.2 +5.5/C AdvisorGoldC m SP 17.00 -2.7 -10.5 +4.8/D AdvisorGoldI SP 18.68 -2.6 -10.0 +5.9/B AirTransp ID 75.15 -5.3 -5.6 +10.8/A Banking SF 32.57 -3.8 -.4 +10.0/B Biotechnology SH 225.45 -.3 +7.2 -1.9/D Brkrg&InvmtMgmt SF 76.70 -5.3 -1.4 +5.9/E Chemicals SN 159.40 -3.3 -4.7 +10.9/A CommsEquip ST 37.03 -1.6 +9.5 +10.0/E Computers ST 93.53 -.9 +5.6 +13.7/E Const&Hsg MG 59.41 +.9 -3.7 +8.8/C ConsumerDiscret CD 44.46 +1.6 +9.0 +11.0/A ConsumerFinance SF 15.46 -2.3 -.3 +8.2/C ConsumerStaples CC 78.87 +3.0 -9.1 +1.9/D Defense&Aero ID 168.83 -4.4 +4.1 +17.4/A Energy EE 47.82 +.6 +7.0 +3.4/A EnergyService EE 45.15 -3.3 -.4 -3.7/D Envir&AltEngy ID 23.91 -4.2 -7.2 +8.8/B FinancialSvcs SF 107.05 -4.3 -3.9 +8.9/B Gold SP 18.68 -2.6 -10.1 +5.8/C HealthCare SH 242.60 -.3 +12.4 +5.0/A HealthCareSvcs SH 93.97 +3.1 +10.5 +8.5/A ITServices ST 60.15 +.7 +12.2 +16.6/D Industrials ID 33.81 -4.5 -4.1 +8.6/B Insurance SF 64.44 -4.2 -7.6 +8.0/C Leisure CD 154.73 -4.1 -1.4 +8.6/B Materials SN 81.86 -3.6 -5.3 +5.9/A MedTech&Devcs SH 49.13 +2.0 +16.9 +15.8/A Multimedia CD 75.69 +4.5 +1.0 +4.1/E NaturalGas EE 25.37 +3.2 +6.5 -4.4/D NaturalRes EE 31.11 +.7 +3.4 +1.4/A Pharmaceuticals SH 18.83 -.7 +2.1 -4.4/E Retailing CD 15.29 +3.3 +15.8 +18.5/A Semicon ST 11.08 -6.7 +5.0 +22.7/A Swre&ITSvcs ST 18.24 +.3 +12.2 +22.6/A Technology ST 176.40 -2.3 +9.2 +21.8/B Telecom SC 54.95 +2.7 -5.3 +4.6/A Transportation ID 95.71 -4.7 -3.4 +10.9/A Utilities SU 85.68 +3.9 +7.9 +11.8/A Wireless SC 9.75 -1.7 -2.7 +7.2/AFiera CapitalSTRONGNtnCcyIns CR 16.43 -.7 -2.9 -.8/D SmMidCapGrInstl MG 21.36 -1.5 +5.1 +7.0/DFirst EagleGlbA m IH 58.00 -2.0 -1.8 +5.7/A GoldA m SP 15.37 -3.2 -9.2 +3.3/D OverseasA m FB 23.88 -2.4 -3.3 +3.4/B USValA m LB 20.08 -1.5 ... +7.4/D USValI LB 20.42 -1.4 +.1 +7.7/D ofAmericaI MB 35.61 -2.1 -2.1 +3.1/E ofAmericaY b MB 35.48 -2.1 -2.3 +2.8/EFirst InvestorsEqIncA m LV 10.57 -.7 -1.3 +7.3 ForIncA m HY 2.43 +.4 -.3 +3.7 GlbA m WS 8.39 -1.3 +1.3 +6.2 GovtA m GI 10.12 +.1 -1.8 ... GrandIncA m LV 22.96 -1.1 -2.2 +5.3 IntlA m FG 15.90 -1.6 -2.4 +6.2 InvmGradeA m TW 9.20 -.4 -3.1 +1.9 OppA m MB 41.23 +.5 +.2 +5.5 SelGrA m LG 12.56 +.5 +6.5 +12.1 SpecSitsA m SV 32.35 +.4 +2.4 +7.9 TEIncA m MI 9.20 +.3 -.6 +1.6 TENYA m MY 13.85 +.3 -.7 +1.9 TEOppsA m ML 16.13 +.2 -1.1 +2.0 TtlRetA m MA 19.53 -.9 -2.5 +3.5First WesternFI CI 9.61 +.4 -.7 +2.6/A ShrtDrBd CS 9.82 +.2 +.3 +1.7/AFirsthandTechOpps ST 11.73 -.1 +17.5 +20.6/BFort PittCptlTtlRet d LB 26.03 -4.0 -.2 +11.2/AFranklin TempletonAdjUSGvtScA m GS 8.15 +.1 +.3 -.1/D AdjUSGvtScAdv GS 8.16 +.1 +.4 +.2/D AdjUSGvtScC m GS 8.15 +.1 +.2 -.5/E AlbmTxFrIncA m SL 10.59 +.4 -.2 +2.3/C AlbmTxFrIncA m SL 10.87 +.4 -.3 +2.0/D AlbmTxFrIncAdv SL 10.62 +.4 -.2 +2.4/C AlbmTxFrIncC m SL 10.77 +.3 -.5 +1.7/D BalA m MA 12.02 -.7 -1.1 +5.4/C BalAdv MA 12.04 -.7 -1.1 +5.7/C BalC m MA 11.91 -.8 -1.5 +4.6/D BalSheetInvmA m MV 39.25 +.1 ... +7.5/B BalSheetInvmAdv MV 40.60 +.1 +.1 +7.8/B BalSheetInvmC m MV 37.49 ... -.3 +6.7/C BiotechDiscvA m SH 152.86 -.7 +1.7 -4.2/E BiotechDiscvAdv SH 156.48 -.7 +1.8 -4.0/E CAHYMuniA m MC 10.69 +.5 ... +4.2/A CAHYMuniAdv MC 10.72 +.6 +.1 +4.4/A CAHYMuniC m MC 10.77 +.5 -.3 +3.6/B CAIntTrTFIncA m MF 11.80 +.4 -.2 +2.1/C CAIntTrTFIncAdv MF 11.83 +.4 -.1 +2.3/C CAIntTrTFIncC m MF 11.84 +.3 -.5 +1.6/D CATxFrIncA m MC 7.31 +.4 -.7 +3.3/C CATxFrIncAdv MC 7.30 +.4 -.5 +3.5/B CATxFrIncC m MC 7.30 +.4 -.8 +2.8/D ChinaWldA m CH 21.97 -4.4 +3.6 +6.1 ChinaWldAdv CH 22.14 -4.4 +3.8 +6.3 ClrdTxFrIncA m SL 11.33 +.5 -.1 +1.9/D ClrdTxFrIncAdv SL 11.33 +.5 ... +2.0/C ClrdTxFrIncC m SL 11.47 +.4 -.3 +1.4/E CnctTxFrIncA m SL 10.07 +.4 ... +1.7/E CnsrvAllcA x CA 14.61 -1.2 -.2 +3.2/D CnsrvAllcC x CA 14.32 -2.1 -1.4 +2.2/E CnsrvAllcR b CA 14.55 -.8 +.1 +3.1 CnvrtSecA m CV 20.92 -.8 +8.4 +10.0/A CnvrtSecAdv CV 20.93 -.7 +8.6 +10.3/A CnvrtSecC m CV 20.61 -.8 +8.0 +9.2/A CorfolioAllcA m XM 19.59 ... +3.6 +7.9 CorfolioAllcC m XM 19.26 ... +3.2 +7.1 DevMktsA m EM 19.85 -6.1 -9.7 +6.5/A DevMktsAdv EM 19.77 -6.0 -9.6 +6.8/A DevMktsC m EM 19.21 -6.1 -10.0 +5.7/B DynaTechA m LG 73.57 -.6 +12.5 +16.5/A DynaTechAdv LG 75.70 -.5 +12.6 +16.8/A DynaTechC m LG 61.82 -.6 +12.1 +15.6/A DynaTechR b LG 71.55 -.6 +12.4 +16.2/A DynaTechR6 LG 76.36 -.5 +12.7 +17.0/A EMSmCpA m EM 14.13 -2.5 -5.3 +4.2 EMSmCpAdv EM 14.30 -2.4 -5.2 +4.5 EMSmCpC m EM 13.45 -2.5 -5.7 +3.4 EmergMktDbtOpps EB 11.39 -2.0 -2.2 +5.4 EqIncA m LV 24.69 -1.5 -.8 +7.9/B EqIncC m LV 24.50 -1.5 -1.2 +7.1/C FdrIntTrTFIncA m MI 11.91 +.3 -.5 +1.7/E FdrIntTrTFIncAd MI 11.94 +.3 -.5 +1.8/D FdrIntTrTFIncC m MI 11.95 +.3 -.8 +1.2/E FdrLtdTrTFIncA m MS 10.29 +.3 +.5 +.4/E FdrTFIncA m ML 11.73 +.4 -.2 +2.2/E FdrTFIncAdv ML 11.74 +.4 -.2 +2.3/E FdrTFIncC m ML 11.72 +.4 -.5 +1.6/E FloridaTFIncA m SL 10.45 +.5 +.4 +1.8/D FloridaTFIncC m SL 10.68 +.5 +.1 +1.2/E FltngRtDlyAcsA m BL 8.72 ... +1.7 +3.4/C FltngRtDlyAcsAd BL 8.73 ... +2.0 +3.7/C FltngRtDlyAcsC m BL 8.73 ... +1.6 +3.0/D FndngsAlA m AL 14.06 -.2 -1.2 +4.4 FndngsAlAd AL 14.14 -.2 -1.1 +4.6 FndngsAlC m AL 13.85 -.2 -1.5 +3.6 FrgnA m FV 7.72 -3.0 -4.3 +2.6/B FrgnAdv FV 7.60 -3.1 -4.4 +2.8/B FrgnC m FV 7.52 -3.2 -4.8 +1.8/C FrgnR b FV 7.56 -3.1 -4.5 +2.3/C FrgnR6 FV 7.60 -3.1 -4.3 +3.0/B GlbBalA1 m IH 3.04 -1.9 -2.4 +2.1/E GlbBalAdv IH 3.05 -1.5 -1.9 +2.5 GlbBalC m IH 3.02 -1.9 -2.7 +1.3/E GlbBalC1 m IH 3.03 -1.7 -2.6 +1.8 GlbBdA m IB 11.54 -1.7 -1.1 +.8/E GlbBdAdv IB 11.49 -1.7 -1.1 +1.1/E GlbBdC m IB 11.57 -1.7 -1.3 +.4/E GlbBdR b IB 11.54 -1.7 -1.2 +.6/E GlbBdR6 IB 11.49 -1.7 -1.0 +1.2/E GlbOppsTrustA m WS 21.71 -3.6 -4.5 +4.2/E GlbSmlrCoA m SW 10.30 -2.4 -2.5 +5.7/D GlbSmlrCoAdv SW 10.36 -2.3 -2.4 +6.0/D GlbTtlRetA m IB 11.59 -1.8 -1.6 +1.2/E GlbTtlRetAdv IB 11.61 -1.8 -1.4 +1.5/D GlbTtlRetC m IB 11.58 -1.8 -1.8 +.8/E GlbTtlRetR6 IB 11.60 -1.8 -1.5 +1.6/D GldPrcMtlsA m SP 13.74 -3.4 -12.4 +1.3/E GldPrcMtlsAdv SP 14.57 -3.4 -12.2 +1.5/E GldPrcMtlsC m SP 12.65 -3.5 -12.7 +.5/E Gr,IncA m WS 26.49 -1.5 -2.8 +4.1/E Gr,IncAdv WS 26.54 -1.4 -2.7 +4.3/D Gr,IncC m WS 25.77 -1.5 -3.2 +3.3/E Gr,IncRet b WS 26.24 -1.5 -2.9 +3.8/E GrA m LG 97.98 -1.6 +3.7 +11.5/C GrAdv LG 98.25 -1.6 +3.8 +11.8/C GrAllcA m AL 19.10 -1.2 +1.0 +6.3 GrAllcC m AL 18.50 -1.2 +.6 +5.5 GrAllcR b AL 18.83 -1.2 +.8 +6.0 GrC m LG 89.77 -1.7 +3.3 +10.7/D GrOppsA m LG 40.44 ... +11.5 +10.2/D GrOppsAdv LG 43.35 ... +11.6 +10.5/D GrOppsC m LG 34.20 -.1 +11.1 +9.4/D GrOppsR6 LG 43.81 ... +11.7 +10.7/D GrR b LG 97.52 -1.6 +3.6 +11.2/C GrR6 LG 98.18 -1.6 +3.9 +12.0/C GrR6 WS 26.49 -1.4 -2.7 +4.4/D GrgTxFrIncA m SL 11.64 +.5 -.3 +1.8/D GrgTxFrIncC m SL 11.81 +.3 -.7 +1.3/E HYTxFrIncA m HM 9.97 +.7 +.7 +2.9/E HYTxFrIncAdv HM 10.01 +.6 +.7 +3.0/E HYTxFrIncC m HM 10.16 +.6 +.4 +2.3/E HiIncA m HY 1.84 +1.0 +.1 +3.5/D HiIncAdv HY 1.84 +1.0 -.4 +3.7/D HiIncC m HY 1.86 +1.0 -.6 +3.0/E HiIncR b HY 1.87 +1.0 -.6 +3.1/E IncA m CA 2.30 ... -.8 +4.6/B IncAdv CA 2.29 +.4 -.3 +4.7/B IncC m CA 2.34 +.4 -.7 +4.1/C IncR b CA 2.26 ... -1.0 +4.1/C IncR6 CA 2.29 +.4 -.3 +4.8/B IndiaGrA m EI 14.11 -1.0 -10.6 +4.7 InsFrgnSmlrCAdv FA 24.51 -3.4 -1.7 +6.5 InsGlbEqAdv WS 10.28 -1.5 -2.5 +3.7 InsIntlEqPrmry FV 21.08 -3.0 -4.1 +2.2/C IntlBdA m IB 10.30 -1.1 -.8 +1.2 IntlBdAdv IB 10.31 -1.1 -.7 +1.4 IntlGrA m FG 15.06 -.6 +4.8 +10.4 IntlSmCpGrA m FQ 19.36 -.7 -2.8 +6.8 IntlSmCpGrAdv FQ 19.41 -.6 -2.7 +7.1 IntlSmCpGrR6 FQ 19.41 -.6 -2.6 +7.2 KNTxFrTFIncA m SL 10.73 +.2 -.3 +1.8/D LS2025RtrTrgA m TG 12.71 -1.0 +.2 +3.6 LS2035RtrTrgA m TI 13.48 -1.1 +.4 +4.5 LsnTxFrTFIncA m SL 10.89 +.4 -.2 +2.0/C LsnTxFrTFIncC m SL 11.07 +.3 -.5 +1.4/E LwDrTtlRetA m CS 9.65 +.2 +.2 +1.0/C LwDrTtlRetAdv CS 9.70 +.2 +.3 +1.2/B LwDrTtlRetC m CS 9.61 +.1 ... +.6/D MATFIncA m MT 11.47 +.2 -1.2 +2.6/A MATFIncC m MT 11.61 +.1 -1.4 +2.1/C MichiganTFIncA m SL 11.25 +.3 -.5 +1.8/D MichiganTFIncC m SL 11.43 +.2 -.7 +1.3/E MicroCpValA m SV 34.14 -.7 +.5 +8.5/C MicroCpValAdv SV 34.34 -.7 +.6 +8.8/C MnstTxFrIncA m SM 12.06 +.3 -.9 +1.9/D MnstTxFrIncC m SM 12.20 +.2 -1.1 +1.3/E ModAllcA m MA 15.94 -1.0 +.6 +4.9 ModAllcAdv MA 15.97 -.9 +.8 +5.2 ModAllcC m MA 15.44 -1.0 +.2 +4.1 ModAllcR b MA 15.89 -1.0 +.5 +4.6 MrylndTFIncA m SL 10.78 +.5 -.1 +1.9/D MrylndTFIncC m SL 10.99 +.3 -.5 +1.3/E MsrTxFrIncA m SL 11.40 +.5 -.1 +1.7/D MsrTxFrIncAdv SL 11.41 +.5 +.1 +1.9/D MsrTxFrIncC m SL 11.52 +.4 -.2 +1.2/E MutA m XM 28.06 -.4 -1.0 +4.4/E MutBeaconA m XM 16.06 -1.4 -2.5 +5.4/D MutBeaconC m XM 15.88 -1.4 -2.8 +4.6/E MutBeaconZ XM 16.22 -1.3 -2.3 +5.6/D MutC m XM 27.65 -.5 -1.4 +3.6/E MutEuropeanA m ES 20.01 -3.8 -1.6 +.6/D MutEuropeanC m ES 19.98 -3.8 -2.0 -.2/E MutEuropeanR6 ES 20.62 -3.7 -1.4 +1.0/D MutEuropeanZ ES 20.62 -3.8 -1.5 +.8/D MutFinclSvcsA m SF 22.96 -4.6 -5.1 +6.0/D MutFinclSvcsC m SF 22.76 -4.7 -5.5 +5.2/E MutFinclSvcsZ SF 22.93 -4.6 -5.0 +6.2/D MutGlbDiscvA m WS 31.25 -1.9 -1.7 +3.6/E MutGlbDiscvC m WS 30.78 -2.0 -2.1 +2.8/E MutGlbDiscvR b WS 30.79 -2.0 -1.8 +3.3/E MutGlbDiscvZ WS 31.90 -1.9 -1.6 +3.9/E MutIntlA m FV 15.39 -3.8 -3.3 +1.5 MutQuestA m IH 16.07 +.8 +2.6 +5.4/A MutQuestC m IH 15.74 +.8 +2.3 +4.6/B MutQuestZ IH 16.32 +.9 +2.8 +5.6/A MutR b XM 27.89 -.4 -1.1 +4.2/E MutR6 XM 28.36 -.4 -.9 +4.8/E MutZ XM 28.37 -.4 -.9 +4.7/E NCTxFrIncA m SL 11.26 +.5 -.1 +1.4/E NCTxFrIncAdv SL 11.26 +.5 -.1 +1.5/E NCTxFrIncC m SL 11.45 +.5 -.4 +.8/E NJTFIncA m MJ 11.10 +.4 ... +2.1/E NJTFIncAdv MJ 11.11 +.4 ... +2.2/E NJTFIncC m MJ 11.25 +.4 -.3 +1.6/E NYIntTFIncA m MN 11.32 +.4 -.7 +1.7/D NYIntTFIncC m MN 11.36 +.4 -1.0 +1.2/E NYTxFrIncA m MY 10.83 +.3 -.5 +1.4/E NYTxFrIncAdv MY 10.84 +.4 -.4 +1.5/E NYTxFrIncC m MY 10.82 +.2 -.7 +.8/E NatrlResA m SN 28.24 +.4 +4.7 +.4/D NatrlResAdv SN 30.10 +.4 +4.8 +.6/D NatrlResC m SN 27.41 +.4 +4.3 -.4/D OhioTxFrIncA m MO 12.46 +.4 -.6 +2.7/B OhioTxFrIncAdv MO 12.47 +.4 -.5 +2.8/A OhioTxFrIncC m MO 12.63 +.3 -.8 +2.2/C OregonTxFrIncA m SL 11.36 +.4 -.4 +2.2/C OregonTxFrIncAd SL 11.37 +.3 -.5 +2.3/C OregonTxFrIncC m SL 11.54 +.3 -.7 +1.7/E PETxFrIncA m MP 9.77 +.4 +.2 +2.0/E PETxFrIncAdv MP 9.79 +.5 +.2 +2.2/D PETxFrIncC m MP 9.90 +.4 -.1 +1.5/E RisingDivsA m LB 60.85 -.7 -.3 +9.3/C RisingDivsAdv LB 60.81 -.7 -.1 +9.5/C RisingDivsC m LB 59.67 -.8 -.6 +8.4/D RisingDivsR b LB 60.63 -.8 -.4 +9.0/C RisingDivsR6 LB 60.83 -.7 -.1 +9.7/B RlEsttSecA m SR 20.76 +3.8 -1.1 +5.6/D RlEsttSecAdv SR 20.97 +3.8 -1.0 +5.9/C RlEsttSecC m SR 19.83 +3.7 -1.5 +4.8/D RlRetA m IP 10.08 +.1 +.8 +1.1 SelUSEqA m LG 16.76 -.9 +3.7 +3.4/E SmCpGrA m SG 24.65 -.3 +12.0 +8.2/D SmCpGrAdv SG 26.38 -.3 +12.2 +8.4/D SmCpGrC m SG 20.77 -.4 +11.6 +7.4/E SmCpGrR6 SG 26.68 -.3 +12.3 +8.7/D SmCpValA m SV 57.00 -.2 +2.1 +9.2/B SmCpValAdv SV 59.77 -.2 +2.2 +9.5/B SmCpValC m SV 50.47 -.2 +1.7 +8.4/C SmCpValR b SV 56.38 -.2 +2.0 +9.0/B SmMidCpGrA m MG 37.00 -1.5 +4.8 +6.0/E SmMidCpGrAdv MG 40.37 -1.5 +4.9 +6.3/E SmMidCpGrC m MG 26.47 -1.6 +4.4 +5.2/E SmMidCpGrR b MG 33.99 -1.6 +4.6 +5.7/E StratIncA m MU 9.58 +.2 -1.1 +1.9/D StratIncAdv MU 9.59 +.2 -1.0 +2.2/D StratIncC m MU 9.58 +.2 -1.3 +1.6/E StratIncR b MU 9.54 +.2 -1.2 +1.7/E TnsMnBdA m SL 10.77 +.4 -.4 +1.7/E TtlRetA m CI 9.47 +.4 -2.0 +1.1/E TtlRetAdv CI 9.53 +.5 -1.8 +1.4/D TtlRetC m CI 9.41 +.4 -2.1 +.7/E TtlRetR6 CI 9.53 +.5 -1.8 +1.5/D USGovtSecA m GI 5.92 +.3 -1.0 +.4/D USGovtSecAdv GI 5.94 +.3 -1.0 +.5/D USGovtSecC m GI 5.88 +.2 -1.3 -.1/E USGovtSecR6 GI 5.94 +.3 -.9 +.7/D UtlsA m SU 18.45 +3.4 ... +9.7/B UtlsAdv SU 18.59 +3.4 +.1 +9.8/B UtlsC m SU 18.35 +3.4 -.2 +9.1/B UtlsR b SU 18.38 +3.4 -.2 +9.3/B UtlsR6 SU 18.59 +3.5 +.1 +10.0/B VirginiaTFIncA m SL 10.90 +.5 ... +1.8/D VirginiaTFIncC m SL 11.08 +.4 -.2 +1.3/E WldA m WS 16.84 -.4 -.5 +4.3/D WldAdv WS 16.81 -.4 -.4 +4.6/D WldC m WS 15.98 -.5 -.9 +3.5/EFrost FundsGrEqInstl LG 13.97 -.4 +10.5 +13.4/B LowDurBdInstl CS 10.17 +.2 +.5 +1.3/B MuniBdInstl MI 10.19 +.3 ... +1.5/E TtlRetBdInstl CS 10.33 +.5 +.6 +3.1/A TtlRetBdInvs b CS 10.32 +.4 +.5 +2.8/A ValEqInstl LV 8.91 -2.6 -1.7 +6.9/CFundXCnsrvUpgrader TV 39.63 +.1 +3.7 +6.3 FlexInc MU 28.18 ... -.8 +3.1 Upgrader XM 63.35 +.2 +6.1 +7.2GERSPInc CI 11.18 +.3 -1.8 +2.1/B RSPUSEq LB 53.74 -.4 +2.5 +8.8/CGMOAsstAllcBdIII MU 22.23 +1.4 +.8 -.2/E AsstAllcBdVI MU 22.31 +1.4 +.9 -.2/E CorPlusBdIV CI 21.21 +.5 -.5 +1.9/C EmCtyDbtIII m EB 27.34 -2.6 -5.8 +5.9/A EmCtyDbtIV m EB 27.30 -2.6 -5.8 +5.9/A EmMktsII m EM 31.87 -6.5 -8.9 +4.7/C EmMktsIII m EM 31.96 -6.5 -8.9 +4.8/C EmMktsIV m EM 31.65 -6.5 -8.9 +4.8/C EmMktsV m EM 31.58 -6.5 -8.8 +4.9/C EmMktsVI m EM 31.66 -6.5 -8.8 +4.9/C IntlEqIII FV 22.12 -6.5 -7.6 +.5/D IntlEqIV FV 22.08 -6.5 -7.7 +.5/D IntlLgMdCpEqIII FV 21.05 -6.5 -8.6 -.1/E QualIII LB 24.97 -.7 +2.2 +13.2/A QualIV LB 25.02 -.7 +2.2 +13.3/A QualV LB 25.02 -.7 +2.2 +13.3/A QualVI LB 24.98 -.7 +2.2 +13.4/A TxMgdIntlEqsIII FV 15.60 -6.6 -8.1 +.5/D USEqIII LB 15.25 -2.6 -1.0 +9.7/B USEqVI LB 15.15 -2.6 -.9 +9.8/B USTrs GS 24.98 +.2 +.8 +.7/AGabelliABCAAA d NE 10.43 +.1 +.5 +2.0/B ABCAdv m NE 10.30 +.1 +.3 +1.7/C AsstAAA m LB 58.99 -.2 ... +7.0/E EqIncAAA m LB 22.44 -.8 -2.0 +4.9/E GoldAAA m SP 12.43 -1.5 -9.8 +6.6/B SmCpGrAAA m SB 57.72 -.2 -.5 +8.4/C SmCpGrI d SB 59.11 -.2 -.4 +8.7/C UtlsA m SU 8.84 +1.8 -.4 +6.6/D UtlsAAA m SU 8.70 +1.9 -.4 +6.6/C UtlsC m SU 6.06 +1.8 -.4 +5.9/D Val25A m MB 15.48 +1.5 ... +3.5/EGamcoGlbCont&CnctAAA m SC 20.54 +1.2 -5.6 +.2/E GlbGrAAA m WS 35.55 -1.7 +6.4 +9.4/A GrAAA m LG 62.37 +.2 +9.9 +13.6/AGatewayA m XR 33.06 -.4 -.6 +4.5/BGeorge PutnamBalA m MA 20.03 -.2 +.7 +6.5/B BalM m MA 19.75 -.3 +.5 +6.0/B BalY MA 20.10 -.2 +.8 +6.8/AGerstein FisherMltFctrGlRlEsSc d GR 10.98 +.3 -.6 +5.8/A MltFctrGrEq d LG 23.38 -.3 +8.5 +11.3/C MltFctrIntlGrEq d FG 15.41 -4.5 -3.5 +4.5/CGlenmedeCorFI CI 10.66 +.3 -1.8 +1.3/E MuniInterm MI 10.84 +.4 -.2 +1.7/E QuIntlEq FB 14.79 -4.0 -3.9 +2.2/D SmCpEqAdv SB 31.53 +1.4 +4.8 +9.0/C StratEq LB 24.39 -2.1 +.4 +11.9/AGoldman SachsBalStratA m TV 11.29 -1.2 -2.1 +3.8 CorFIA m CI 10.18 +.5 -1.6 +1.7/C CorFIInstl CI 10.22 +.5 -1.4 +2.0/B CptlGrA m LG 30.27 -.5 +5.5 +11.2/C CptlGrC m LG 22.42 -.5 +5.1 +10.3/D CptlGrInstl LG 33.33 -.4 +5.7 +11.6/C DynMuniIncA m MI 15.76 +.5 +2.0 +3.6/A DynMuniIncInstl MI 15.76 +.6 +2.2 +4.0/A EMEqA m EM 19.51 -7.5 -11.4 +6.0/B EMEqInstl EM 20.90 -7.5 -11.3 +6.4/A EnhIncInstl UB 9.41 +.2 +.8 +1.3/B EqGrStratA m WS 18.76 -2.0 -.4 +8.4 EqGrStratC m WS 17.87 -2.0 -.8 +7.5 EqIncA m LV 36.25 -.8 -2.5 +4.6/E GlbIncA m IB 12.07 ... -1.0 +2.1 GlbIncInstl IB 12.05 ... -.8 +2.4 GovtIncA m GI 14.36 +.6 -.9 +1.0/B GrIncStratA m TV 13.56 -1.4 -1.6 +5.3 GrIncStratC m TV 13.22 -1.5 -2.0 +4.4 GrOppsA m MG 21.67 -1.3 +2.8 +6.3/E GrOppsC m MG 14.93 -1.3 +2.4 +5.6/E GrOppsInstl MG 25.69 -1.3 +2.9 +6.7/D GrStratA m IH 15.58 -1.8 -1.6 +6.5 GrStratC m IH 15.51 -1.8 -1.9 +5.7 HQlFltngRtIns UB 8.72 +.1 +.9 +1.2/C HYMuniA m HM 9.73 +.9 +3.8 +6.2/A HYMuniInstl d HM 9.73 +1.0 +4.0 +6.5/A HighYieldA m HY 6.32 +.3 -.7 +3.3/D HighYieldInstl d HY 6.34 +.3 -.5 +3.6/D IncBldrA m CA 22.15 ... -1.3 +3.1 IntlEqESGInstl FB 19.91 -3.7 -3.4 +2.6/C IntlEqInsA m FB 12.88 -4.0 -2.8 +6.8/A IntlEqInsIns FB 13.24 -4.0 -2.6 +7.2/A LgCpGrInsA m LG 31.46 -1.5 +5.0 +13.1/B LgCpGrInsC m LG 28.21 -1.6 +4.6 +12.3/B LgCpGrInsIns LG 32.54 -1.5 +5.2 +13.6/A LgCpValA m LV 15.19 -1.4 -2.9 +3.0/E LgCpValInsA m LV 21.86 -1.0 -.1 +9.6/A LgCpValInsInstl LV 21.85 -1.0 ... +10.0/A MidCpValA m MV 35.12 -1.1 -.2 +3.5/E MidCpValInstl MV 35.52 -1.1 ... +3.9/E RlEsttSecInstl SR 15.93 +4.8 +.1 +5.7/C ShrtDurGovtA m GS 9.77 +.2 +.2 +.3/C ShrtDurGovtIns GS 9.74 +.2 +.4 +.6/A ShrtDurTxFrIns MS 10.52 +.5 +1.3 +1.3/A SmCpEqInsIns SB 28.76 +1.4 +10.4 +11.9/A SmCpValA m SB 57.18 -1.2 +1.6 +8.5/C SmCpValInstl SB 61.82 -1.2 +1.8 +8.9/C TechOppsA m ST 25.46 -1.2 +11.7 +18.7/C TechOppsC m ST 21.06 -1.3 +11.3 +17.8/C USEqInsightsA m LB 47.93 -1.4 +2.8 +10.9/A USEqInsightsIns LB 49.45 -1.4 +3.0 +11.3/A USTxMgdEqA m LB 22.95 -1.8 +2.6 +9.5/CGoodHavenGoodHaven d MV 24.20 +.7 ... +.5/EGovernment StreetEq LG 75.39 -1.9 +.3 +7.8/E MidCp MB 26.90 -1.7 +2.1 +10.7/AGreen CenturyBal d MA 26.31 -.9 ... +3.5/E Eq d LG 41.51 -.9 +1.7 +10.1/DGreenspringGreenspring MA 24.85 +.4 +2.2 +7.0/AGuggenheimHYA m HY 11.04 +.3 -.6 +5.1/A InvmGradeBdA m CI 18.47 +.6 +.2 +3.9/A LgCpValA m LV 45.54 -1.1 -1.7 +8.6/B MidCpValA m SV 35.76 +.6 +4.0 +10.7/A MidCpValC m SV 25.79 +.6 +3.6 +9.9/B StylPlsLgCrA m LB 22.89 -.9 +.8 +10.7/A StylPlsMdGrA m MG 46.07 -1.2 +3.2 +9.1/C WldEqIncA m WS 15.23 -1.6 -.7 +6.7/CGuideMarkCorFISvc b CI 9.06 +.2 -2.1 +1.3/D EmMktsSvc b EM 15.19 -7.7 -8.0 +5.9/B LgCpCorSvc b LG 18.11 -.3 +3.6 +8.9/E SmMidCpCorSvc b SB 15.90 +.9 +6.9 +8.0/D WldexUSSvc b FB 9.39 -3.3 -1.2 +3.1/CGuideStone FundsAggresivAllcInv WS 12.37 -1.7 +1.1 +7.8 BalAllcInv CA 12.13 -.6 -.2 +4.4 CnsrvAllcInv XY 11.47 -.3 ... +2.9 EqIdxInstl LB 30.00 +.2 +2.9 +11.3 EqIdxInv LB 30.01 +.2 +2.8 +11.1 ExtnddDrBdIns CL 16.91 -.2 -3.7 +4.8 ExtnddDrBdInv CL 16.91 -.2 -3.9 +4.5 GrAllcInv AL 12.49 -1.0 +.6 +5.9 GrEqInstl LG 27.75 +.9 +10.3 +13.2 GrEqInv LG 27.66 +.9 +10.2 +13.0 IntlEqInstl FB 15.28 -3.7 -2.8 +5.4 IntlEqInv FB 15.29 -3.7 -2.9 +5.1 LowDurBdInstl CS 13.25 ... +.2 +1.1 LowDurBdInv CS 13.26 +.1 +.2 +.8 MediumDurBdIns CI 14.31 +.1 -1.9 +2.0 MediumDurBdInv CI 14.32 +.1 -2.0 +1.8 SmCpEqInstl SB 19.73 +2.0 +7.5 +8.0 SmCpEqInv SB 19.72 +2.0 +7.3 +7.7 ValEqInstl LV 22.26 -.8 -.7 +7.1 ValEqInv LV 22.27 -.8 -.8 +6.9Guinness AtkinsonChinaHK d CH 25.31 -6.9 -4.7 +6.5/C GlbInvtrsInv LB 44.35 -4.5 -1.4 +11.6/AHSBCOppI MG 15.45 -1.4 +8.3 +8.9/CHancock HorizonBrknrdSmCpInv SB 71.44 +1.4 +5.2 +9.1HarborBdInstl CI 11.31 +.3 -1.5 +2.2/B CnvrtSecInstl d CV 10.73 ... +4.9 +4.4/D CptlApprecAdmin b LG 74.67 -1.3 +9.4 +13.9/A CptlApprecInstl LG 76.07 -1.2 +9.5 +14.2/A CptlApprecInv b LG 73.27 -1.3 +9.4 +13.8/A HYBdInstl d HY 9.92 +.5 +.1 +3.6/D IntlAdmin b FB 65.73 -3.0 -2.5 +1.1/E IntlGrInstl FG 15.57 -2.6 -1.5 +6.2/B IntlInstl FB 65.93 -3.0 -2.4 +1.4/E IntlInv b FB 65.29 -3.0 -2.5 +1.0/E LgCpValInstl LB 14.92 -1.8 -.1 +11.1/A LgCpValInv b LB 15.04 -1.8 -.3 +10.7/A MidCpGrInstl MG 11.48 -.3 +11.3 +10.9/B MidCpValInstl MV 23.22 -1.1 -1.4 +6.4/C RlRetInstl IP 9.32 +1.2 -.1 +2.1/B SmCpGrInstl SG 15.37 -1.3 +6.7 +7.7/E SmCpValInstl SB 36.95 -1.6 +1.8 +12.0/A SmCpValInv b SB 36.01 -1.6 +1.6 +11.6/AHarding LoevnerEmMktsAdv d EM 56.55 -4.4 -4.5 +7.2 GlbEqAdv d WS 38.32 -1.0 +3.1 +11.2 IntlEqInstl d FG 22.59 -2.9 -.8 +7.2HartfordBalA m MA 23.92 -.6 -.7 +5.5/C BalC m MA 23.89 -.6 -1.0 +4.8/D BalHLSIA MA 30.89 -.5 -.4 +6.1/B BalHLSIB b MA 31.30 -.6 -.6 +5.8/B BalIncA m CA 14.01 -.7 -3.5 +5.9/A BalIncC m CA 13.79 -.7 -3.9 +5.1/B BalIncI CA 14.02 -.7 -3.4 +6.1/A BalIncR3 b CA 14.04 -.8 -3.8 +5.6/A BalIncR4 b CA 14.06 -.7 -3.6 +5.9/A CapAppHLSIA LG 49.37 -.7 +2.5 +7.8/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 49

CapAppHLSIB b LG 48.62 -.7 +2.4 +7.6/E ChecksandBalsA m MA 9.49 -.4 +.5 +6.4/B ChecksandBalsC m MA 9.41 -.5 +.1 +5.6/C CnsrvAllcA m CA 10.38 -.7 -.6 +2.7/E CorEqA m LG 29.70 -1.1 +3.0 +9.8/D CorEqC m LG 27.16 -1.2 +2.6 +9.0/E CorEqY LG 30.09 -1.1 +3.2 +10.2/D CptlApprecA m LB 39.13 -.6 +4.2 +7.8/D CptlApprecC m LB 30.35 -.7 +3.8 +7.1/E CptlApprecI LB 39.30 -.6 +4.3 +8.2/D CptlApprecR3 b LB 43.06 -.6 +4.0 +7.5/D CptlApprecR4 b LB 44.37 -.6 +4.2 +7.8/D CptlApprecY LB 45.46 -.6 +4.4 +8.2/D DiscpEqHLSIA LG 15.89 -1.1 +3.0 +10.0/D DiscpEqHLSIB b LG 15.71 -1.1 +2.9 +9.7/D DivandGrA m LV 25.38 -1.1 -1.2 +8.7/A DivandGrC m LV 24.48 -1.3 -1.6 +7.9/B DivandGrHLSIA LV 23.68 -1.2 -1.1 +9.2/A DivandGrHLSIB b LV 23.55 -1.2 -1.3 +8.9/A DivandGrI LV 25.27 -1.1 -1.1 +9.0/A DivandGrR3 b LV 25.69 -1.2 -1.4 +8.4/B DivandGrR4 b LV 25.88 -1.1 -1.3 +8.7/B DivandGrR5 LV 25.99 -1.1 -1.1 +9.0/A DivandGrY LV 26.00 -1.1 -1.1 +9.1/A EmMktsLclDbtI XP 5.82 -3.7 -7.7 +1.5/B EmMktsLclDbtY XP 5.78 -3.7 -7.7 +1.6/B EqIncA m LV 19.46 -1.3 -3.8 +8.4/B EqIncC m LV 19.33 -1.4 -4.1 +7.6/C EqIncI LV 19.37 -1.3 -3.6 +8.6/B EqIncR3 b LV 19.47 -1.4 -4.0 +8.0/B EqIncR4 b LV 19.51 -1.3 -3.8 +8.3/B EqIncY LV 19.66 -1.3 -3.6 +8.7/A FltngRtA m BL 8.69 ... +1.6 +3.8/B FltngRtC m BL 8.67 -.2 +1.1 +3.0/D FltngRtHiIncA m BL 10.00 -1.4 +1.6 +4.1/B FltngRtHiIncC m BL 10.00 -1.5 +1.3 +3.3/D FltngRtHiIncI BL 10.01 -1.4 +1.8 +4.4/A FltngRtI BL 8.70 ... +1.7 +4.1/B FltngRtY BL 8.67 -.1 +1.6 +4.1/B GlbAllAsstA m IH 10.53 -1.7 -1.9 +4.6/B GlbAllAsstC m IH 10.37 -1.7 -2.3 +3.8/C GlbCptlApprecA m WS 18.63 -2.1 -.9 +4.2/D GlbCptlApprecC m WS 17.01 -2.1 -1.3 +3.4/E GlbCptlApprecI WS 19.21 -2.0 -.8 +4.5/D GlbGrHLSIA WS 29.70 -1.4 +6.5 +12.4/A GlbGrHLSIB b WS 29.39 -1.4 +6.4 +12.1/A GlbRlAsstY IH 9.52 -1.2 +1.0 +3.4/C GrAllcA m AL 12.41 -1.5 +.5 +4.7/D GrAllcC m AL 12.19 -1.5 +.2 +3.9/E GrOppsA m LG 48.49 +1.5 +13.4 +13.0/B GrOppsC m LG 31.11 +1.4 +13.0 +12.2/B GrOppsHLSIA LG 43.69 +1.6 +13.7 +13.7/A GrOppsHLSIB b LG 41.92 +1.6 +13.6 +13.4/B GrOppsI LG 50.66 +1.5 +13.6 +13.3/B GrOppsR4 b LG 51.14 +1.5 +13.4 +13.0/B GrOppsY LG 54.02 +1.5 +13.6 +13.4/B HCA m SH 35.14 -1.0 +4.8 +4.1/B HCC m SH 28.67 -1.0 +4.4 +3.3/B HCHLSIA SH 23.61 -.9 +5.1 +4.5/B HCI SH 36.88 -.9 +5.0 +4.3/B HCY SH 40.11 -.9 +5.0 +4.5/B HYA m HY 7.25 +.3 -.4 +3.9/C HYHLSIA HY 8.17 +.4 -.4 +4.5/B HYHLSIB b HY 8.02 +.3 -.5 +4.2/B InPlusA m IP 10.49 +.9 ... +1.5/C InPlusC m IP 10.05 +.8 -.3 +.7/E InPlusI IP 10.68 +.8 +.2 +1.7/C IntlGrA m FG 15.14 -4.6 -1.4 +5.1/C IntlOppsA m FB 16.19 -4.5 -4.5 +3.3/B IntlOppsC m FB 14.10 -4.5 -4.9 +2.6/C IntlOppsHLSIA FB 16.68 -4.5 -4.5 +3.9/B IntlOppsHLSIB b FB 16.86 -4.6 -4.6 +3.6/B IntlOppsI FB 16.10 -4.5 -4.4 +3.6/B IntlOppsR4 b FB 16.74 -4.5 -4.5 +3.4/B IntlOppsR5 FB 16.90 -4.5 -4.4 +3.7/B IntlOppsY FB 17.00 -4.4 -4.4 +3.8/B IntlSmCoA m FR 16.15 -4.2 -3.4 +5.8/E IntlSmCoY FR 16.46 -4.1 -3.1 +6.3/D IntlValY FV 16.58 -4.6 -6.0 +6.5/A MidCpA m MG 32.02 -.4 +6.7 +11.7/A MidCpC m MG 23.41 -.4 +6.3 +10.9/B MidCpHLSIA MG 42.85 -.3 +6.9 +12.1/A MidCpHLSIB b MG 41.82 -.3 +6.7 +11.8/A MidCpI MG 32.92 -.4 +6.8 +11.9/A MidCpR3 b MG 35.55 -.4 +6.5 +11.3/B MidCpR4 b MG 36.88 -.4 +6.6 +11.7/A MidCpR5 MG 37.86 -.3 +6.8 +12.0/A MidCpValA m MB 15.76 -.3 +.3 +5.5/D MidCpValHLSIA MB 12.66 -.4 +.5 +5.9/D MidCpValHLSIB b MB 12.55 -.4 +.4 +5.6/D MidCpY MG 38.20 -.3 +6.8 +12.1/A ModAllcA m MA 12.08 -1.1 ... +4.1/E ModAllcC m MA 11.85 -1.2 -.4 +3.3/E MuniOppsA m MI 8.49 +.3 +.1 +2.8/B MuniOppsC m MI 8.50 +.4 -.3 +2.1/D MuniOppsI MI 8.51 +.4 +.2 +3.0/A MuniRlRetA m MI 9.17 +.6 +.4 +2.6/B QualityValueA m LV 20.02 -1.6 -1.8 +5.3/E SchrEMEqA m EM 15.32 -6.4 -8.2 +6.1/A SchrEMEqI EM 15.31 -6.3 -8.0 +6.4/A SchrInStkI FB 12.84 -3.3 -3.0 +4.5/A SchrUSSCOpI SG 27.87 -.6 +2.4 +9.1/D SchrUSSMCOpI MB 14.68 -.9 -.9 +8.3/B ShrtDurA m CS 9.72 ... ... +1.5/B ShrtDurC m CS 9.71 -.1 -.4 +.7/D ShrtDurI CS 9.73 ... +.1 +1.7/A SmCoA m SG 23.46 +.4 +11.2 +6.6/E SmCoHLSIA SG 22.86 +.6 +11.9 +7.3/E SmCoHLSIB b SG 21.21 +.6 +11.8 +7.0/E SmCpCorA m SB 14.61 +1.2 +6.6 +6.9/D SmCpGrA m SG 60.29 +.6 +7.9 +9.2/C SmCpGrHLSIA SG 34.74 +.6 +8.1 +9.8/C SmCpGrHLSIB b SG 33.79 +.6 +8.0 +9.5/C SmCpGrI SG 62.36 +.6 +8.2 +9.6/C SmCpGrY SG 65.66 +.6 +8.2 +9.7/C SmMidCpEqHLSIA SB 9.12 +.2 +3.5 +7.6/D StkHLSIA LB 80.49 -.9 +1.2 +9.7/B StkHLSIB b LB 80.37 -1.0 +1.0 +9.5/C StratIncA m MU 8.55 -.4 -1.2 +4.3/A StratIncC m MU 8.58 -.5 -1.6 +3.5/B StratIncI MU 8.58 -.4 -1.1 +4.6/A TtlRetBdA m CI 10.09 +.2 -1.7 +2.2/B TtlRetBdC m CI 10.15 +.2 -2.1 +1.5/D TtlRetBdHLSIA CI 11.15 +.2 -1.5 +2.7/A TtlRetBdHLSIB b CI 11.08 +.3 -1.5 +2.5/A TtlRetBdY CI 10.22 +.3 -1.5 +2.6/A USGovtSecHLSIA CI 10.17 +.5 -.4 +1.1/E USGovtSecHLSIB b CI 10.14 +.5 -.6 +.9/E UltrShrtBdHLSIA UB 10.12 +.1 +.6 +.8/D UltrShrtBdHLSIB b UB 10.10 +.1 +.5 +.6/E ValHLSIA LV 15.73 -1.6 -2.0 +6.5/D ValHLSIB b LV 15.69 -1.6 -2.1 +6.3/D WldBdA m IB 10.62 +.6 +1.4 +1.8/D WldBdC m IB 10.43 +.6 +1.2 +1.1/E WldBdI IB 10.69 +.6 +1.6 +2.1/C WldBdY IB 10.72 +.7 +1.6 +2.2/CHeartlandSelValInv m MV 28.81 -.1 +2.6 +8.2/B ValInv m SV 42.89 -.6 +4.2 +5.0/E ValPlusInv m SV 35.81 +2.0 +7.7 +7.8/DHennessyCrnrstnGrInv b SB 23.79 -1.7 -1.5 +5.1/E CrnrstnLgGrInv b LV 12.18 -.7 -.7 +7.1/C CrnrstnMC30Ins MB 19.69 -3.2 -2.8 +3.4/E CrnrstnMC30Inv b MB 19.14 -3.3 -3.0 +3.0/E CrnrstnValInv b LV 19.55 -.2 -.7 +8.9/A EqandIncInstl MA 14.87 -.8 -1.2 +5.0 EqandIncInv b MA 15.75 -.8 -1.4 +4.6 FocInstl MG 91.15 +.5 +.5 +7.6/D FocInv b MG 88.66 +.5 +.3 +7.2/D GasUtilityInv b SU 29.05 +3.4 -.7 +4.2/D JapanInstl JS 36.72 -.9 +2.6 +14.0/A JapanInv b JS 35.66 -.9 +2.4 +13.6/A SmCpFinclInv b SF 25.33 -1.0 +5.0 +12.1/B TtlRetInv b MA 13.25 +.1 -1.5 +7.4/AHighlandFIA m CI 12.72 +.3 -.1 +2.8/A GlbAllcA m IH 8.03 -5.9 -1.9 -2.4/E PremGrEqA m LG 27.19 -2.9 +.6 +9.2/EHodgesRetail m MG 48.98 -2.5 -1.2 +11.1/B SmCpRetail m SB 20.51 -1.4 +5.8 +5.0/EHomesteadShrtTrmBd CS 5.17 +.2 +.6 +1.4/B ShrtTrmGovtSec GS 5.13 +.1 +.2 +.5/B SmCoStk SB 43.37 +.5 -1.7 +5.7/E StkIdx LB 20.53 +.1 +2.5 +10.7 Val LV 53.57 -2.4 -3.1 +8.9/AHood RiverSmCpGrInstl d SG 41.31 +.8 +9.4 +11.0/BHotchkis & WileyDiversValInstl LV 18.73 -.1 -.6 +7.8/B HYA m HY 11.85 +.4 ... +4.6/B HYI d HY 11.92 +.4 +.1 +4.9/A LgCpValA m LV 33.23 -.3 -.6 +7.9/B LgCpValI LV 33.44 -.2 -.5 +8.2/B MidCpValA m MV 39.16 +.8 +5.8 +5.9/D MidCpValI MV 39.81 +.9 +5.9 +6.2/C SmCpValA m SV 63.64 +1.1 +5.9 +5.9/E SmCpValI SV 64.04 +1.1 +6.0 +6.1/E ValOppsA m XM 30.24 ... +2.6 +7.6/A ValOppsIns XM 30.22 ... +2.7 +7.9/AHussmanStratGr d NE 6.51 +1.6 +3.8 -8.4/E StratTtlRet d TV 11.87 -.1 -1.1 +2.2/DICMSmCo SB 35.52 +1.4 +7.4 +13.7/AICONEmMktsS EM 15.72 -7.1 -3.9 +3.2/D EngyS EE 12.90 +2.4 +.6 -1.4/B HCS SH 17.32 +2.2 +6.1 +2.8/B InfrmatnTechS ST 16.53 -1.6 +4.5 +17.3/C NatrlResS SN 15.77 -4.1 -1.4 +4.6/BINVESCOAmericanValA m MV 39.03 -.3 +5.2 +4.4/E AmericanValC m MV 32.08 -.3 +4.8 +3.6/E AsiaPacGrA m PJ 32.92 -4.2 -7.0 +4.9/E AsiaPacGrC m PJ 30.25 -4.2 -7.3 +4.2/E BalRkAllcA m IH 10.77 -1.7 -.6 +4.8/A BalRkAllcC m IH 10.26 -1.8 -1.0 +4.0/B BalRkAllcR5 IH 10.95 -1.7 -.5 +5.1/A BalRkAllcY IH 10.94 -1.7 -.5 +5.1/A ChtrA m LB 17.82 -2.4 -1.3 +4.1/E ChtrC m LB 16.72 -2.5 -1.6 +3.4/E ComStkA m LV 26.61 -1.7 -.3 +8.2/B ComStkC m LV 26.62 -1.7 -.7 +7.4/C CorpBdA m TW 7.03 -.3 -3.2 +3.6/B CorpBdC m TW 7.08 -.3 -3.6 +2.8/D DivIncA m LV 22.97 +.7 -5.1 +6.8/D DivIncInv b LV 23.19 +.7 -5.1 +6.8/D DiversDivA m LV 19.62 +.4 -2.7 +5.6/E DiversDivC m LV 19.39 +.4 -3.0 +4.9/E DiversDivInv b LV 19.61 +.4 -2.6 +5.7/E DvlpngMktsA m EM 32.14 -5.6 -14.6 +3.1/D DvlpngMktsC m EM 31.28 -5.6 -14.9 +2.4/D EndeavorA m MB 19.56 -.8 -2.7 +6.6/C EngyA m EE 26.84 +2.4 +6.7 -4.2/D EngyC m EE 22.93 +2.4 +6.3 -4.9/D EngyInv b EE 26.72 +2.4 +6.6 -4.2/D EqWtSP500A m LB 60.57 -.3 +1.0 +9.0/C EqWtSP500C m LB 57.95 -.3 +.7 +8.2/D EqWtSP500Y LB 61.18 -.3 +1.1 +9.3/C EqandIncA m MA 10.76 -.9 -1.1 +6.2/B EqandIncC m MA 10.57 -1.0 -1.4 +5.4/C EuropeanGrA m ES 38.64 -2.6 -6.3 +3.1/B EuropeanGrC m ES 35.89 -2.7 -6.7 +2.3/C EuropeanGrInv b ES 38.55 -2.6 -6.3 +3.1/B EuropeanSmCoA m ES 15.99 -2.0 -3.6 +10.1/A Exch LV 565.01 -2.3 -.5 +6.5/D FltngRtA m BL 7.56 +.1 +2.0 +3.8/B FltngRtC m BL 7.53 ... +1.7 +3.3/D GlbCorEqA m WS 15.59 -3.2 -3.8 +5.1/D GlbCorEqC m WS 14.80 -3.3 -4.1 +4.3/D GlbGrA m WS 30.79 -1.9 -3.7 +2.9/E GlbLwVlEqYldA m WS 14.07 ... +2.2 +4.8/D GlbRlEsttA m GR 13.24 +.2 -1.2 +3.8/D GlbSmMidCpGrA m SW 19.21 -1.6 -3.0 +3.7/E GldPrcMtlsA m SP 3.60 -3.7 -13.5 +2.1/E GldPrcMtlsInv b SP 3.62 -4.0 -13.4 +2.1/E GrAllcA m AL 16.03 -.4 -.1 +5.6 GrAllcC m AL 15.84 -.4 -.4 +4.8 GrandIncA m LV 26.40 -1.4 -1.4 +7.9/B GrandIncC m LV 26.09 -1.5 -1.8 +7.1/C HCA m SH 36.33 +.1 +2.2 -1.8/D HCInv b SH 36.33 +.1 +2.1 -1.8/D HYA m HY 4.07 +.1 -.5 +3.4/D HYC m HY 4.06 +.3 -.8 +2.6/E HYInv b HY 4.07 +.1 -.4 +3.4/D HYMuniA m HM 10.03 +.6 +1.2 +5.6/A HYMuniC m HM 9.99 +.5 +.7 +4.8/C HYR5 HY 4.06 +.4 -.3 +3.7/C IntermTrmMnIncA m MI 11.00 +.4 -.1 +2.6/B IntlAllcA m FB 11.57 -3.0 -5.2 +2.8 IntlGrA m FG 33.65 -3.8 -7.2 +1.2/E IntlGrC m FG 30.87 -3.8 -7.5 +.5/E IntlGrR5 FG 34.20 -3.8 -7.1 +1.6/E IntlSmCoA m FQ 18.37 -1.4 -5.0 +6.7/D LtdTrmMnIncA m MS 11.20 +.3 ... +1.0/B LtdTrmMnIncA2 f MS 11.21 +.3 +.1 +1.3/B MidCpCorEqA m MB 20.70 -2.4 -3.9 +4.0/E MidCpCorEqC m MB 12.23 -2.5 -4.2 +3.2/E MidCpCorEqR b MB 19.81 -2.4 -4.0 +3.7/E MidCpGrA m MG 40.39 -.7 +7.0 +6.5/E MidCpGrC m MG 30.15 -.7 +6.6 +5.7/E ModAllcA m MA 13.52 -.3 -.3 +4.7 ModAllcC m MA 13.39 -.4 -.7 +3.9 MuniIncA m ML 13.20 +.4 ... +3.3/B NYTxFrIncA m MY 15.32 +.3 -.2 +2.6/C PETxFrIncA m MP 16.10 +.3 ... +3.1/B QualIncA m CI 11.57 +.3 -1.4 +1.5/D RlEsttA m SR 21.06 +4.3 -.4 +6.9/B RlEsttC m SR 20.95 +4.2 -.8 +6.1/C SP500IdxA m LB 29.36 -.7 +1.7 +10.4/B SP500IdxC m LB 28.28 -.8 +1.3 +9.5/C SP500IdxY LB 29.72 -.7 +1.7 +10.6/A SelCoA m SB 18.66 +.6 -.7 +7.9/D SelCoC m SB 15.67 +.5 -1.1 +7.1/D ShTBdA m CS 8.48 ... ... +1.3/B ShTBdC b CS 8.47 -.1 -.3 +1.0/C SmCpDiscvA m SG 10.69 +.8 +10.7 +7.6/E SmCpEqA m SB 15.95 -.6 +3.9 +5.0/E SmCpEqC m SB 12.78 -.7 +3.5 +4.2/E SmCpGrA m SG 40.58 -.5 +8.8 +10.3/C SmCpGrInv b SG 42.66 -.5 +8.8 +10.3/C SmCpGrR b SG 37.57 -.5 +8.6 +10.1/C SmCpGrR5 SG 45.79 -.4 +9.0 +10.7/B SmCpValA m SV 18.80 -1.6 -.8 +5.7/E SmCpValC m SV 13.47 -1.6 -1.2 +4.9/E SummitP b LG 21.62 +.1 +8.6 +12.8/B TechA m ST 49.32 -.2 +11.5 +14.4/E TechInv b ST 49.05 -.2 +11.6 +14.5/D TechSectA m ST 24.66 -.2 +11.6 +14.3/E USGovtA m GI 8.65 +.4 -.9 +.9/CIVAIntlA m FQ 17.29 -2.3 -3.0 +3.4/E IntlI d FQ 17.33 -2.3 -2.9 +3.6/E WldwideA m IH 18.57 -1.3 -1.6 +4.3/B WldwideC m IH 18.13 -1.4 -1.9 +3.5/C WldwideI d IH 18.64 -1.3 -1.5 +4.6/BIntrepidCptlInv x MA 11.71 ... -2.0 +3.4/E EnduranceInv m SV 13.91 -.2 -1.7 +.9/E361MgdFutsStratI FF 11.56 -.1 -1.3 -1.5/B MgdFutsStratInv b FF 11.38 -.1 -1.4 -1.7/CInvestEdBal m MA 11.64 -1.1 -.1 +4.9/D Cnsrv m CA 10.65 -.7 -.3 +2.9/E Gr m AL 12.62 -1.5 +.1 +6.0/DIronBridgeSMIDCp MG 12.34 +.2 +8.6 +9.0/C SmCp SG 18.70 +.3 +9.2 +8.3/DIronclad FundsMgdRk d XR 10.84 ... +6.4 +3.0/CIvyAsstStratA m IH 23.93 -2.1 +.7 +.2/E AsstStratB m IH 22.46 -2.2 +.3 -.5/E AsstStratC m IH 22.63 -2.2 +.3 -.5/E AsstStratI IH 24.24 -2.1 +.9 +.5/E AsstStratR b IH 23.65 -2.1 +.6 -.1/E AsstStratY b IH 23.99 -2.1 +.7 +.2/E BalA m MA 25.13 -.8 +1.4 +3.6/E BalB m MA 24.87 -.8 +1.0 +2.8/E BalC m MA 24.96 -.8 +1.1 +2.9/E CorEqA m LG 15.29 -.8 +4.6 +7.9/E CorEqC m LG 13.11 -.8 +4.2 +7.0/E CundillGlbValA m WS 18.08 -1.5 -4.3 +3.0/E EmMktsEqA m EM 18.49 -8.7 -12.2 +3.5/D EmMktsEqC m EM 15.85 -8.8 -12.5 +2.7/D EmMktsEqI EM 19.12 -8.7 -12.0 +3.9/C EmMktsEqY b EM 18.86 -8.7 -12.2 +3.5/D EngyA m EE 12.90 -.8 +4.2 -2.7/C EngyC m EE 11.95 -.8 +3.8 -3.4/D EuropeanOppsA m ES 32.11 -3.6 -1.7 +2.6/C EuropeanOppsI ES 32.43 -3.6 -1.5 +3.1/B GlbBdA m MU 9.57 -.2 -1.2 +2.2/D GlbBdI MU 9.57 -.1 -1.0 +2.5/D GlbGrA m WS 47.86 -1.4 +5.2 +6.7/C GlbGrI WS 48.86 -1.4 +5.3 +7.1/B GlbIncAllcA m IH 15.03 -1.3 -2.2 +3.0/D GlbIncAllcI IH 15.16 -1.3 -2.1 +3.3/C HiIncA m HY 7.48 +.4 +2.1 +5.2/A HiIncB m HY 7.48 +.3 +1.7 +4.4/B HiIncC m HY 7.48 +.3 +1.7 +4.5/B HiIncI HY 7.48 +.4 +2.2 +5.5/A HiIncY b HY 7.48 +.4 +2.1 +5.2/A IntlCorEqA m FB 19.44 -4.1 -3.9 +2.4/D IntlCorEqC m FB 17.26 -4.2 -4.2 +1.7/D IntlCorEqI FB 19.58 -4.0 -3.7 +2.7/C IntlCorEqY b FB 19.58 -4.1 -3.8 +2.4/C LgCpGrA m LG 23.72 -.7 +9.0 +12.3/B LgCpGrC m LG 19.72 -.8 +8.6 +11.5/C LgCpGrI LG 24.93 -.7 +9.2 +12.6/B LtdTrmBdA m CS 10.62 +.1 -.6 +1.0/C LtdTrmBdC m CS 10.62 ... -1.0 +.3/E LtdTrmBdI CS 10.62 +.1 -.5 +1.3/B MgdIntlOppsA m FB 11.41 -4.3 -4.0 +2.9/C MicroCpGrA m SG 30.35 +3.4 +20.1 +7.1/E MidCpGrA m MG 25.40 +.1 +10.8 +10.0/B MidCpGrC m MG 21.61 +.1 +10.5 +9.2/C MidCpGrI MG 27.37 +.1 +11.0 +10.3/B MidCpGrR b MG 24.75 +.1 +10.6 +9.7/B MidCpGrY b MG 26.54 +.2 +10.9 +10.1/B MuniBdA m MI 11.68 +.3 ... +2.1/C MuniHiIncA m HM 5.05 +.4 +1.2 +3.1/E MuniHiIncC m HM 5.05 +.3 +.8 +2.4/E MuniHiIncI HM 5.05 +.4 +1.3 +3.3/E NaturalResA m SN 15.22 -1.6 -2.9 -2.1/E NaturalResI SN 15.94 -1.5 -2.6 -1.5/E SciAndTechA m ST 68.50 -2.1 +7.8 +9.8/E SciAndTechC m ST 58.81 -2.2 +7.3 +9.0/E SciAndTechY b ST 72.24 -2.1 +7.8 +9.8/E SciandTechI ST 75.37 -2.1 +7.9 +10.1/E SciandTechR b ST 66.71 -2.1 +7.6 +9.4/E SecCrBdA m CI 10.48 +.2 -1.3 +2.5/A SecReEsSecsA m SR 23.73 +4.0 -1.5 +5.7/C SecReEsSecsY b SR 23.77 +4.0 -1.4 +5.9/C SmCpGrA m SG 19.87 +1.2 +11.5 +12.2/A SmCpGrC m SG 15.94 +1.1 +11.2 +11.5/B SmCpGrInstl SG 26.00 +1.2 +11.7 +12.6/A SmCpGrY b SG 24.54 +1.2 +11.5 +12.3/A SmCpValA m SB 20.36 +1.7 +7.2 +12.7/A TxMgdEqA m LG 26.75 -.8 +8.3 +11.0/C ValA m LV 23.66 -2.1 -.3 +5.3/EJPMorganCATaxFrBdA x MF 10.66 +.3 -.1 +1.8/D CATaxFrBdC x MF 10.57 +.4 -.3 +1.3/E CATaxFrBdI x MF 10.43 +.4 ... +1.9/D CPBondA x CI 8.06 +.5 -1.4 +2.2/B CPBondC x CI 8.10 +.3 -1.8 +1.5/D CPBondI x CI 8.05 +.4 -1.3 +2.4/B CPBondR6 x CI 8.06 +.5 -1.2 +2.5/A CoreBondA x CI 11.28 +.3 -1.5 +1.7/D CoreBondC x CI 11.35 +.2 -1.8 +1.0/E CoreBondI x CI 11.27 +.4 -1.3 +1.9/C CoreBondR5 x CI 11.25 +.4 -1.3 +2.0/C CoreBondR6 x CI 11.28 +.4 -1.3 +2.1/B DiversiedA m MA 17.25 -1.5 -2.2 +5.0/D DiversiedI MA 17.36 -1.5 -2.0 +5.3/C DiversiedL MA 17.34 -1.5 -1.9 +5.5/C EmMktsEqA m EM 26.40 -5.5 -9.3 +7.0/A EmMktsEqC m EM 25.60 -5.6 -9.5 +6.4/A EmMktsEqI EM 27.05 -5.5 -9.2 +7.2/A EmMktsEqL EM 27.25 -5.4 -9.1 +7.4/A EqIncA x LV 16.73 -1.2 -1.6 +8.7/B EqIncI x LV 17.01 -1.2 -1.5 +9.0/A EquityIndexA x LB 41.34 -.7 +1.7 +10.5/B EquityIndexC x LB 40.98 -.7 +1.4 +9.8/B EquityIndexI x LB 41.38 -.7 +1.8 +10.8/A GovernmentBondI x GI 10.26 +.6 -.9 +1.3/A GrowthAdvtgA m LG 21.52 -.7 +9.4 +13.3/B GrowthAdvtgI LG 22.14 -.7 +9.5 +13.5/B GrowthAndIncA x LV 49.53 -1.3 -.9 +8.7/A HighYieldA x HY 7.18 +.6 +.1 +3.9/C HighYieldC x HY 7.19 +.4 -.3 +3.3/D HighYieldI x HY 7.22 +.5 +.2 +4.1/C HighYieldR5 x HY 7.23 +.5 +.2 +4.2/B HighYieldR6 x HY 7.22 +.6 +.3 +4.3/B IntermTxFrBdA x MI 10.80 +.4 -.4 +1.5/E IntermTxFrBdI x MI 10.61 +.4 -.3 +1.8/D IntlEqA m FB 16.93 -4.9 -6.2 +2.7/C IntlEqI FB 17.20 -4.9 -6.1 +3.0/C IntlRsrchEnhEqA m FB 18.05 -3.2 -3.7 +3.1/C IntlRsrchEnhEqI FB 18.27 -3.2 -3.6 +3.4/B IntlValueA m FV 13.33 -4.7 -6.8 +.6/D IntlValueI FV 13.66 -4.7 -6.7 +.9/D IntlValueL FV 13.59 -4.7 -6.7 +1.0/D IntrepidAmrA m LB 40.69 -1.9 +2.0 +9.3/C IntrepidAmrI LB 41.86 -1.9 +2.1 +9.6/B IntrepidErpnA m ES 25.35 -3.5 -4.7 +1.0/D IntrepidErpnI ES 25.85 -3.5 -4.5 +1.3/D IntrepidErpnL ES 26.07 -3.6 -4.5 +1.4/D IntrepidGrR5 LG 58.75 -1.2 +5.0 +13.0/B IntrepidGrowthA m LG 58.53 -1.2 +4.8 +12.5/B IntrepidGrowthI LG 59.46 -1.2 +4.9 +12.8/B IntrepidIntlA m FB 20.94 -4.6 -5.0 +2.3/D IntrepidIntlI FB 21.79 -4.6 -4.9 +2.6/C IntrepidMidCapA m MB 22.66 -1.1 +.5 +6.6/C IntrepidMidCapC m MB 19.14 -1.1 +.3 +6.0/D IntrepidMidCapI MB 23.90 -1.1 +.6 +6.9/C IntrepidValueA x LV 34.31 -2.0 +.3 +6.4/D IntrepidValueI x LV 34.49 -2.0 +.4 +6.6/D IntrepidValueR5 x LV 34.58 -2.0 +.5 +6.8/D InvCnsrvGrA m CA 12.61 -.4 -.6 +3.6/D InvCnsrvGrC m CA 12.54 -.5 -.9 +3.0/E InvCnsrvGrI CA 12.68 -.5 -.6 +3.9/C InvGrIncA m AL 17.36 -1.2 -.1 +6.3/C InvGrIncC m AL 16.84 -1.2 -.3 +5.6/D InvGrIncI AL 17.10 -1.1 +.1 +6.5/C InvestorBalA m MA 15.29 -.8 -.4 +5.1/D InvestorBalC m MA 15.04 -.8 -.6 +4.5/D InvestorBalI MA 15.33 -.8 -.2 +5.4/C InvestorGrowthA m XM 20.68 -1.7 ... +7.6/A InvestorGrowthC m XM 19.31 -1.7 -.3 +7.0/B InvestorGrowthI XM 21.12 -1.7 +.1 +7.9/A LCapGrA m LG 41.94 ... +11.5 +14.1/A LCapGrI LG 42.36 +.1 +11.7 +14.4/A LargeCapValueA x LV 15.13 -1.6 -3.7 +9.4/A LargeCapValueI x LV 14.88 -1.5 -3.6 +9.6/A LtdDurBdA x CS 9.97 +.1 +.5 +1.0/C LtdDurBdI x CS 9.97 +.2 +.6 +1.3/B LtdDurBdR6 x CS 9.99 +.2 +.7 +1.5/B MCapValA m MB 39.15 +.6 -.7 +6.5/C MCapValC m MB 37.60 +.6 -.9 +6.0/D MCapValI MB 39.61 +.6 -.5 +6.8/C MCapValL MB 40.12 +.6 -.4 +7.0/C MidCapEquityI MG 51.96 -.6 +2.2 +7.4/D MidCapGrowthA m MG 30.48 -2.0 +4.6 +7.3/D MidCapGrowthC m MG 24.09 -2.0 +4.4 +6.8/D MidCapGrowthI MG 35.02 -2.0 +4.8 +7.6/D MktExpnEnhIdxA m SB 11.72 -.2 +3.4 +10.0/B MktExpnEnhIdxI SB 11.88 -.2 +3.6 +10.3/B MortgBackedScA x CI 11.22 +.4 -.4 +1.8/C MortgBackedScI x CI 10.93 +.3 -.4 +2.0/B MortgBackedScR6 x CI 10.93 +.4 -.3 +2.2/B MunicipalIncA x MI 9.50 +.3 -.7 +1.8/D MunicipalIncI x MI 9.44 +.4 -.5 +2.1/C NYTxFrBdA x MN 6.68 +.5 -.5 +1.4/E NYTxFrBdC x MN 6.67 +.2 -.9 +.8/E NYTxFrBdI x MN 6.71 +.4 -.4 +1.6/D RealtyIncomeL x SR 12.96 +3.5 -1.4 +5.1/D RsrchMktNetrlL NE 15.09 -.7 -.1 +.5/D ScapEqA m SB 52.19 +.8 +5.1 +10.7/A ScapEqC m SB 38.94 +.8 +4.9 +10.2/B ScapEqI SB 60.24 +.8 +5.3 +11.0/A ScapEqR5 SB 60.41 +.8 +5.4 +11.3/A ShDurBdA x CS 10.66 ... -.2 +.3/E ShDurBdI x CS 10.68 +.2 -.1 +.5/D ShDurBdR6 x CS 10.67 +.1 ... +.8/D SmCpBldA m SG 26.54 +1.4 +14.7 +15.3/A SmCpBldI SG 30.40 +1.5 +14.8 +15.6/A SmallCapCoreR5 SB 57.48 +.1 +7.9 +10.3/B SmallCapGrowthA m SG 18.34 +.9 +14.1 +15.1/A SmallCapGrowthI SG 20.22 +.8 +14.2 +15.3/A SmallCapGrowthL SG 20.82 +.9 +14.3 +15.5/A SmallCapValueA x SV 30.46 +.5 +5.6 +8.1/C SmallCapValueI x SV 32.29 +.5 +5.7 +8.4/C SmallCapValueR5 x SV 32.30 +.6 +5.8 +8.5/C SmallCapValueR6 x SV 32.34 +.5 +5.8 +8.6/C SmtRetr2020A m TE 19.35 -1.0 -1.6 +4.5/D SmtRetr2020I TE 19.43 -1.0 -1.5 +4.6/C SmtRetr2020R5 TE 19.45 -1.0 -1.4 +4.7/C SmtRetr2030A m TH 20.96 -1.6 -1.7 +5.5/D SmtRetr2030I TH 21.02 -1.5 -1.6 +5.6/D SmtRetr2030R5 TH 21.08 -1.5 -1.5 +5.7/C SmtRetr2040A m TJ 22.03 -2.1 -2.1 +6.1/D SmtRetr2040I TJ 22.11 -2.0 -2.0 +6.2/D SmtRetr2040R5 TJ 22.17 -2.0 -1.9 +6.3/D SmtRetrIncI RI 18.26 -.8 -1.5 +3.7/B SmtRetrIncR5 RI 18.30 -.8 -1.4 +3.9/A TaxAwareEqI x LG 34.00 -.6 +2.0 +10.4/D TaxAwrRlRetI x MS 9.40 +.6 +.6 +2.1/A TaxFreeBondA x ML 11.82 +.5 -.4 +2.7/D TaxFreeBondI x ML 11.77 +.5 -.3 +2.9/C USEquityA x LB 16.37 -.9 +1.1 +9.3/C USEquityC x LB 15.88 -1.0 +.7 +8.8/C USEquityI x LB 16.40 -.9 +1.1 +9.6/C USEquityL x LB 16.42 -.9 +1.2 +9.7/B USEquityR5 x LB 16.43 -.9 +1.3 +9.8/B USLCpCrPlsA m LB 29.89 -1.1 +1.0 +8.6/C USLCpCrPlsC m LB 28.45 -1.2 +.7 +8.1/D USLCpCrPlsI LB 30.30 -1.1 +1.1 +8.9/C USLCpCrPlsR5 LB 30.43 -1.1 +1.1 +9.1/C USRsrchEnhEqI x LB 28.43 -.3 +1.0 +8.0/D USRsrchEnhEqL x LB 28.38 -.4 +1.0 +8.0/D USRsrchEnhEqR6 x LB 28.39 -.4 +1.1 +8.2/D USSmallCompI SB 19.99 +1.2 +6.9 +8.4/C USSmallCompL SB 19.98 +1.2 +7.0 +8.5/C ValueAdvtgA m LV 35.28 +.3 -1.6 +6.7/D ValueAdvtgC m LV 35.10 +.2 -1.8 +6.2/D ValueAdvtgI LV 35.50 +.3 -1.4 +7.0/C ValueAdvtgL LV 35.52 +.3 -1.4 +7.2/CJames AdvantageBalGldRnR b CA 23.39 -.7 -2.6 +1.4/EJanus HendersonBalancedC m MA 33.23 -.7 +2.2 +7.0/A BalancedS b MA 33.55 -.6 +2.5 +7.6/A BalancedT MA 33.61 -.6 +2.5 +7.8/A ContrarianT MB 20.12 -2.6 +6.5 +3.6/E EnterpriseS b MG 121.80 -1.3 +6.3 +12.6/A EnterpriseT MG 124.52 -1.2 +6.4 +12.9/A EuropeanFocusA m ES 31.98 -2.8 -7.8 -4.1/E EuropeanFocusC m ES 29.95 -2.8 -8.2 -4.8/E FlexibleBondT CI 10.04 +.4 -1.7 +1.4/D FortyA m LG 34.43 -.2 +9.1 +13.5/B FortyS b LG 33.15 -.2 +9.0 +13.4/B GlobalEqIncA m FV 7.33 -3.7 -6.9 +2.9/B GlobalEqIncC m FV 7.27 -3.7 -7.2 +2.2/C GlobalLifeSciT SH 58.89 +.3 +7.8 +1.5/C GlobalResearchS b WS 80.84 -2.6 +1.1 +5.8/C GlobalResearchT WS 79.71 -2.6 +1.3 +6.1/C GlobalSelectT WS 16.67 -3.6 -1.1 +5.8/C GlobalTechT ST 34.39 -.6 +12.1 +22.4/A GrowthAndIncT LB 54.91 -1.5 +.1 +11.8/A High-YieldT HY 8.20 +.1 -.5 +4.2/B MidCapValueS b MV 16.80 -1.1 -1.5 +8.3/B MidCapValueT MV 16.68 -1.1 -1.4 +8.6/B OverseasS b FB 31.82 -4.4 -2.5 .../E OverseasT FB 31.86 -4.4 -2.4 +.3/E ResearchT LG 48.56 -.8 +4.6 +9.8/D Short-TermBondT CS 2.98 +.2 ... +.7/D SmallCapValueL SV 23.74 +.6 +.5 +10.2/A SmallCapValueT SV 23.04 +.6 +.4 +10.0/A VITBalInstl MA 34.62 -.6 +2.6 +7.9/A VITEntrprsInstl MG 71.88 -1.3 +6.7 +13.7/A VITFlexBdInstl CI 11.31 +.4 -1.6 +1.5/D VITFortyInstl LG 37.91 -.2 +9.8 +14.2/A VITGlRsrchInstl WS 51.55 -2.6 +1.3 +6.3/C VITOvrsInstl FB 30.91 -4.4 -2.2 +.4/E VITRsrchInstl LG 36.30 -.8 +4.7 +9.6/D VentureT SG 84.32 +.7 +10.4 +10.2/CJensenQualGrI LG 47.99 +.2 +3.5 +12.9/B QualGrJ b LG 47.98 +.2 +3.3 +12.7/BJohn HancockAbsRetCcyI CR 8.82 -1.5 -8.0 +2.0/B AbsRetCcyR6 CR 8.91 -1.3 -8.0 +2.1/B BalA m MA 20.16 -.6 -.7 +5.7/C BalC m MA 20.15 -.6 -1.0 +4.9/D BalI MA 20.14 -.6 -.5 +6.0/B BdA m CI 15.38 +.3 -1.7 +2.3/B BdC m CI 15.38 +.2 -2.1 +1.6/D BdI CI 15.38 +.3 -1.6 +2.6/A BdR6 CI 15.40 +.3 -1.6 +2.8/A CATxFrIncA m MC 10.70 +.4 -.4 +3.2/C ClassicValA m LV 32.90 -2.3 -2.5 +8.0/B ClassicValI LV 32.98 -2.3 -2.4 +8.3/B CorBd1 b CI 12.60 +.3 -1.8 +1.6/D CptlAprc1 b LG 17.52 -1.2 +9.6 +14.2/A CptlAprcNAV LG 17.57 -1.2 +9.7 +14.3/A DiscpValA m LV 21.89 -2.2 -2.8 +6.9/C DiscpValC m LV 20.58 -2.3 -3.2 +6.1/D DiscpValI LV 21.25 -2.2 -2.7 +7.2/C DiscpValMCA m MB 22.14 -2.0 -1.4 +8.2/B DiscpValMCC m MB 22.17 -2.0 -1.7 +7.4/C DiscpValMCI MB 23.01 -2.0 -1.3 +8.5/B DiscpValMCR2 b MB 22.91 -2.0 -1.5 +8.1/B DiscpValMCR6 MB 23.01 -2.0 -1.2 +8.6/B DiscpValR4 b LV 21.24 -2.3 -2.8 +7.0/C DiscpValR5 LV 21.28 -2.2 -2.7 +7.2/C DiscpValR6 LV 21.28 -2.2 -2.7 +7.3/C EmMktsA m EM 10.92 -7.5 -9.8 +3.7/C EmMktsI EM 10.91 -7.4 -9.6 +4.0/C EmMktsNAV EM 10.92 -7.4 -9.5 +4.1/C EqInc1 b LV 20.04 -.6 -1.1 +8.3/B FdmtlLgCpCorA m LB 48.84 -.9 ... +9.6/B FdmtlLgCpCorC m LB 43.46 -1.0 -.3 +8.8/C FdmtlLgCpCorI LB 51.02 -.9 +.2 +9.9/B FinclIndsA m SF 19.75 -3.8 -1.1 +7.4/C FltngRtIncA m BL 8.43 +.2 +1.7 +2.7/E FltngRtIncC m BL 8.46 ... +1.2 +2.0/E FltngRtIncI BL 8.42 +.1 +1.7 +3.0/D GlbAbsRetStrA m AM 10.04 -.3 -3.8 -1.5 GlbAbsRetStrC m AM 9.88 -.4 -4.3 -2.2 GlbAbsRetStrI AM 10.13 -.2 -3.7 -1.2 GlbAbsRetStrR6 AM 10.15 -.3 -3.7 -1.1 GlbBd1 b IB 12.69 -.4 -1.1 +3.7/A GlbholderYldA m WS 10.89 -1.4 -5.6 +3.4/E GlbholderYldC m WS 10.91 -1.4 -5.9 +2.7/E GlbholderYldI WS 10.93 -1.4 -5.4 +3.7/E GovtIncA m GI 9.09 +.7 -1.2 +.7/D HY1 b HY 8.03 +.6 +.5 +4.1/C HYA m HY 3.41 +.5 -.3 +4.4/B HYC m HY 3.41 +.4 -.3 +3.6/D HYI HY 3.41 +.5 +.1 +4.8/B HYMuniBdA m HM 7.91 +.4 +.3 +3.8/D IncA m MU 6.20 -.5 -2.4 +1.5/E IncC m MU 6.20 -.6 -2.7 +.8/E IncI MU 6.19 -.5 -2.3 +1.8/D IntlGrA m FG 27.71 -4.5 +.2 +7.5/A IntlGrI FG 27.79 -4.5 +.4 +7.9/A IntlSmCp1 b FA 22.14 -3.2 -.8 +5.4 IntlVal1 b FV 16.46 -3.1 -4.2 +2.7/B IntlValNAV FV 16.42 -3.1 -4.2 +2.7/B InvmGradeBdA m CI 10.16 +.4 -1.5 +1.9/C MidCpStk1 b MG 23.82 +.3 +11.5 +10.2/B MlMg2010Lftm1 b TA 9.08 -.5 -1.0 +4.4/B MlMg2015Lftm1 b TD 9.53 -.7 -.9 +4.7/B MlMg2015LftmA m TD 9.54 -.6 -.9 +4.4/C MlMg2020Lftm1 b TE 10.38 -.9 -.6 +5.3/A MlMg2020LftmA m TE 10.39 -.9 -.8 +5.0/B MlMg2025Lftm1 b TG 11.09 -1.1 -.4 +6.0/B MlMg2025LftmA m TG 11.12 -1.2 -.6 +5.6/C MlMg2030Lftm1 b TH 11.45 -1.4 -.3 +6.5/B MlMg2030LftmA m TH 11.47 -1.4 -.4 +6.1/C MlMg2035Lftm1 b TI 12.00 -1.6 -.1 +7.1/B MlMg2035LftmA m TI 11.92 -1.6 -.3 +6.6/C MlMg2040Lftm1 b TJ 12.14 -1.6 +.1 +7.5/A MlMg2040LftmA m TJ 12.07 -1.7 -.2 +7.1/B MlMg2045Lftm1 b TK 11.98 -1.7 +.1 +7.5/B MlMg2045LftmA m TK 11.90 -1.7 -.2 +7.1/C MlMg2050Lftm1 b TN 12.79 -1.7 +.1 +7.5/B MltIdx2020Prs1 b TE 11.51 -.2 -1.3 +2.9/E MltIdx2025Prs1 b TG 12.86 -.5 -1.0 +4.2/E MltIdx2030Prs1 b TH 13.81 -1.1 -.9 +5.5/D MltIdx2035Prs1 b TI 14.39 -1.3 -.6 +6.3/C MltIdx2040Prs1 b TJ 14.73 -1.5 -.5 +6.8/C MltIdx2045Prs1 b TK 14.89 -1.5 -.5 +7.1/C MltIdx2050Prs1 b TN 13.24 -1.6 -.5 +7.1/C MltIdxIncPrs1 b RI 10.98 +.1 -.7 +2.2/E MltMgLsAgr1 b XM 16.50 -1.9 +.3 +7.3/B MltMgLsAgrA m XM 16.55 -2.0 +.2 +6.9/C MltMgLsAgrC m XM 16.54 -2.0 -.2 +6.2/D MltMgLsBl1 m MA 15.18 -1.0 -.6 +5.0/D MltMgLsBl5 MA 15.10 -1.0 -.4 +5.4/C MltMgLsBlA b MA 15.09 -1.0 -.4 +5.4/C MltMgLsBlC m MA 15.15 -1.2 -1.0 +4.2/E MltMgLsBlR6 MA 15.09 -1.0 -.5 +5.4/C MltMgLsCns1 b XY 12.78 -.3 -1.5 +3.0/C MltMgLsCnsA m XY 12.80 -.3 -1.7 +2.6/D MltMgLsCnsC m XY 12.78 -.4 -2.0 +1.9/E MltmgLsMd1 b CA 13.59 -.7 -1.1 +4.2/C MltmgLsMd5 CA 13.58 -.6 -1.0 +4.3/C MltmgLsMdA m CA 13.63 -.6 -1.2 +3.8/C MltmgLsMdC m CA 13.61 -.7 -1.5 +3.1/D MltmgrLsGr1 b AL 16.06 -1.5 -.1 +6.3/C MltmgrLsGr5 AL 16.04 -1.5 -.1 +6.3/C MltmgrLsGrA m AL 16.11 -1.5 -.3 +5.9/D MltmgrLsGrC m AL 16.08 -1.6 -.6 +5.2/D NatrlRes1 b SN 13.01 -1.4 +1.9 +1.4/C NewOpps1 b SB 30.47 +1.0 +6.2 +8.9/C RegionalBankA m SF 28.69 -3.2 +4.2 +16.3/A RegionalBankC m SF 27.26 -3.3 +3.8 +15.5/A RlEsttSec1 b SR 12.39 +3.5 ... +7.5/A RlRetBd1 b IP 11.07 +1.3 -.2 +1.8/B SmCoVal1 b SB 29.35 +.8 +3.1 +11.9/A StratIncOppsA m MU 10.35 -1.1 -3.1 +1.9/D StratIncOppsC m MU 10.35 -1.2 -3.5 +1.2/E StratIncOppsI MU 10.35 -1.1 -3.0 +2.2/D TtlRetNAV CI 13.21 +.3 -1.6 +2.1/B TxFrBdA m ML 9.62 +.3 -.4 +2.6/D USGlbLdrsGrA m LG 48.08 -.1 +5.8 +11.4/C USGlbLdrsGrC m LG 40.70 -.1 +5.4 +10.6/D USGlbLdrsGrI LG 51.56 ... +6.0 +11.7/C USGrA m LG 11.22 +.3 +10.7 +13.6/A USHYBd1 b HY 11.07 +.6 +.3 +4.8/B sBlueChipGr1 b LG 39.98 -1.2 +10.4 +15.9/AKLAllcInstl IH 14.52 -2.8 -4.3 +4.2/BKeeleySmCpDivValI SV 19.42 +.4 +4.6 +9.5/B SmCpValA m SB 33.03 +.9 +4.5 +4.1/E SmCpValI SB 33.51 +.9 +4.7 +4.4/EKellnerSmMidCpValI SB 14.80 -.9 +2.5 +8.0/DKempnerMlCpDepValIns LV 10.69 -.7 +2.2 +6.2/DKineticsInternetNoLoad d LG 44.06 -5.3 -15.6 +7.8/E ParadigmInstl d MG 55.14 +.9 +13.4 +15.3/A ParadigmNoLoad d MG 54.75 +.9 +13.3 +15.1/A SmCptlOppsNLd d SB 60.43 +.7 +17.9 +15.0/AKirr MarbachPtnrsVal m MG 24.51 -1.8 -1.8 +4.5/ELKCMAqnsCthlcEq m LG 17.78 -1.9 +3.4 +8.0/E EqInstl d LG 27.14 -1.3 +4.3 +10.2/D FI d TW 10.55 +.2 -.7 +1.6/E SmCptlEqIns d SG 20.22 +.5 +9.7 +6.7/ELSVValEq LV 28.05 -2.3 -3.1 +8.4/BLaudusIntlMktMtrsInv FG 25.78 -3.8 -2.8 +6.1/B IntlMktMtrsSel FG 25.75 -3.8 -2.7 +6.2/B MndrnEmergMkts EM 7.65 -7.3 -10.5 +.2/E MndrnIntlGvIIns IB 9.93 -.5 -.7 +3.3/A SCMktMtrsInv SB 19.09 +.2 +3.6 +6.4/D USLgCpGr LG 21.84 +.5 +12.9 +14.4/ALazardCptAltrOpStrIns TV 10.26 -2.5 -3.2 +4.6/B DevMEqIns EM 12.99 -6.9 -10.3 +7.3/A EMDbtInstl EB 7.61 -3.9 -7.2 +1.9/E EMEqBlndInstl EM 11.51 -6.4 -11.0 +5.2/B EMEqInstl EM 17.32 -8.5 -13.5 +2.4/D EMEqOpen b EM 17.80 -8.5 -13.6 +2.2/D EMMltAsstInstl EM 8.75 -5.2 -10.0 +1.7/E GlbLtdInfrsIns XO 15.90 +.7 -.2 +10.5/A GlbLtdInfrsOpn b XO 15.92 +.8 -.2 +10.2/A IntlEqInstl FB 18.86 -3.4 -3.8 +1.2/E IntlEqOpen b FB 19.05 -3.4 -3.9 +1.0/E IntlStratEqIns FG 15.53 -3.8 -1.1 +2.9/E IntlStratEqOpen b FG 15.64 -3.8 -1.2 +2.6/E USCorpIncInstl HY 4.72 +.4 -1.3 +3.3/D USEqConcntrIns LB 15.63 +.2 +2.1 +8.6/C USSmMidCpEqIns SG 15.21 -.1 +3.8 +7.5/E USStratEqInstl LB 12.71 -1.2 +2.3 +7.5/DLee Financial GroupHawaiiMuniInv b SI 10.92 +.2 -.8 +1.7/CLeutholdCorInvmInstl d TV 20.21 -1.8 -1.5 +4.8/B CorInvmRetail d TV 20.19 -1.7 -1.5 +4.7/B GlbInstl d IH 9.17 -3.0 -4.8 +2.9/D GrizzlyShrt BM 18.55 -1.6 -8.2 -11.1/ALitman GregoryMtrsEqInstl LG 19.50 -1.2 +2.1 +9.8/D MtrsIntlInstl FB 17.28 -3.0 -2.5 -.2/ELongleaf PartnersIntl FB 16.48 -4.4 -.9 +6.7/A LnglfPtnrs LB 26.94 -.6 +.4 +5.2/E SmCap MB 29.61 +4.2 +7.3 +7.5/CLoomis SaylesBdInstl MU 13.48 -.2 -.7 +3.1/C BdRetail b MU 13.41 -.2 -.8 +2.9/C CorPlusBdA m CI 12.60 +.2 -1.3 +2.5/A FI MU 13.18 -.2 -1.1 +3.8/B GlbBdInstl IB 16.24 -.7 -2.3 +2.8/B GlbBdRetail b IB 15.94 -.7 -2.4 +2.5/B GrY LG 15.85 -1.2 +2.1 +14.4/A InstlHiInc HY 6.69 +.3 -.3 +4.5/B InvmGradeBdA m CI 10.89 -.3 -.9 +2.6/A InvmGradeBdC m CI 10.77 -.5 -1.4 +1.8/C InvmGradeBdY CI 10.90 -.3 -.8 +2.9/A InvmGradeFI CI 11.88 -.4 -2.2 +3.2/A LtdTrmGvtAgcA m GS 11.15 +.3 -.1 +.4/B SmCpGrInstl SG 28.96 +.7 +14.0 +11.3/B SmCptlValInstl SB 34.51 ... +.8 +8.5/C SmCptlValRetail b SB 33.93 ... +.7 +8.2/C StratIncA m MU 14.21 ... -.8 +2.4/D StratIncC m MU 14.32 -.1 -1.2 +1.6/E ValY LV 21.04 -1.2 -1.2 +5.8/DLord AbbettAffiliatedA m LV 15.38 -1.2 -2.2 +8.1/B AffiliatedC m LV 15.36 -1.3 -2.6 +7.3/C AffiliatedF b LV 15.38 -1.2 -2.2 +8.3/B AffiliatedI LV 15.45 -1.2 -2.1 +8.4/B AlphaStratA m SG 28.30 +.3 +6.4 +8.2/D AlphaStratC m SG 23.91 +.3 +6.0 +7.4/E AlphaStratF b SG 28.47 +.3 +6.4 +8.3/D BdDebA m MU 8.00 -.3 -1.0 +4.9/A BdDebC m MU 8.02 -.3 -1.3 +4.2/A BdDebF b MU 7.98 -.4 -1.0 +5.0/A BdDebI MU 7.95 -.4 -1.0 +5.1/A BdDebR3 b MU 7.98 -.4 -1.2 +4.5/A CATxFrIncA m MC 10.87 +.5 +.1 +3.6/B CalibRtdDivGrA m LB 15.00 -.8 -2.2 +9.5/C CalibRtdDivGrC m LB 14.79 -.8 -2.5 +8.8/C CnvrtA m CV 13.50 -1.0 +3.1 +6.3/B CnvrtI CV 13.58 -.9 +3.2 +6.5/B CorFIA m CI 10.56 +.3 -1.6 +1.5/D CorFIC m CI 10.51 +.1 -2.0 +.9/E CorFIF b CI 10.55 +.2 -1.7 +1.6/D DevelopingGrA m SG 28.23 +1.1 +21.1 +7.6/E DevelopingGrF b SG 29.25 +1.2 +21.1 +7.8/E DevelopingGrI SG 32.33 +1.2 +21.2 +7.9/D DevelopingGrR3 b SG 27.44 +1.1 +20.9 +7.4/E EmMktsCcyI CR 4.96 -2.5 -5.5 +1.2/C FdmtlEqA m LV 12.49 -2.0 -3.6 +6.1/D FdmtlEqC m LV 11.11 -2.1 -3.9 +5.3/E FdmtlEqF b LV 12.36 -2.1 -3.5 +6.3/D FdmtlEqI LV 12.57 -2.0 -3.4 +6.4/D FdmtlEqR3 b LV 12.26 -2.1 -3.7 +5.8/D FltngRtA m BL 9.14 +.1 +2.0 +4.3/A FltngRtC m BL 9.15 ... +1.8 +3.7/C FltngRtF b BL 9.13 +.1 +2.0 +4.4/A FltngRtI BL 9.14 ... +2.1 +4.5/A GrOppsA m MG 21.03 -1.7 +3.2 +6.0/E GrOppsI MG 23.90 -1.7 +3.4 +6.2/E HYA m HY 7.42 +.2 -.9 +5.2/A HYC m HY 7.38 +.2 -1.2 +4.6/B HYF b HY 7.41 +.2 -.8 +5.3/A HYI HY 7.45 +.2 -.9 +5.5/A HYMuniBdA m HM 11.94 +1.0 +3.3 +5.3/B HYMuniBdC m HM 11.95 +1.0 +3.0 +4.7/C HYMuniBdF b HM 11.95 +1.0 +3.3 +5.4/B IncA m TW 2.75 ... -2.3 +3.4/B IncC m TW 2.76 -.4 -2.6 +2.7/D IncF b TW 2.75 -.4 -2.2 +3.5/B IntermTxFrA m MI 10.66 +.5 -.1 +2.3/C IntermTxFrC m MI 10.65 +.4 -.4 +1.7/E IntermTxFrF b MI 10.66 +.5 -.1 +2.4/B IntlDivIncA m FV 7.27 -4.8 -7.2 -.4/E IntlDivIncI FV 7.31 -4.9 -7.2 -.1/E IntlEqA m FB 13.22 -6.0 -7.4 +1.3/E IntlEqF b FB 13.15 -5.9 -7.3 +1.6/D IntlEqI FB 13.34 -5.9 -7.2 +1.7/D IntlOppsA m FQ 19.23 -4.1 -7.1 +5.8/D IntlOppsI FQ 19.76 -4.1 -6.9 +6.1/D MidCpStkA m MV 29.50 -1.8 -1.3 +4.5/E MidCpStkF b MV 29.27 -1.7 -1.3 +4.6/E MidCpStkI MV 29.30 -1.7 -1.2 +4.7/E MidCpStkP b MV 28.57 -1.8 -1.4 +4.3/E MltAsstBalOppA m MA 11.60 -1.2 -1.2 +3.9/E MltAsstBalOppC m MA 11.53 -1.2 -1.5 +3.2/E MltAsstGlbOppA m IH 11.24 -2.2 -3.1 +2.3/D MltAsstGrA m AL 17.16 -1.4 -1.5 +4.3/E MltAsstGrC m AL 16.97 -1.5 -1.9 +3.6/E MltAsstIncA m CA 14.80 -.9 -.2 +3.8/C MltAsstIncC m CA 15.01 -.9 -.5 +3.1/E MltAstFocsdGrA m XM 17.18 -1.8 -.2 +5.2/D NYTxFrA m MY 11.15 +.4 -.1 +2.8/C NewJerseyTxFrA m MJ 4.92 +.4 +.2 +3.5/B NtnlTxFrIncA m ML 11.22 +.5 -.1 +3.5/B NtnlTxFrIncC m ML 11.24 +.5 -.3 +2.9/D NtnlTxFrIncF b ML 11.22 +.6 +.1 +3.6/B ShrtDurIncA m CS 4.18 +.1 +.2 +1.9/A ShrtDurIncC m CS 4.21 ... -.1 +1.3/B ShrtDurIncF b CS 4.18 +.1 +.3 +2.0/A ShrtDurIncI CS 4.18 +.1 +.3 +2.1/A ShrtDurTxFrA m MS 15.48 +.3 +.4 +.7/D ShrtDurTxFrC m MS 15.48 +.3 +.1 .../E ShrtDurTxFrF b MS 15.48 +.3 +.4 +.8/D SmCpValA m SB 21.51 +1.1 +5.3 +7.8/D SmCpValI SB 25.49 +1.2 +5.5 +8.1/C TtlRetA m CI 10.05 +.3 -1.7 +1.9/C TtlRetC m CI 10.04 +.2 -2.0 +1.3/E TtlRetF b CI 10.05 +.3 -1.6 +2.0/B TtlRetI CI 10.06 +.2 -1.6 +2.1/B ValOppsA m MB 20.06 -.2 -.1 +5.5/D ValOppsC m MB 17.87 -.3 -.5 +4.7/D ValOppsF b MB 20.47 -.2 ... +5.6/D ValOppsI MB 20.86 -.2 ... +5.7/DLyricalUSValEqInstl LV 17.64 -1.7 -5.3 +6.1/DM.D. SassEqIncPlusInstl XR 10.68 -1.0 -3.8 +.4/EMFSAgrsGrAllcA m XM 23.54 -.9 +1.9 +8.3/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 50

AgrsGrAllcB m XM 23.16 -.9 +1.6 +7.5/B AgrsGrAllcC m XM 22.92 -1.0 +1.6 +7.5/B AlabamaMuniBdA m SL 10.02 +.4 -.1 +2.6/B ArkansasMuniBdA m SL 9.67 +.5 +.2 +2.5/B BlnRsrCorEqA m LB 27.53 -1.0 +.3 +8.0/D BlnRsrCorEqI LB 27.92 -1.0 +.4 +8.2/D CAMuniBdA m MC 5.95 +.5 ... +3.8/B CnsrvAllcA x CA 15.41 -.3 +.1 +4.4/B CnsrvAllcB x CA 15.34 -.3 -.2 +3.6/D CnsrvAllcC x CA 15.19 -.3 -.3 +3.6/D CnsrvAllcI x CA 15.55 -.2 +.3 +4.7/B CorEqA m LB 31.92 -.2 +3.1 +10.5/A CorEqC m LB 27.90 -.3 +2.7 +9.7/B CorpBdA m TW 13.43 -.2 -3.6 +2.7/D CorpBdC m TW 13.39 -.2 -4.0 +1.9/E CorpBdI TW 13.42 -.2 -3.5 +2.9/C EMEqA m EM 33.46 -5.3 -4.7 +6.9/A GeorgiaMuniBdA m SL 10.59 +.4 -.1 +2.5/B GlbEqA m WS 42.22 -3.1 -3.1 +6.2/C GlbEqC m WS 37.22 -3.1 -3.5 +5.4/D GlbGrA m WS 41.40 -1.8 +1.7 +9.5/A GlbHYA m HY 6.03 ... -1.5 +3.4/D GlbTtlRetA m IH 17.36 -1.8 -3.6 +4.3/B GlbTtlRetC m IH 17.45 -1.8 -4.0 +3.6/C GovtSecA m GI 9.55 +.5 -1.1 +.7/C GrA m LG 99.38 +.3 +10.5 +14.4/A GrAllcA m AL 20.81 -.7 +1.3 +7.1/B GrAllcB m AL 20.59 -.7 +1.0 +6.4/C GrAllcC m AL 20.37 -.7 +1.0 +6.4/C GrAllcI AL 21.01 -.6 +1.4 +7.4/A GrB m LG 80.56 +.2 +10.1 +13.6/A GrC m LG 79.95 +.2 +10.1 +13.6/A GrI LG 105.53 +.3 +10.6 +14.7/A HiIncA m HY 3.33 +.4 -.9 +3.6/D HiIncI HY 3.32 +.4 -.8 +3.8/C InstlIntlEq FG 24.84 -3.4 -2.4 +4.2/D IntlDvrsfctnA m FB 19.34 -2.6 -1.8 +6.4/A IntlGrA m FG 33.54 -2.7 -.7 +7.4/A IntlNwDscA m FR 34.73 -2.6 ... +8.0/C IntlNwDscC m FR 33.05 -2.7 -.4 +7.2/D IntlNwDscI FR 35.76 -2.6 +.1 +8.2/C IntlValA m FB 42.63 -1.4 -1.3 +8.5/A LtdMatA m CS 5.90 +.2 +.2 +.9/C LtdMatC m CS 5.89 -.1 -.4 .../E MAInvsGrStkA m LG 28.95 -.8 +4.1 +11.3/C MAInvsGrStkB m LG 25.12 -.8 +3.8 +10.5/D MAInvsGrStkC m LG 24.90 -.8 +3.7 +10.4/D MAInvsGrStkI LG 29.77 -.7 +4.2 +11.6/C MAInvsTrustA m LG 32.31 -1.3 +.5 +9.4/D MAInvsTrustB m LG 31.28 -1.4 +.1 +8.5/E MAInvsTrustC m LG 30.69 -1.4 +.1 +8.5/E MAInvsTrustI LG 31.47 -1.3 +.7 +9.6/D MAMuniBdA m MT 10.91 +.4 ... +2.8/A MISMuniBdA m SL 9.53 +.4 -.1 +2.4/B MidCpGrA m MG 17.64 +.8 +10.3 +11.8/A MidCpGrI MG 18.67 +.9 +10.5 +12.0/A MidCpValA m MV 23.22 -.3 -.1 +6.6/C MidCpValC m MV 21.79 -.4 -.5 +5.8/D MidCpValI MV 23.80 -.3 ... +6.9/C ModAllcA x MA 17.80 -.3 +.7 +5.8/B ModAllcB x MA 17.60 -.4 +.4 +5.0/D ModAllcC x MA 17.48 -.4 +.4 +5.0/D ModAllcI x MA 18.04 -.3 +.9 +6.0/B MrylndMuniBdA m SL 10.66 +.4 +.2 +2.7/B MuniHiIncA f HM 8.18 +.6 +1.3 +4.9/B MuniHiIncC m HM 8.19 +.5 +.8 +3.9/D MuniIncA m ML 8.65 +.4 +.1 +3.4/B MuniIncC m ML 8.68 +.4 -.3 +2.6/D MuniLtdMatA m MS 8.03 +.4 ... +1.6/A MuniLtdMatC m MS 8.04 +.4 -.3 +.8/C NAMuniBdA m SL 11.48 +.4 -.1 +2.5/B NYMuniBdA m MY 10.88 +.4 -.1 +3.1/B NewDiscvA m SG 30.76 +.6 +12.8 +10.9/B NewDiscvC m SG 24.89 +.5 +12.4 +10.0/C NewDiscvI SG 34.00 +.6 +13.0 +11.2/B PEMuniBdA m MP 10.15 +.4 +.3 +3.3/A RsrchA m LB 43.28 ... +2.8 +10.1/B RsrchC m LB 39.02 -.1 +2.4 +9.3/C RsrchI LB 44.45 ... +2.9 +10.4/B RsrchIntlA m FB 18.75 -2.7 -2.9 +3.0/C RsrchIntlI FB 19.40 -2.8 -2.8 +3.2/B SCMuniBdA m SL 11.84 +.4 +.1 +2.5/B StratIncA m MU 6.38 ... -2.4 +2.7/C TENMuniBdA m SL 10.25 +.5 +.2 +2.5/B TechA m ST 42.29 +.5 +15.2 +22.2/A TechC m ST 36.62 +.5 +14.8 +21.3/B TtlRetA m MA 18.51 -.9 -2.5 +5.2/C TtlRetB m MA 18.53 -.9 -2.8 +4.4/E TtlRetBdA m CI 10.38 +.1 -2.0 +1.8/C TtlRetBdC m CI 10.39 +.1 -2.4 +1.0/E TtlRetBdI CI 10.38 +.2 -2.0 +2.0/C TtlRetC m MA 18.62 -.9 -2.8 +4.4/E TtlRetI MA 18.50 -.9 -2.4 +5.4/C UtlsA m SU 20.35 +2.0 +1.8 +3.2/E UtlsB m SU 20.24 +1.9 +1.4 +2.4/E UtlsC m SU 20.24 +1.9 +1.5 +2.4/E ValA x LV 38.48 -1.8 -4.4 +7.1/C ValB x LV 38.32 -1.9 -4.7 +6.3/D ValC x LV 38.06 -1.9 -4.7 +6.3/D ValI x LV 38.69 -1.8 -4.3 +7.4/C VirginiaMuniBdA m SL 11.00 +.4 +.3 +2.6/B WestVRMuniBdA m SL 10.90 +.5 +.3 +2.5/BMacquarie InvestmentPldCorePlusBond CI 9.96 -.2 -1.9 +2.0 PldEmergingMkts d EM 7.84 -7.8 -10.8 +1.1/E PldLbrSelIntlEq FV 14.26 -4.0 -4.7 +1.9/CMadisonDivIncY LV 26.06 -1.1 -1.9 +10.2/A DiversIncA m MA 15.67 -.7 -2.1 +6.5/B InvsY LG 22.96 +.1 +.5 +11.1/C LgCpValA m LV 14.65 -2.0 ... +7.7/B MidCpA m MG 9.69 +.6 +2.4 +8.6/CMainStayBalA m MA 32.21 -.2 -.9 +4.7/D BalI MA 32.30 -.2 -.8 +5.0/D EpchGlbEqYldI WS 18.75 -1.4 -5.6 +3.8/E EpchUSAllCpI LB 28.14 -2.2 -1.1 +7.7/D EpchUSSmCpI SB 31.84 ... -.2 +6.7/D EpochIntlChoI FB 34.75 -3.7 -3.6 +.9/E FltngRtA m BL 9.29 ... +1.6 +3.5/C FltngRtC m BL 9.30 ... +1.3 +2.7/E IdxdBdI CI 10.32 +.4 -1.7 +1.5/D IncBldrA m IH 18.75 -.7 -3.5 +3.9/C LgCpGrA m LG 10.17 -.7 +12.4 +13.1/B MAPA m LB 41.03 -1.6 +.4 +7.6/D MAPC m LB 36.49 -1.7 -.1 +6.6/E MAPI LB 42.29 -1.6 +.5 +7.9/D MKCnvrtA m CV 17.52 -1.5 +4.5 +6.7/A MKCommonStkA m LB 26.08 -1.3 +2.0 +9.8/B MKEMDbtA m EB 9.99 -2.0 -6.2 +5.1/A MKGovtA m GI 8.09 +.4 -1.6 +.6/D MKIntlEqA m FG 17.23 -.3 +1.6 +7.5/A MKSP500IdxA m LB 48.83 -.7 +1.6 +10.3/B MKSP500IdxI LB 49.48 -.7 +1.8 +10.6/A MKSTMuniI CS 9.55 +.4 +1.0 +1.2/B MKTtlRetBdI CI 10.30 +.2 -2.0 +2.2/B MKTxFrBdA m ML 9.94 +.3 +.4 +3.4/B MKUnconsBdA m NT 8.72 -.2 -.7 +2.2/C MacKHYCorpBdA m HY 5.61 +.3 -.1 +5.2/A MacKHYCorpBdB m HY 5.58 +.2 -.5 +4.4/B MacKHYCorpBdC m HY 5.58 ... -.5 +4.4/BMairs & PowerBalInv MA 90.77 -.8 -2.9 +5.6/C GrInv LB 117.82 -1.1 -2.7 +7.8/D SmCp d SB 26.51 +2.4 +4.7 +9.8/BManaged Account SeriAdvtgGlobalSmCp SW 13.43 -1.7 +.5 +6.1/D MidCapDiv MV 12.43 -.1 +2.9 +8.3/BManning & NapierCorBdS CI 10.35 +.3 -1.8 +1.3/E DiversTxEx MS 10.87 +.3 -.4 +.9/C IntlSs FB 8.97 -3.9 -4.5 +4.5/A NYTxEx SS 10.31 +.3 -.5 +.9/C PrBlndCnsrvTrmS CA 13.50 ... -.7 +2.8/E PrBlndExtndTrmS MA 17.37 ... +.6 +4.0/E PrBlndMaxTrmS XM 21.28 -.4 +2.4 +7.1/B PrBlndModTrmS CA 13.45 +.1 ... +2.9/E UnconsBdS NT 10.28 +.2 -.5 +1.8/D WldOppsS FB 7.97 -3.6 -4.2 +2.2/DMarathon FundsVal LB 27.33 -.8 +.3 +8.5/DMarketeldA m LO 16.37 -4.8 -5.0 +.7/D I LO 16.59 -4.7 -4.9 +.9/DMarsico21stCentury MG 30.53 +1.3 +10.7 +10.0/B FlexCptl b XM 14.90 -.5 +3.7 +5.9/D Foc LG 19.08 -.4 +11.8 +10.2/D Glb b WS 16.22 -.1 +12.2 +12.3/A Gr LG 19.50 -1.1 +10.7 +9.9/D IntlOpps b FG 20.99 -1.6 +3.8 +8.2/AMassMutualPrmCorBdA m CI 10.43 +.3 -1.6 +1.3/D PrmCorBdAdmin CI 10.53 +.4 -1.4 +1.6/D PrmCorBdI CI 10.63 +.3 -1.3 +1.9/C PrmCorBdR5 CI 10.66 +.3 -1.4 +1.8/C PrmCorBdSvc CI 10.60 +.3 -1.4 +1.7/D PrmDiscpGrR5 LG 13.16 -1.0 +5.2 +12.6/B PrmDiscpGrSvc LG 13.19 -1.1 +5.1 +12.5/B PrmDiscpValR5 LV 16.18 -1.9 -1.9 +7.6/C PrmDiscpValSvc LV 16.05 -1.9 -2.0 +7.5/C PrmDiversBdR5 CI 9.74 +.3 -1.5 +2.2/B PrmGlbAdmin WS 15.72 -2.1 +.6 +7.8/B PrmGlbR5 WS 15.74 -2.1 +.7 +8.0/B PrmHYI HY 9.06 +.7 +.3 +5.8/A PrmInfPrtIncI IP 10.33 +1.3 +.3 +2.6/A PrmInfPrtIncR5 IP 10.33 +1.3 +.2 +2.5/A PrmInfPrtIncSvc IP 10.30 +1.3 +.2 +2.4/A PrmIntlEqR5 FG 13.33 -4.2 -3.1 +4.0/D PrmMainStrtR5 LB 11.18 -.3 -.7 +8.6/C PrmShrtDurBdA m CS 10.08 +.3 +.4 +1.4/B PrmShrtDurBdI CS 10.22 +.3 +.7 +1.9/A PrmShrtDurBdR5 CS 10.26 +.4 +.7 +1.9/A PrmShrtDurBdSvc CS 10.18 +.3 +.6 +1.7/A PrmSmCpOppsA m SB 15.30 +1.5 +7.1 +8.5/C PrmSmCpOppsR5 SB 15.78 +1.5 +7.3 +9.0/C PrmStrEMkI EM 12.98 -4.5 -2.8 +6.2/A Rsl2000SCIdxI SB 14.18 +.9 +7.3 +10.1/B RtrSmt2020A m TE 12.95 -.5 ... +4.4 RtrSmt2020Admin TE 13.02 -.5 +.2 +4.6 RtrSmt2020Svc TE 13.05 -.5 +.2 +4.7 RtrSmt2030A m TH 13.39 -.8 +.5 +5.6 RtrSmt2030Admin TH 13.48 -.7 +.6 +5.8 RtrSmt2030Svc TH 13.50 -.7 +.7 +5.9 RtrSmt2040Admin TJ 13.33 -.8 +.8 +6.3 RtrSmt2040Svc TJ 13.37 -.8 +.8 +6.4 RtrSmtModA m MA 10.36 -.6 ... +4.5 RtrSmtModAdmin MA 10.33 -.7 +.1 +4.8 RtrSmtModGrA m AL 10.89 -.8 +.6 +5.9 RtrSmtModGrAdm AL 10.87 -.7 +.8 +6.2 SP500IdxAdmin LB 18.64 -.7 +1.7 +10.5/B SP500IdxI LB 18.89 -.6 +1.8 +10.9/A SP500IdxR4 b LB 18.42 -.7 +1.6 +10.3/B SP500IdxR5 LB 18.94 -.6 +1.8 +10.8/A SP500IdxSvc LB 18.96 -.7 +1.7 +10.6/A SPMidCpIdxI MB 14.63 -.1 +2.9 +9.7/A SelBlChpGrA m LG 20.24 -1.2 +6.9 +14.6/A SelBlChpGrAdm LG 21.11 -1.2 +6.9 +14.9/A SelBlChpGrR5 LG 21.61 -1.2 +7.1 +15.1/A SelBlChpGrSvc LG 21.41 -1.2 +7.0 +15.0/A SelDvrsValR5 LV 12.62 -1.6 -1.3 +8.0/B SelEqOpportsA m LB 15.79 -.4 +1.2 +8.8/C SelEqOpportsAdm LB 16.57 -.4 +1.2 +9.1/C SelEqOpportsI LB 17.09 -.3 +1.4 +9.4/C SelEqOpportsR5 LB 17.15 -.3 +1.3 +9.3/C SelEqOpportsSvc LB 16.81 -.4 +1.3 +9.2/C SelFdmtlValA m LV 11.24 -1.6 -2.8 +5.7/D SelFdmtlValAdm LV 11.40 -1.5 -2.6 +6.0/D SelFdmtlValI LV 11.32 -1.5 -2.5 +6.3/D SelFdmtlValR5 LV 11.37 -1.6 -2.6 +6.2/D SelGrOppsA m LG 10.48 +.3 +12.2 +10.9/C SelGrOppsAdmin LG 11.30 +.3 +12.3 +11.1/C SelGrOppsI LG 12.22 +.3 +12.5 +11.5/C SelGrOppsR5 LG 12.08 +.2 +12.5 +11.4/C SelGrOppsSvc LG 11.74 +.3 +12.5 +11.3/C SelMCValI MV 13.61 -1.0 -.7 +8.1/B SelOverseasI FB 9.26 -4.6 -4.9 +3.4/B SelOverseasR5 FB 9.29 -4.6 -4.9 +3.3/B SelSmCoValI SV 11.77 +.7 +3.0 +9.2/B SelSmCoValR5 SV 11.83 +.7 +2.9 +9.1/B SelSmCpGrEqI SG 17.44 -.2 +10.4 +9.5/C SelSmCpGrEqR5 SG 17.23 -.2 +10.3 +9.4/C SelStratBdAdm CI 10.10 -.1 -2.9 +2.6/A SelStratBdR5 CI 10.14 ... -2.8 +2.8/A SelStratBdSvc CI 10.13 -.1 -2.9 +2.6/A SelTtlRetBdI CI 9.63 +.5 -1.2 +2.0/B SelTtlRetBdR5 CI 9.61 +.5 -1.2 +1.9/C SelTtlRetBdSvc CI 9.64 +.4 -1.3 +1.8/C SelectMdCpGrA m MG 19.15 -1.3 +3.5 +9.1/C SelectMdCpGrAdm MG 20.66 -1.3 +3.7 +9.4/B SelectMdCpGrI MG 22.29 -1.2 +3.8 +9.7/B SelectMdCpGrR5 MG 22.08 -1.3 +3.7 +9.6/B SelectMdCpGrSvc MG 21.57 -1.3 +3.7 +9.5/BMatrix AdvisorsAdvsVal LV 69.98 -1.5 -2.3 +5.2/EMatthewsAsiaDivInv DP 18.74 -4.9 -4.1 +7.5/C AsiaGrInv DP 28.09 -3.2 +3.1 +11.2/A AsiaInnovtrInv PJ 14.23 -3.4 +.3 +9.9/A AsianGrIncInv PJ 16.05 -3.6 -6.8 +1.8/E ChinaInv CH 21.60 -9.7 -2.7 +8.3/B IndiaInv EI 32.50 -2.6 -5.3 +6.3/D JapanInv JS 24.29 -2.1 +.7 +9.8/B KoreaInv MQ 6.08 -7.2 -12.0 +5.5/B PacTigerInv PJ 29.50 -4.2 -6.8 +5.6/DMcKeeIntlEqInstl d FB 13.15 -4.7 -5.2 +3.6/BMeederBalRetail b TV 11.61 -.3 +.1 +4.5 DynAllcRetail b XM 10.85 -2.4 ... +6.5/C MuireldRetail b TV 7.54 -1.7 ... +5.7/BMergerInv b NE 16.82 +1.3 +5.5 +2.8/BMeridianContrarianLgcy d MG 44.98 -.1 +7.2 +12.4/A EqIncLegacy d LG 18.19 +4.4 +13.9 +15.1/A GrLegacy d SG 44.92 +1.0 +7.9 +12.1/BMerkHardCcyInv b IB 9.49 -1.8 -3.9 -.5/EMetropolitan WestFltngRtIncIs BL 10.02 +.1 +1.6 +3.5 HYBdInstl HY 9.52 +.5 ... +3.8 HYBdM b HY 9.53 +.5 -.2 +3.5 IntermBdInstl CI 10.14 +.2 -1.0 +1.1 LowDurBdI CS 8.61 +.1 +.1 +.9 LowDurBdM b CS 8.61 +.1 ... +.7 StratIncInstl NT 7.90 -.1 -.2 +2.2 TtlRetBdI CI 10.37 +.2 -1.5 +1.7 TtlRetBdM b CI 10.37 +.2 -1.6 +1.4 TtlRetBdPlan CI 9.76 +.2 -1.4 +1.8 UltraShrtBdIns UB 4.26 +.2 +.6 +.9 UnconsBdI NT 11.75 ... +.1 +2.4 UnconsBdM b NT 11.76 ... -.1 +2.1MillerOppC m MB 24.69 +3.9 +9.5 +6.8/C OppI MB 28.51 +4.0 +10.0 +7.9/BMondrianIntlEq FV 14.99 -3.7 -4.7 +2.1/CMonettaMonetta LG 19.64 -.4 +4.0 +8.9/E YoungInv b LG 24.83 -.6 +3.5 +11.1/CMorgan StanleyEuropeanEqIncB m ES 17.60 -2.3 -1.3 +.4/E GlbFIOppsA m IB 5.58 -.1 ... +3.2/B GlbFIOppsI IB 5.65 -.1 +.3 +3.6/A InsInAcIntlAlI d FB 13.58 -4.5 -6.1 +1.4/E InsInEMI d EM 24.92 -7.0 -10.8 +2.9/D InsInGlbFrnchI WS 25.06 +.7 +1.4 +10.5/A InsInGrA m LG 46.77 +.9 +17.6 +18.7/A InsInGrI LG 49.04 +.9 +17.7 +19.1/A InsInIntEqA m FB 17.14 -3.1 -3.4 +2.2/D InsInIntEqI d FB 17.38 -3.1 -3.3 +2.5/C InsIncSmCGrI d SG 12.41 +3.2 +13.9 +4.6/E InsIncUSRlEstI SR 15.04 +5.2 -.9 +5.3/D InsMidCpGrA m MG 17.19 +2.3 +20.5 +9.3/B InsMidCpGrI MG 20.30 +2.3 +20.6 +9.6/B InsShDrIncI CS 8.12 +.2 +.8 +3.5/A InstlCrPlsFIIns CI 10.89 +.3 -1.3 +5.6/A InstlGlbStrA m IH 16.54 -1.4 -1.8 +4.1/B InstlGlbStrIns IH 16.68 -1.4 -1.7 +4.4/B MltCpGrTrustA m LG 38.19 +2.7 +19.9 +19.2/A MltCpGrTrustI LG 42.06 +2.7 +20.1 +19.6/A USGovtSecB m CI 8.45 +.5 -1.1 +1.9/C USGovtSecI CI 8.46 +.6 -.8 +2.2/BMotley FoolGlbOppInv WS 23.85 -2.4 +5.0 +9.1/A SMCapGrInv MG 25.10 -.9 +3.1 +9.8/BMuhlenkampMuhlenkamp LB 52.25 -1.9 -5.4 -.8/ENationwideA m LB 25.17 -.8 +1.0 +8.9/C BdIdxA m CI 10.70 +.4 -2.0 +1.2/E BdIdxInstl CI 10.68 +.4 -1.8 +1.7/D GrInstl LG 13.10 -.2 +6.8 +11.2/C InDeAgrsA m XM 10.10 -1.8 -.5 +6.9/C InDeAgrsSvc b XM 10.12 -1.9 -.5 +6.9/C InDeCnsrvSvc b XY 10.19 -.2 -.6 +2.9/D InDeMdA m MA 10.04 -1.0 -.4 +5.3/C InDeMdC m MA 9.83 -1.2 -.8 +4.5/D InDeMdlyAgrC m AL 10.11 -1.4 -.7 +5.7/D InDeMdlyAgrsA m AL 10.42 -1.5 -.4 +6.4/C InDeMdlyAgrsSvc b AL 10.40 -1.4 -.4 +6.4/C InDeMdlyCnsC m CA 10.04 -.6 -.8 +3.5/D InDeMdlyCnsSvc b CA 10.16 -.6 -.4 +4.2/C InDeModSvc b MA 9.99 -1.0 -.5 +5.3/C InstlSvc LB 24.74 -.8 +1.1 +9.1/C IntlIdxA m FB 8.06 -3.2 -3.6 +2.9/C IntlIdxR6 FB 8.10 -3.4 -3.5 +3.3/B MidCpMktIdxA m MB 18.17 -.1 +2.6 +9.2/A MidCpMktIdxIns MB 18.48 -.1 +2.9 +9.7/A S&P500IdxA m LB 16.20 -.7 +1.7 +10.3/B S&P500IdxInsSv LB 16.29 -.7 +1.7 +10.5/A S&P500IdxInstl LB 16.33 -.7 +1.8 +10.8/A S&P500IdxSvc b LB 16.21 -.7 +1.6 +10.4/B SmCpIdxA m SB 14.73 +.9 +7.2 +9.6/B SmCpIdxInstl SB 15.03 +.9 +7.4 +10.1/BNatixisIIOakmarkA m LB 24.41 -1.5 +.5 +10.6/A IIOakmarkC m LB 21.18 -1.5 +.1 +9.7/B IUSEqOppsA m LG 37.31 -.8 +3.3 +13.7/A IUSEqOppsC m LG 25.68 -.8 +2.9 +12.8/B IUSEqOppsY LG 43.26 -.8 +3.4 +14.0/A IVghnNlsnSCVlA m SB 18.41 +.3 +1.4 +5.5/ENeedhamGrRetail b MG 43.83 ... +2.1 +3.3/ENeuberger BermanCorBdInstl CI 9.97 +.1 -2.1 +1.7/C EmMktsDbtInstl EB 8.39 -2.7 -6.0 +3.1 EmMktsEqInstl EM 19.89 -5.1 -7.5 +7.5 EmMktsEqR6 EM 19.91 -5.1 -7.5 +7.5 EqIncA m LV 13.10 +.3 +1.2 +7.8/B EqIncC m LV 13.02 +.2 +.8 +6.9/C EqIncInstl LV 13.14 +.3 +1.3 +8.1/B FltngRtIncInstl BL 9.87 +.2 +1.6 +3.2/D FocInv LB 26.88 +.3 +1.3 +7.7/D FocTrust b LB 26.86 +.3 +1.2 +7.5/D GenesisAdv b SG 60.09 +.8 +4.2 +9.9/C GenesisInstl SG 60.04 +.8 +4.4 +10.5/C GenesisInv SG 60.09 +.8 +4.3 +10.3/C GenesisR6 SG 60.03 +.8 +4.5 +10.6/C GenesisTrust SG 60.13 +.8 +4.3 +10.2/C GrtChinaEqIns CH 15.52 -8.3 -2.9 +10.6/A GuardianInstl LG 18.15 +.2 +3.7 +10.5/D GuardianInv LG 18.13 +.2 +3.7 +10.3/D GuardianTrust b LG 18.12 +.2 +3.5 +10.1/D HiIncBdInstl HY 8.48 +.5 +.2 +3.9/C HiIncBdInv HY 8.47 +.6 +.1 +3.8/C HiIncBdR6 HY 8.48 +.5 +.1 +4.0/C IntlEqInstl FG 13.09 -1.8 -2.3 +4.8/C IntlEqInv FG 13.07 -1.9 -2.5 +4.7/C IntlSelInstl FG 12.78 -2.1 -1.4 +4.8 IntrnsValInstl SB 17.15 -.3 +5.0 +6.8/D LgCpValAdv b LV 30.80 +.9 -1.6 +7.5/C LgCpValInstl LV 30.76 +.9 -1.4 +8.0/B LgCpValInv LV 30.77 +.9 -1.5 +7.8/B LgCpValTrust b LV 30.79 +.9 -1.6 +7.7/C LgShA m LO 14.46 +.5 +.5 +3.4 LgShC m LO 13.79 +.4 +.1 +2.6 LgShInstl LO 14.75 +.5 +.7 +3.8 MdCpGrInstl MG 15.63 -.6 +6.2 +8.2/C MdCpGrInv MG 15.61 -.6 +6.0 +8.0/D MdCpGrTrust MG 15.60 -.6 +6.0 +7.9/D MltCpOppsA m LB 18.55 -1.7 +.5 +10.5/B MltCpOppsInstl LB 18.70 -1.6 +.8 +10.9/A MunImptIns MN 16.91 +.4 -.9 +1.8/C MuniIntermBdIns MI 11.57 +.5 -.4 +2.1/C RlEsttA m SR 12.84 +4.0 -1.5 +7.3/A RlEsttInstl SR 12.88 +4.0 -1.3 +7.7/A RlEsttTrust b SR 12.84 +4.0 -1.4 +7.5/A ShrtDurBdInstl CS 7.67 +.1 ... +.6/D SmCpGrInv SG 40.96 +1.7 +16.7 +11.0/B StratIncA m MU 10.77 -.5 -1.9 +2.5 StratIncC m MU 10.76 -.6 -2.2 +1.8 StratIncInstl MU 10.76 -.5 -1.7 +2.9 StratIncR6 MU 10.76 -.4 -1.5 +3.0 SustEqA m LB 39.50 -.1 +3.4 +9.3/C SustEqC m LB 39.49 -.1 +3.1 +8.5/D SustEqInst LB 39.44 ... +3.6 +9.7/B SustEqInv LB 39.47 -.1 +3.5 +9.5/C SustEqR6 LB 39.43 ... +3.7 +9.8/B SustEqTrust b LB 39.50 -.1 +3.4 +9.3/CNew AlternativesA f SW 53.84 +.1 -3.1 +2.4/ENew CovenantBalGr MA 102.58 ... +1.1 +5.6/C BalInc CA 21.19 ... +.1 +3.8/C Gr LG 42.89 -.3 +2.4 +8.3/E Inc CS 22.64 +.2 -1.3 +1.4/BNicholasEqIncI LV 19.87 +.6 +2.0 +6.2/D HiIncInstl HY 8.81 +.7 -1.0 +1.7/E III MG 28.57 -.4 +3.3 +7.9/D LtdEditionInstl SG 28.13 +1.9 +6.9 +9.9/C Nicholas LG 61.72 -1.0 +2.3 +2.8/E 1919FinclSvcsA m SF 27.88 -3.0 +2.7 +14.6/A FinclSvcsC m SF 25.70 -3.0 +2.3 +13.8/A MrylndTxFrIncA m SI 15.38 +.2 -.1 +1.4/D SclyRspnsvBalA m MA 18.43 -.4 +2.9 +6.9/ANorth CountryEqGr LG 19.03 +.5 +6.4 +11.6/C IntermBd TW 9.88 +.3 -2.2 +.9/ENortheast InvestorsNorthstInvTrust HY 4.58 +.2 -.6 +.7/ENorthernActvMEmergMktEq d EM 19.99 -7.7 -8.0 +4.7/C ActvMIntlEq d FB 11.45 -3.2 -2.5 +3.2/B ArizonaTxEx SI 10.42 +.4 -.7 +2.5/A BdIdx CI 10.23 +.4 -1.6 +1.8/C CAIntermTxEx MF 10.48 +.3 -.2 +2.2/C CATxEx MC 11.40 +.3 -.3 +2.9/C CorBd CI 9.90 +.3 -2.0 +1.7/D EmMktsEqIdx d EM 11.72 -7.5 -8.9 +4.2/C FI CI 9.81 ... -2.1 +1.8/C GlbRlEsttIdx d GR 10.42 -.1 -1.4 +5.3/B GlbTactAsstAllc IH 12.76 -1.9 -2.7 +5.1/A HYFI d HY 6.67 +.2 -.1 +4.1/C HYMuni HM 8.67 +.4 -.1 +3.5/D IncEq LV 14.28 -1.0 +.1 +10.0/A IntermTxEx MI 10.36 +.2 -.7 +2.2 IntlEq d FB 9.78 -4.3 -4.7 +1.6/D IntlEqIdx d FB 12.46 -3.3 -3.5 +3.3/B LgCpCor LV 19.05 -1.2 +.9 +9.4/A LgCpVal LV 16.03 -1.2 -1.7 +5.8/D MidCpIdx MB 19.88 -.1 +2.9 +9.8/A MltMgrGlbRlEstt d GR 10.74 +2.6 +.9 +5.0/B ShrtBd CS 18.55 +.1 -.1 +.9/C ShrtIntermTxEx MS 10.21 +.3 +.2 +.7 ShrtIntermUSGvt GS 9.57 +.2 -.5 +.1/D SmCpCor SB 27.13 +.6 +6.1 +9.0/C SmCpIdx SB 14.62 +1.0 +7.3 +10.0/B SmCpVal SV 24.18 +.7 +3.3 +8.9/B StkIdx LB 32.04 -.7 +1.8 +10.9/A TxEx ML 10.46 +.2 -.7 +2.9 USTrsIdx GI 20.97 +.7 -1.0 +1.1/BNuveenAlAmrMuniBdA m ML 11.44 +.4 -.3 +3.8/A AlAmrMuniBdC2 m ML 11.44 +.3 -.6 +3.2/B ArizonaMuniBdA m SL 10.67 +.5 -.5 +3.0/A CAMuniBdA m MC 11.08 +.4 -.2 +3.9/B CAMuniBdI MC 11.09 +.4 ... +4.0/B ClrdMuniBdA m SL 10.60 +.3 -.4 +3.2/A CnctMuniBdA m SL 10.38 +.4 -.4 +2.4/B CorBdI CI 9.43 +.2 -1.8 +1.4/D CorPlusBdA m CI 10.62 ... -2.3 +1.8/C CorPlusBdI CI 10.60 ... -2.2 +2.0/B DivValA m LV 14.67 -1.3 -.5 +9.0/A DivValI LV 14.86 -1.3 -.4 +9.2/A GeorgiaMuniBdA m SL 10.50 +.3 -.8 +1.8/D HYMuniBdA m HM 17.23 +.6 +1.2 +6.2/A HYMuniBdC2 m HM 17.22 +.6 +.9 +5.6/A HYMuniBdI HM 17.23 +.6 +1.3 +6.4/A HiIncBdA m HY 7.53 +.3 +.2 +3.9/C HiIncBdI HY 7.55 +.2 +.1 +4.2/C IntermDrMnBdA m MI 9.12 +.4 +.2 +2.9/A IntermDrMnBdI MI 9.15 +.6 +.4 +3.1/A KansasMnBdA m SL 10.58 +.7 +.7 +2.7/B KentuckyMnBdA m SL 10.61 +.2 -.6 +2.3/C LgCpSelI LB 29.55 -1.9 +2.4 +11.5/A LgCpValA m LV 26.83 +.6 +3.4 +12.2/A LgCpValI LV 26.96 +.6 +3.5 +12.6/A LouisianaMnBdA m SL 11.04 +.6 +.3 +2.7/A LtdTrmMnBdA m MS 10.89 +.4 +.5 +1.4/A LtdTrmMnBdC2 m MS 10.86 +.4 +.3 +1.0/B LtdTrmMnBdI MS 10.85 +.4 +.6 +1.6/A MAMnBdA m MT 9.97 +.3 -.8 +2.9/A MAMnBdI MT 9.97 +.4 -.7 +3.1/A MNIntermMnBdA m SM 10.23 +.2 -.5 +2.4/B MNIntermMnBdI SM 10.18 +.2 -.4 +2.6/B MNMnBdA m SM 11.53 +.3 -.6 +3.1/A MNMnBdI SM 11.52 +.4 -.4 +3.3/A MichiganMnBdA m SL 11.32 +.4 -.7 +2.8/A MichiganMnBdI SL 11.30 +.3 -.6 +3.0/A MidCpGrOppsA m MG 38.37 -2.7 +4.3 +6.4/E MidCpGrOppsI MG 46.35 -2.6 +4.4 +6.6/D MidCpValI MV 41.70 -1.3 +1.8 +9.5/A MissouriMnBdA m SL 11.16 +.4 -.1 +3.3/A MrylndMnBdA m SL 10.56 +.2 -.3 +3.0/A MrylndMnBdI SL 10.56 +.3 -.2 +3.2/A NAMnBdA m SL 10.66 +.3 -1.2 +2.3/C NAMnBdI SL 10.70 +.2 -1.1 +2.5/B NWQIntlValI FV 25.08 -3.3 -4.5 +2.5/B NWQSmCpValA m SB 55.25 -.5 +5.3 +9.6/B NWQSmCpValI SB 56.77 -.5 +5.4 +9.8/B NYMnBdA m MY 10.81 +.3 -.4 +3.2/B NYMnBdI MY 10.82 +.4 -.4 +3.4/A NewJerseyMnBdA m MJ 11.25 +.4 -.2 +3.7/B NewJerseyMnBdI MJ 11.29 +.5 -.1 +3.9/A OhioMnBdA m MO 11.26 +.3 -.4 +2.8/B OhioMnBdI MO 11.22 +.3 -.3 +3.0/A OrgIntermMnBdI SI 10.09 +.5 -.5 +2.0/B PEMnBdA m MP 10.78 +.4 -.3 +2.9/B PEMnBdI MP 10.76 +.4 -.2 +3.1/B RlEsttSecA m SR 19.95 +4.0 -.8 +6.5/B RlEsttSecI SR 20.29 +4.0 -.6 +6.8/B ShrtTrmBdA m CS 9.74 ... +.1 +.9/C ShrtTrmBdI CS 9.75 +.1 +.2 +1.2/C ShrtTrmMnBdI MS 10.01 +.4 +.7 +.9/C SmCpGrOppsI SG 29.18 +1.4 +11.8 +9.2/D SmCpSelA m SB 9.91 +.5 +7.7 +9.3/B SmCpValA m SV 25.90 -.6 +.7 +9.5/B SmCpValI SV 26.81 -.6 +.9 +9.7/B StrBalAllcA m MA 10.52 -1.0 -1.0 +3.7 StrBalAllcI MA 10.49 -1.0 -.9 +4.0 StrGrAllcA m MA 12.90 -1.2 ... +5.5 StrIncI MU 10.19 -.2 -2.2 +2.5/C TNMnBdA m SL 11.54 +.3 -.6 +2.6/B TNMnBdC2 m SL 11.53 +.3 -.9 +2.1/C VirginiaMnBdA m SL 10.97 +.3 -.4 +3.0/A VirginiaMnBdI SL 10.94 +.3 -.4 +3.2/A WscnMnBdA m SL 10.48 +.6 +.4 +2.6/BOak AssociatesLiveOakHlthSci SH 19.44 +2.3 +.1 +3.8/B PinOakEq LB 68.57 -.8 +4.1 +12.9/A RedOakTechSel ST 26.39 -2.3 +7.5 +21.4/B WhiteOakSelGr LB 89.67 -2.2 +4.6 +13.4/AOak RidgeSmCpGrA m SG 17.15 +1.5 +10.3 +4.9/EOakmarkEqAndIncInv MA 31.81 -.7 -1.2 +5.4/C GlbInv WS 31.89 -3.2 -3.7 +5.7/C GlbSelInv WS 18.19 -3.6 -5.8 +6.4/C IntlInv FB 26.12 -6.6 -8.6 +4.3/A IntlSmCpInv d FQ 16.93 -3.0 -4.6 +4.3/E Inv LB 85.03 -1.4 +.8 +10.9/A SelInv LB 45.43 -1.4 -4.9 +6.8/EOberweisChinaOpps m CH 15.71 -8.2 -1.5 +5.9/C IntlOpps m FR 25.26 -2.4 -.9 +9.8/A IntlOppsInstl d FR 12.67 -2.3 -.8 +9.9/A MicroCp m SG 27.66 -.6 +10.1 +19.0/AOld WestburyAllCpCor LB 17.21 -.9 +3.2 +6.5/E FI CI 10.84 +.4 -.9 +.6/E GlbSmMdCpStrat SW 17.03 -1.2 +1.6 +7.5/C LgCpStrats WS 14.49 -1.4 +.2 +6.0/C MnBd MI 11.73 +.3 -.6 +1.1/E StratOpps IH 7.78 -1.6 -.5 +3.8/COlsteinAllCpValAdv LB 24.59 -1.4 -.5 +5.0/E AllCpValC m LB 19.75 -1.5 -1.1 +4.0/EOppenheimerActvAllcA m AL 14.52 -1.8 -.5 +5.5/D ActvAllcC m AL 14.16 -1.9 -.8 +4.7/E ActvAllcR b AL 14.42 -1.9 -.6 +5.2/D CnsrvInvA m CA 9.41 -.5 -1.1 +3.3/D CnsrvInvC m CA 9.27 -.6 -1.5 +2.6/E CptlAprcA m LG 60.58 +.9 +5.2 +8.2 CptlAprcC m LG 45.62 +.8 +4.8 +7.3 CptlAprcR b LG 57.09 +.9 +5.0 +7.9 CptlAprcY LG 65.53 +.9 +5.3 +8.4 CptlIncA m CA 9.99 -.4 -1.2 +3.5 CptlIncC m CA 9.66 -.5 -1.7 +2.7 CptlIncR b CA 9.84 -.4 -1.4 +3.3 DevMktsA m EM 42.36 -2.9 -1.3 +6.8 DevMktsC m EM 39.47 -2.9 -1.6 +6.0 DevMktsR b EM 40.67 -2.9 -1.4 +6.5 DevMktsY EM 41.80 -2.8 -1.2 +7.0 DiscvA m SG 86.11 +2.0 +13.3 +11.4 DiscvC m SG 61.81 +1.9 +12.9 +10.5 DiscvMCGrA m MG 20.96 -1.5 +5.1 +9.3/C DiscvMCGrC m MG 17.25 -1.5 +4.7 +8.5/C DiscvMCGrR b MG 19.60 -1.5 +5.0 +9.0/C DiscvR b SG 79.74 +2.0 +13.2 +11.1 DiscvY SG 97.08 +2.0 +13.5 +11.6 DivOppA m LV 23.41 -1.4 -1.7 +6.8/C DivOppC m LV 22.59 -1.4 -2.1 +6.0/D EqIncA m LV 31.11 -1.4 -3.1 +3.3/E EqIncC m LV 24.65 -1.5 -3.5 +2.5/E EqIncR b LV 29.73 -1.4 -3.2 +3.0/E EqInvA m WS 18.26 -2.7 -.9 +6.2/C EqInvC m WS 17.74 -2.8 -1.3 +5.4/D EqInvR b WS 18.23 -2.7 -1.0 +6.0/C FdmtlAltsA m AM 26.58 -.3 -.7 +.4 FdmtlAltsC m AM 23.49 -.4 -1.1 -.4 GlbA m WS 96.66 -1.1 +1.7 +8.5 GlbAllcA m IH 19.54 -.9 -1.1 +4.1 GlbAllcC m IH 18.64 -1.0 -1.5 +3.3 GlbAllcY IH 19.53 -.9 -1.0 +4.4 GlbC m WS 88.80 -1.2 +1.3 +7.7 GlbOppsA m SW 69.39 -4.1 +3.0 +22.2 GlbOppsC m SW 61.14 -4.1 +2.6 +21.3 GlbOppsR b SW 66.70 -4.1 +2.8 +21.9 GlbOppsY SW 70.27 -4.0 +3.1 +22.5 GlbR b WS 96.11 -1.1 +1.6 +8.2 GlbStrIncA m MU 3.74 -.9 -3.1 +1.6/E GlbStrIncC m MU 3.74 -1.0 -3.5 +.9/E GlbStrIncR b MU 3.75 -.9 -3.2 +1.4/E GlbStrIncY MU 3.74 -.9 -3.0 +1.9/D GlbY WS 96.84 -1.1 +1.8 +8.7 GoldSpecMnralA m SP 15.14 -.4 -7.5 +9.2 GoldSpecMnralC m SP 13.83 -.5 -7.9 +8.4 GoldSpecMnralR b SP 14.42 -.4 -7.6 +8.9 IntlBdA m IB 5.55 -2.3 -4.9 +2.9/B IntlBdC m IB 5.53 -2.3 -5.1 +2.2/C IntlBdR b IB 5.53 -2.5 -5.0 +2.7/B IntlBdY IB 5.55 -2.3 -4.8 +3.2/B IntlDiversA m FG 18.01 -3.7 -1.5 +6.8/B IntlDiversC m FG 17.46 -3.7 -1.8 +6.0/B IntlDiversR b FG 17.77 -3.7 -1.6 +6.5/B IntlEqA m FB 21.16 -3.9 -4.7 +4.9 IntlGrA m FG 42.49 -4.2 -3.2 +4.0/D IntlGrC m FG 40.21 -4.2 -3.6 +3.2/E IntlGrR b FG 41.66 -4.2 -3.3 +3.7/D IntlGrY FG 42.27 -4.1 -3.1 +4.2/D IntlSmMidCoA m FR 52.33 -1.2 +6.3 +13.8 IntlSmMidCoC m FR 48.05 -1.3 +5.8 +12.9 IntlSmMidCoR b FR 49.96 -1.3 +6.1 +13.5 IntlSmMidCoY FR 51.93 -1.2 +6.4 +14.1 LtdTrmBdA m CS 4.45 -.2 -.3 +1.2/C LtdTrmBdC m CS 4.44 -.3 -.7 +.3/E LtdTrmBdY CS 4.47 ... -.1 +1.4/B LtdTrmGvtA m GS 4.32 -.1 -.3 +.4/B LtdTrmGvtC m GS 4.31 -.1 -.9 -.4/E LtdTrmGvtY GS 4.33 ... -.1 +.7/A MainStrtAllCpA m LB 18.17 +.3 +2.6 +7.5 MainStrtAllCpC m LB 16.57 +.2 +2.1 +6.7 MainStrtAllCpR b LB 17.63 +.3 +2.4 +7.3 MidCpValA m MV 55.89 -1.6 -2.5 +6.0/D MidCpValC m MV 45.92 -1.6 -2.9 +5.2/D MidCpValR b MV 53.47 -1.6 -2.6 +5.7/D MidCpValY MV 57.38 -1.6 -2.4 +6.3/C MnStrA m LB 50.64 -.2 -.7 +8.6/D MnStrC m LB 47.86 -.3 -1.1 +7.7/D MnStrMidCpA m MB 27.38 +.7 +4.2 +6.5 MnStrMidCpC m MB 22.52 +.6 +3.8 +5.7 MnStrMidCpR b MB 25.94 +.6 +4.1 +6.2 MnStrMidCpY MB 29.61 +.7 +4.4 +6.8 MnStrR b LB 49.68 -.2 -.8 +8.3/D MnStrY LB 50.24 -.2 -.6 +8.8/C ModInvA m MA 12.18 -1.2 -.5 +4.8/D ModInvC m MA 11.90 -1.3 -.9 +4.0/E ModInvR b MA 12.10 -1.1 -.6 +4.5/D RisingDivsA m LB 19.47 -.1 +2.2 +6.7 RisingDivsC m LB 16.44 -.2 +1.8 +5.9 RisingDivsR b LB 19.34 -.2 +2.1 +6.4 RisingDivsY LB 20.18 -.2 +2.3 +6.9 RlEsttA m SR 24.20 +3.7 -1.4 +5.5 RlEsttC m SR 23.52 +3.7 -1.7 +4.7 RlEsttR b SR 24.08 +3.7 -1.5 +5.2 RlEsttY SR 24.48 +3.8 -1.2 +5.7 SrFltngRtA m BL 8.11 +.1 +1.8 +4.5/A SrFltngRtC m BL 8.12 ... +1.4 +3.8/B TotalReturnBdA m CI 6.61 +.1 -2.2 +1.8/C TotalReturnBdC m CI 6.62 +.1 -2.5 +1.0/E TotalReturnBdR b CI 6.61 +.1 -2.3 +1.5/D TotalReturnBdY CI 6.57 +.2 -2.0 +2.1/B ValA m LV 36.38 -2.2 -1.9 +6.2/D ValC m LV 34.70 -2.3 -2.2 +5.4/E ValY LV 37.19 -2.2 -1.7 +6.5/DOppenheimer RochesteAMTFreeMnsA m HM 7.08 +1.3 +6.1 +6.4/A AMTFreeMnsC m HM 7.03 +1.4 +5.7 +5.7/A AMTFreeNYMnsA m MY 11.18 +1.1 +5.1 +4.5/A AMTFreeNYMnsC m MY 11.19 +1.0 +4.7 +3.7/A CAMnA m MC 8.46 +1.1 +5.1 +5.5/A CAMnC m MC 8.42 +.9 +4.8 +4.7/A HYMnA m HM 7.34 +1.5 +7.7 +7.9/A HYMnC m HM 7.30 +1.3 +7.3 +7.1/A LtdTrmCAMnA m SS 3.15 +1.5 +4.6 +2.1/A LtdTrmCAMnC m SS 3.13 +1.1 +4.3 +1.2/B LtdTrmNYMnA m SS 2.89 +1.2 +6.2 +.8/D LtdTrmNYMnC m SS 2.87 +1.2 +5.9 .../E MnsA m MY 15.47 +1.4 +7.9 +6.4/A MnsC m MY 15.43 +1.4 +7.6 +5.6/A MnsY MY 15.48 +1.5 +8.1 +6.6/A NewJerseyMnA m MJ 9.11 +2.0 +10.8 +2.4/D NewJerseyMnC m MJ 9.12 +1.8 +10.4 +1.7/E PennsylvaniaMnA m MP 10.38 +1.7 +8.6 +4.7/A PennsylvaniaMnC m MP 10.35 +1.7 +8.2 +4.0/A ShrtDurHYMuniA m HM 4.30 +1.7 +8.3 +1.3/E ShrtDurHYMuniC m HM 4.28 +1.6 +8.0 +.6/EOppenheimer SteelPatMLPAlphaA m LP 7.38 +1.0 -4.6 -7.1/C MLPAlphaC m LP 6.96 +1.1 -4.8 -7.7/C MLPAlphaPlusA m LP 5.99 +1.2 -6.9 -11.9/E MLPAlphaPlusC m LP 5.66 +1.3 -7.1 -12.5/E MLPAlphaPlusY LP 6.13 +1.4 -6.8 -11.6/E MLPAlphaY LP 7.60 +1.1 -4.3 -6.8/B MLPIncA m LP 5.88 +.1 -3.1 -6.9/B MLPIncCs m LP 5.49 -.1 -3.5 -7.6/C MLPIncY LP 6.05 -.1 -3.0 -6.7/B MLPSel40A m LP 7.88 +.6 -2.5 -4.6/A MLPSel40C m LP 7.45 +.5 -2.9 -5.3/A MLPSel40I LP 8.16 +.7 -2.4 -4.3/A MLPSel40Y LP 8.13 +.7 -2.5 -4.4/AOptimumFxdIncC m CI 9.27 ... -2.0 +.7 FxdIncInstl CI 9.30 +.1 -1.5 +1.8 IntlInstl FB 14.06 -4.8 -3.3 +6.8/A LgCpGrC m LG 15.21 -.8 +6.5 +11.4/C LgCpGrInstl LG 19.25 -.8 +7.1 +12.5/B LgCpValC m LV 15.48 -2.3 -4.1 +4.4/E LgCpValInstl LV 15.76 -2.2 -3.6 +5.4/E SmMidCpGrIns SG 17.81 -.4 +11.9 +8.9/D SmMidCpValIns SV 14.79 -.2 -.2 +3.6/EOsterweisOsterweis LB 19.67 -.6 -.4 +2.4/E StrInc HY 11.20 +.4 +.8 +4.2/BPGIM InvestmentsBalancedA m MA 15.76 -.3 +.1 +6.7/A BalancedZ MA 15.88 -.3 +.3 +7.1/A CAMuniIncA m MC 10.48 +.5 ... +2.8/D CoreBondZ CI 9.67 +.5 -1.6 +2.2/B GlbRlEstA m GR 23.84 +1.2 -.9 +3.5/D GlbRlEstC m GR 23.31 +1.2 -1.1 +2.9/E GlbRlEstZ GR 23.98 +1.3 -.6 +3.9/D GlbTtlRetA m IB 6.57 -.3 -2.6 +4.4/A GovrnIncA m GI 9.31 +.7 -1.2 +1.0/B GovrnIncZ GI 9.30 +.8 -1.0 +1.3/A HighYieldA m HY 5.41 +.9 +.9 +5.5/A HighYieldB m HY 5.40 +.8 +.6 +5.0/A HighYieldC m HY 5.40 +.8 +.5 +4.8/B HighYieldZ HY 5.42 +.9 +1.0 +5.8/A Jen20/20FocA m LG 15.32 -1.7 +4.9 +10.3/D Jen20/20FocC m LG 10.78 -1.7 +4.6 +9.5/D Jen20/20FocZ LG 17.01 -1.6 +5.1 +10.6/D JenEqIncC m LB 14.97 -2.2 -1.7 +3.0/E JenEqOppA m LB 19.61 -1.6 +.9 +7.6/D JenFinSerA m SF 14.57 -3.1 +1.5 +2.6/E JenHealSciA m SH 49.05 +2.6 +9.5 +2.2/C JenHealSciC m SH 37.43 +2.5 +9.1 +1.5/C JenHealSciZ SH 54.00 +2.6 +9.6 +2.5/B JenMidCapGrA m MG 35.95 -2.2 +1.9 +5.6/E JenMidCapGrC m MG 27.91 -2.2 +1.6 +4.9/E JenMidCapGrZ MG 38.83 -2.2 +2.0 +5.9/E JenNatResA m SN 39.46 -1.6 +1.3 +1.1/C JenSmlComA m SG 26.41 +.1 +5.9 +8.7/D JenSmlComC m SG 14.56 +.1 +5.6 +7.9/D JenSmlComZ SG 28.45 +.1 +6.0 +9.0/D JenUtlA m SU 13.99 +2.9 +.5 +5.5/D JenUtlC m SU 13.94 +2.9 +.1 +4.7/D JenUtlZ SU 14.00 +3.0 +.6 +5.8/D JenniFocGrA m LG 14.87 -.7 +13.7 +15.3/A JenniFocGrC m LG 11.98 -.7 +13.3 +14.4/A JennisonBldA m LG 22.07 -.5 +5.9 +9.0/E JennisonDivGrA m LG 13.52 -1.6 +9.4 +12.1/B JennisonDivGrC m LG 11.28 -1.7 +9.0 +11.3/C JennisonGrA m LG 39.64 -1.2 +9.5 +13.9/A JennisonGrC m LG 31.87 -1.2 +9.1 +13.1/B JennisonGrZ LG 42.69 -1.2 +9.6 +14.2/A JennisonValA m LV 19.82 -1.7 -2.4 +3.9/E MuniHiIncA m HM 10.20 +.5 +.8 +4.3/C MuniHiIncC m HM 10.20 +.4 +.4 +3.5/D NationalMuniA m MI 14.61 +.5 -.2 +2.6/B QMADefEqA m LB 14.64 +.5 -1.1 +7.3/E QMAIntlEqA m FV 7.48 -5.3 -6.1 +2.5/B QMALrgCaCoEqA m LB 16.87 -.8 +1.5 +10.5/B QMASmCpValZ SV 20.67 +.9 +2.3 +9.4/B QMAStockIdxI LB 53.03 -.7 +1.8 +10.8/A QMAStockIdxZ LB 53.02 -.7 +1.8 +10.7/A ShTerCorBdA m CS 10.74 ... -.7 +1.3/B TtlRetBdA m CI 14.13 +.5 -2.0 +3.0/A TtlRetBdC m CI 14.12 +.4 -2.3 +2.2/B TtlRetBdZ CI 14.08 +.4 -1.9 +3.2/APIA Mutual FundsShrtTrmSecAdv x UB 9.96 +.1 +.3 +.8/DPIMCOAlAstA m TV 11.70 -1.8 -2.8 +4.1/C AlAstAdmin b TV 11.72 -1.7 -2.6 +4.3/C AlAstAllAthA m TV 8.54 -1.8 -3.6 +2.3 AlAstAllAthC m TV 8.54 -1.9 -3.8 +1.6 AlAstAllAthI2 TV 8.54 -1.9 -3.4 +2.7 AlAstAllAthIns TV 8.54 -1.7 -3.3 +2.8 AlAstC m TV 11.65 -1.8 -3.1 +3.3/D AlAstI2 TV 11.72 -1.7 -2.6 +4.5/B AlAstInstl TV 11.69 -1.7 -2.5 +4.6/B AlAstR b TV 11.63 -1.8 -2.8 +3.8/C CAIntermMnBdA m MF 9.64 +.3 -.5 +2.0/D CAIntermMnBdIns MF 9.64 +.3 -.3 +2.3/C CAShrtDrMnIncIn SS 9.83 +.3 +.5 +.9/C CmdPlsStrA m BB 6.28 -2.9 +6.7 ... CmdPlsStrI2 BB 6.35 -2.8 +7.0 +.4 CmdPlsStrIs BB 6.38 -2.8 +7.0 +.5 CmdtyRlRtStrA m BB 6.42 -4.6 -1.2 -4.5 CmdtyRlRtStrAdm b BB 6.45 -4.6 -1.1 -4.3 CmdtyRlRtStrC m BB 6.09 -4.6 -1.5 -5.2 CmdtyRlRtStrI2 BB 6.56 -4.6 -.9 -4.1 CmdtyRlRtStrIns BB 6.59 -4.5 -.8 -4.0 CrdtAbsRtI2 XS 9.90 -.2 -.3 +3.1 CrdtAbsRtInstl XS 9.93 -.3 -.3 +3.2 DivandIncA m IH 11.54 -1.5 -2.2 +2.4 DivandIncC m IH 11.50 -1.5 -2.5 +1.6 DiversIncA m MU 10.59 -.5 -1.5 +4.8 DiversIncC m MU 10.59 -.6 -1.9 +4.0 DiversIncI2 MU 10.59 -.5 -1.4 +5.1 DiversIncInstl MU 10.59 -.5 -1.3 +5.2 EMBdA m EB 9.94 -1.7 -4.7 +4.1/B EMBdI2 EB 9.94 -1.6 -4.6 +4.4/B EMBdInstl EB 9.94 -1.6 -4.6 +4.5/A EMCcyInstl CR 8.89 -1.8 -4.0 +1.9 EMCorpBdInstl EB 10.25 -.8 -2.4 +3.4 EMFullSpcBdIns EB 7.18 -2.6 -5.6 +2.0/D EmergLclBdA m XP 6.86 -2.8 -6.5 +1.0 EmergLclBdI2 XP 6.86 -2.8 -6.3 +1.3 EmergLclBdInstl XP 6.86 -2.8 -6.3 +1.4 EqSLSA m LO 11.65 -.2 +.9 +2.6 EqSLSC m LO 11.16 -.3 +.5 +1.9 EqSLSI2 LO 11.83 -.1 +1.1 +2.9 EqSLSInstl LO 11.91 -.1 +1.1 +3.0 ExtendedDrInstl GL 7.50 +1.6 -5.2 +6.1 FBdUSDHdgA m IB 10.78 +.3 +1.6 +4.3 FBdUSDHdgC m IB 10.78 +.2 +1.2 +3.5 FBdUSDHdgI IB 10.78 +.3 +1.8 +4.7 FBdUSDHdgI2 IB 10.78 +.3 +1.7 +4.6 FrgnBdUnHdgA m IB 9.84 -.8 -1.6 +3.2 FrgnBdUnHdgAdm b IB 9.84 -.8 -1.5 +3.3 FrgnBdUnHdgI2 IB 9.84 -.7 -1.4 +3.5 FrgnBdUnHdgIns IB 9.84 -.7 -1.4 +3.6 GNMAA m GI 10.76 +.2 -1.4 +.9 GNMAI2 GI 10.76 +.2 -1.3 +1.2 GNMAInstl GI 10.76 +.2 -1.2 +1.3 GlbAdvtStrBdIns IB 10.64 -.2 -.6 +3.5 GlbBdUSDHdgA m IB 10.13 ... -.5 +3.4/A GlbBdUSDHdgI2 IB 10.13 ... -.4 +3.7/A GlbBdUSDHdgIns IB 10.13 ... -.4 +3.8/A GlbBdUnHdgdAdm b IB 9.25 -1.0 -2.6 +3.3/A GlbBdUnHdgdIns IB 9.25 -1.0 -2.5 +3.6/A GlbMltAsstA m IH 12.34 -1.0 -1.0 +3.3 GlbMltAsstC m IH 12.01 -1.0 -1.3 +2.6 GlbMltAsstInstl IH 12.45 -1.0 -.8 +3.8 HYA m HY 8.67 +.4 -.9 +4.2/B HYAdmin b HY 8.67 +.4 -.8 +4.3/B HYC m HY 8.67 +.4 -1.2 +3.5/D HYI2 HY 8.67 +.4 -.7 +4.5/B HYInstl HY 8.67 +.4 -.7 +4.6/B HYMnBdA m HM 9.07 +.7 +1.7 +6.0/A HYMnBdC m HM 9.07 +.6 +1.4 +5.2/B HYMnBdI2 HM 9.07 +.7 +1.8 +6.2/A HYMnBdInstl HM 9.07 +.7 +1.9 +6.3/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 51

HYSpectrumA m HY 9.73 +.3 -.1 +5.2/A HYSpectrumI2 HY 9.73 +.3 ... +5.4/A HYSpectrumInstl HY 9.73 +.3 ... +5.5/A IncA m MU 12.00 +.2 -.9 +4.8/A IncAdmin b MU 12.00 +.2 -.8 +4.9/A IncC m MU 12.00 +.1 -1.2 +4.0/A IncI2 MU 12.00 +.2 -.7 +5.1/A IncInstl MU 12.00 +.2 -.7 +5.2/A IncR b MU 12.00 +.1 -1.0 +4.5/A InRspMlAstIns XY 8.55 -.6 -.4 +3.3 InvGdCpBdA m TW 10.08 -.2 -2.8 +3.5/B InvGdCpBdAdm b TW 10.08 -.2 -2.7 +3.6/B InvGdCpBdC m TW 10.08 -.3 -3.1 +2.7/D InvGdCpBdIns TW 10.08 -.2 -2.6 +3.9/A InvGdCpBdP TW 10.08 -.2 -2.6 +3.8/B LngDrTtlRetIns CL 10.29 -.1 -4.7 +5.4 LngTrmCrdtI2 CL 11.34 -.9 -6.0 +5.6 LngTrmCrdtInstl CL 11.34 -.9 -6.0 +5.8 LngTrmUSGvtA m GL 5.95 +1.0 -3.9 +3.4 LngTrmUSGvtI2 GL 5.95 +1.1 -3.7 +3.7 LngTrmUSGvtIns GL 5.95 +1.1 -3.7 +3.8 LowDrA m CS 9.73 -.1 -.6 +.7/D LowDrAdmin b CS 9.73 -.1 -.6 +.8/D LowDrC m CS 9.73 -.1 -.8 +.4/E LowDrI2 CS 9.73 ... -.5 +1.0/C LowDrIIInstl CS 9.66 +.2 ... +1.1/C LowDrInstl CS 9.73 ... -.5 +1.1/C LowDrR b CS 9.73 -.1 -.7 +.5/D LowDurESGIns CS 9.43 ... -.3 +.9 LowDurIncA m CS 8.50 ... +.5 +4.0 LowDurIncC m CS 8.50 -.1 +.3 +3.7 LowDurIncI2 CS 8.50 ... +.6 +4.4 LowDurIncInstl CS 8.50 ... +.6 +4.5 MnBdA m ML 9.78 +.5 +.5 +3.8/A MnBdC m ML 9.78 +.5 +.3 +3.3/B MnBdI2 ML 9.78 +.5 +.6 +4.0/A MnBdInstl ML 9.78 +.5 +.7 +4.1/A ModDrInstl CI 9.98 ... -1.1 +1.5 MortgOppsInstl NT 10.99 +.2 +.8 +4.0 MrtgBckdScA m CI 10.32 +.2 -.8 +2.3 MrtgBckdScIns CI 10.32 +.3 -.6 +2.7 NYMnBdA m MN 11.13 +.4 +.1 +2.9/A NYMnBdInstl MN 11.13 +.5 +.3 +3.2/A RAEFdmAdPLUSIns NE 10.14 +.3 +.2 +.2 RAEFdmPLA m LV 7.36 +.2 +1.8 +9.7 RAEFdmPLC m LV 6.80 +.2 +1.5 +8.8 RAEFdmPLEMGIns EM 10.21 -6.6 -7.0 +6.9 RAEFdmPLI2 LV 7.68 +.3 +2.0 +10.0 RAEFdmPLInstl LV 7.73 +.2 +2.0 +10.1 RAEFdmPLIntlIns FV 8.99 -3.8 -4.2 +4.7 RAEFdmPLSmInstl SV 12.71 +3.5 +9.0 +12.1 RlEstRlRtStrA m SR 7.57 +4.8 -.5 +6.2 RlEstRlRtStrIns SR 8.37 +4.9 -.4 +6.6 RlRetA m IP 10.85 +.8 -.6 +1.6 RlRetAdmin b IP 10.85 +.8 -.5 +1.7 RlRetAsstInstl IP 8.32 +1.9 -1.7 +3.8 RlRetC m IP 10.85 +.8 -.8 +1.1 RlRetI2 IP 10.85 +.8 -.5 +1.9 RlRetInstl IP 10.85 +.8 -.4 +2.0 RlRetR b IP 10.85 +.8 -.7 +1.3 ShrtAsstInvmIns UB 10.04 +.1 +1.0 +1.6/A ShrtDrMnIncA m MS 8.36 +.4 +.3 +.7/D ShrtDrMnIncIns MS 8.36 +.4 +.5 +1.1/B ShrtTrmA m UB 9.87 +.1 +.9 +1.8 ShrtTrmAdm b UB 9.87 +.1 +.9 +1.8 ShrtTrmC m UB 9.87 ... +.7 +1.5 ShrtTrmI2 UB 9.87 +.1 +1.0 +1.9 ShrtTrmIns UB 9.87 +.1 +1.0 +2.0 ShrtTrmR b UB 9.87 ... +.8 +1.5 SrFltngRtA m BL 9.85 ... +1.2 +3.1/D SrFltngRtC m BL 9.85 ... +.9 +2.3/E SrFltngRtIns d BL 9.85 +.1 +1.4 +3.4/C StkPlsShrtIns BM 8.26 +.2 -1.5 -8.6 StksPLUSA m LB 10.65 ... +2.1 +10.3 StksPLUSAbRtA m LB 10.80 +.2 +2.9 +11.0 StksPLUSAbRtC m LB 9.84 +.1 +2.6 +10.2 StksPLUSAbRtI2 LB 10.86 +.2 +3.1 +11.3 StksPLUSAbRtIns LB 10.99 +.2 +3.1 +11.4 StksPLUSC m LB 10.11 -.1 +1.8 +9.8 StksPLUSIUHdIns FB 6.62 -2.8 -2.7 +4.0 StksPLUSIUSDHA m FB 8.04 -2.1 -.1 +4.9 StksPLUSIUSDHC m FB 7.40 -2.3 -.6 +4.0 StksPLUSIUSDHI2 FB 8.38 -2.0 ... +5.2 StksPLUSIUSDHIn FB 8.45 -2.0 ... +5.3 StksPLUSIns LB 11.46 ... +2.2 +10.8 StksPLUSLngDrIn XM 6.94 +.2 -2.9 +15.6 StksPLUSSmA m SB 11.19 +2.7 +9.4 +11.2 StksPLUSSmC m SB 10.33 +2.7 +9.0 +10.4 StksPLUSSmI2 SB 11.35 +2.7 +9.6 +11.5 StksPLUSSmIns SB 11.44 +2.7 +9.7 +11.6 TotRetESGI2 CI 8.86 +.1 -1.9 +1.8 TotRetESGIns CI 8.86 +.1 -1.9 +1.9 TtlRetA m CI 9.98 +.2 -1.8 +1.8/C TtlRetAdm b CI 9.98 +.2 -1.8 +2.0/C TtlRetC m CI 9.98 +.1 -2.2 +1.1/E TtlRetI2 CI 9.98 +.2 -1.7 +2.1/B TtlRetIIIns CI 9.41 +.2 -1.5 +2.3 TtlRetIVIns CI 10.19 +.4 -1.7 +2.1/B TtlRetIns CI 9.98 +.2 -1.6 +2.2/B TtlRetR b CI 9.98 +.2 -1.9 +1.6/D UncnsBdA m NT 10.80 +.2 +1.2 +2.8/B UncnsBdC m NT 10.80 +.1 +.8 +2.0/C UncnsBdI2 NT 10.80 +.2 +1.3 +3.1/B UncnsBdIns NT 10.80 +.2 +1.4 +3.2/BPNCCorFI b CI 16.42 ... -2.1 +1.3/D DiversEq b LB 27.14 -2.2 -.7 +5.6/E IntermBdI CI 10.62 +.2 -1.2 +.9/E IntermTxExBdI MI 9.31 +.4 -.7 +2.1/C IntlEqA m FG 24.23 -2.4 ... +6.7/B IntlEqIns FG 24.45 -2.4 ... +7.0/B LtdMatBdIns CS 9.97 +.1 -.1 +.5/E MltFctrLgCpGrI LG 39.02 -1.7 +2.7 +10.3/D MltFctrLgCpValI LV 24.70 -2.1 -3.9 +5.0/E SmCpI SG 24.96 +.5 +4.2 +6.2/E TtlRetAdvtgIns CI 10.43 +.2 -1.9 +1.6/D TxExLtdMatBdIns MS 10.20 +.4 +.1 +.9/C UltraShrtBdI UB 9.87 ... +.5 +.7/DPRIMECAP OdysseyAgrsGr MG 47.83 -5.5 +7.9 +15.8/A Gr LG 39.65 -4.1 +6.4 +14.9/A Stk LB 31.69 -2.2 -.7 +11.1/APacic CapitalTxFrSecY MI 10.02 +.3 -.4 +2.2/C TxFrShrtIntrScY MS 10.00 +.4 +.2 +.8/CPacic FundsOptmzAgrsGrA m XM 17.32 -.6 +1.1 +7.2 OptmzAgrsGrC m XM 16.84 -.6 +.7 +6.4 OptmzCnsrA m XY 11.16 -.4 -1.5 +2.9 OptmzCnsrC m XY 10.90 -.5 -1.8 +2.1 OptmzGrA m AL 15.64 -.6 +.2 +6.2 OptmzGrB m AL 15.37 -.6 -.2 +5.4 OptmzGrC m AL 15.32 -.6 -.2 +5.4 OptmzModA m MA 14.33 -.6 -.3 +5.2 OptmzModB m MA 14.11 -.6 -.7 +4.4 OptmzModC m MA 14.09 -.6 -.6 +4.4 OptmzModCnsrA m CA 12.53 -.6 -1.2 +3.9 OptmzModCnsrC m CA 12.27 -.6 -1.5 +3.2ParadigmVal d SB 53.96 +.5 +10.2 +11.5/AParametricEmMktsInstl EM 14.41 -5.8 -8.7 +2.6/D EmMktsInv b EM 14.34 -5.8 -8.8 +2.3/D TxMgEMktIs EM 47.91 -5.5 -8.4 +2.8/DParnassusCorEqInv LB 43.32 -.5 +1.9 +9.2/C FI CI 16.06 +.5 -1.9 +1.6/D Parnassus LB 46.93 +.4 -2.8 +6.9/EPaxBalIndvInv b MA 22.27 -.3 ... +5.5/C ESGBtQlIndvInv b LB 19.62 -.7 +.4 +8.3/D HYBdIndvInv b HY 6.58 +.6 -.6 +3.8/CPaydenCAMnInc MF 10.16 +.6 -.2 +2.6/B CorBdInv CI 10.40 +.2 -1.6 +2.7/A EmMktsBdInv EB 13.07 -2.5 -6.1 +4.6/A EqInc LV 16.31 -1.7 -1.0 +9.7/A GNMAInv GI 9.16 +.4 -1.2 +1.0/B GlbFI IB 8.98 +.2 -.8 +2.7/B GlbLowDr IB 9.92 -.1 -.2 +.9/E HiIncInv HY 6.36 +.3 -.4 +4.0/C LowDr CS 9.95 ... +.1 +.9/C LtdMat UB 9.46 +.1 +.9 +1.2/BPear TreePlrsFgnVlInstl FV 21.76 -3.1 -1.6 +5.4/A PlrsFgnVlOrd b FV 21.78 -3.2 -1.8 +5.1/A PlrsSmCpOrd b SB 27.37 +2.1 +4.9 +7.4/D PnAgrEMOrdinary b EM 20.85 -6.2 -10.1 -.5/E QualOrd b LB 19.34 -1.1 +.4 +11.9/APerformanceMnBdInstl d MI 23.84 +.4 -.9 +3.7/A StrBd d MU 22.35 +.5 +.6 +4.9/APermanentI CA 40.87 -1.0 -.8 +4.6/BPerrittMicroCpOppsInv d SB 32.03 +.9 +6.8 +9.5/B UltraMicroCp d SB 16.80 -.7 -2.7 +9.7/BPioneerA m LB 29.08 -1.3 +1.4 +9.5/C AMTFreeMnA m ML 14.34 +.3 -.7 +3.3/B AMTFreeMnY ML 14.30 +.4 -.6 +3.6/B BalA m MA 9.40 -.6 -.4 +5.5/C BdA m CI 9.46 +.2 -1.4 +2.3/B BdC m CI 9.35 +.1 -1.8 +1.5/D BdY CI 9.37 +.2 -1.3 +2.6/A C m LB 25.39 -1.3 +1.0 +8.6/C CorEqA m LB 20.94 -1.8 +1.7 +9.9/B CorEqY LB 21.19 -1.8 +1.9 +10.2/B DiscpGrA m LG 18.71 -1.7 +2.8 +9.7/D DiscpValA m LV 15.40 -3.1 -3.3 +7.8/B DiscpValC m LV 15.09 -3.2 -3.6 +7.0/C DiscpValY LV 15.48 -3.2 -3.2 +8.1/B EqIncA m LV 35.22 -1.2 -.8 +10.5/A EqIncC m LV 34.61 -1.3 -1.1 +9.6/A EqIncR b LV 35.86 -1.2 -1.0 +10.0/A GlbHYA m HY 8.65 -.8 -2.4 +3.2/D GlbHYC m HY 8.63 -.8 -2.8 +2.5/E GlbHYY HY 8.50 -.8 -2.3 +3.5/D HYA m HY 9.54 +.4 ... +3.7/C HYC m HY 9.74 +.4 -.4 +3.0/E HYY HY 9.55 +.5 +.2 +4.0/C HiIncMnA m HM 7.30 +.6 +2.3 +5.6/A HiIncMnC m HM 7.30 +.4 +2.0 +4.8/B IntlEqA m FB 23.77 -3.8 -3.5 +3.6/B MidCpValA m MV 23.98 -3.0 -5.1 +4.8/D R b LB 29.21 -1.3 +1.2 +9.1/C RlEsttA m SR 23.99 +3.1 -1.3 +5.5/D SelMidCpGrA m MG 44.55 -.9 +6.1 +10.5/B SelMidCpGrY MG 48.18 -.9 +6.3 +10.8/B ShrtTrmIncY CS 9.38 +.1 +.5 +1.5/B SolusBalA m IH 11.85 -2.3 -3.1 +1.9/E SolusBalC m IH 10.87 -2.4 -3.5 +1.1/E StrIncA m MU 10.45 ... -1.9 +2.8/C StrIncC m MU 10.22 -.2 -2.2 +2.1/D StrIncR b MU 10.62 ... -2.1 +2.5/D StrIncY MU 10.45 ... -1.8 +3.2/C Y LB 29.44 -1.2 +1.5 +9.8/B PolarisGlbVal d WS 27.23 -2.1 -1.7 +7.4/BPortfolio 21GlbEqR b WS 42.81 -2.4 -.4 +8.6/APraxisGenesisBalA m MA 13.67 -.7 -.1 +5.0/D GenesisGrA m AL 15.19 -.9 +.7 +6.0/D GrIdxA m LG 24.41 -.5 +5.9 +12.7/B ImpactBdA m CI 10.13 +.4 -1.6 +1.5/DPrincipalCAMnA m MF 10.35 +.3 -.8 +3.4/A CorPlusBdA m CI 10.57 +.2 -2.4 +1.8/C CorPlusBdIns CI 10.57 +.2 -2.1 +2.2/B CorPlusBdJ m CI 10.64 +.1 -2.3 +1.8/C CptlAprcA m LB 62.71 -.6 +1.9 +9.3/C CptlAprcC m LB 48.68 -.6 +1.4 +8.4/D DiversIntlA m FB 13.28 -4.7 -5.1 +3.5/B DiversIntlIns FB 13.22 -4.7 -4.9 +4.1/A DiversIntlJ m FB 13.13 -4.7 -5.0 +3.7/B EqIncA m LV 30.81 -1.3 -1.0 +9.1/A EqIncC m LV 30.04 -1.4 -1.4 +8.3/B GvtHiQualBdA m GI 10.12 +.4 -1.0 +.8/C HYA m HY 7.27 +.3 -.6 +4.7/B HYC m HY 7.35 +.4 -.8 +4.0/C HYIIns HY 9.61 +.3 +.4 +4.1/C IncA m CI 9.33 +.3 -.8 +2.3/B InProtIns IP 8.55 +1.2 +.2 +1.9/B IntlEMA m EM 27.24 -7.8 -9.1 +4.6/C IntlEMJ m EM 26.23 -7.8 -9.0 +4.7/C IntlIIns FG 16.15 -7.0 -5.7 +4.1/D LCpSP500IdxA m LB 17.83 -.7 +1.7 +10.5/B LCpSP500IdxIs LB 17.83 -.7 +1.8 +10.8/A LCpSP500IdxJ m LB 17.65 -.7 +1.7 +10.6/A LfTm2010Ins TA 13.43 -.6 -.7 +4.0/C LfTm2010J m TA 13.38 -.6 -.8 +3.8/D LfTm2020A m TE 14.22 -1.0 -.8 +4.7/C LfTm2020Ins TE 14.13 -1.0 -.6 +5.1/B LfTm2020J m TE 14.06 -1.0 -.6 +4.9/B LfTm2030A m TH 14.70 -1.4 -.7 +5.6/D LfTm2030Ins TH 14.67 -1.4 -.5 +6.0/C LfTm2030J m TH 14.63 -1.3 -.5 +5.8/C LfTm2040A m TJ 15.43 -1.5 ... +6.2/D LfTm2040Ins TJ 15.72 -1.5 +.1 +6.6/C LfTm2040J m TJ 15.58 -1.5 +.1 +6.4/D LfTm2050Ins TN 15.71 -1.6 +.3 +7.0/C LfTm2050J m TN 15.28 -1.6 +.2 +6.7/D LfTmStrIncIns RI 12.24 -.4 -.9 +3.4/C LfTmStrIncJ m RI 12.18 -.4 -1.0 +3.2/C LgCpGrA m LG 9.76 -2.1 +8.2 +9.9/D LgCpGrIIns LG 15.97 -.1 +10.7 +14.6/A LgCpGrIJ m LG 13.27 -.2 +10.6 +14.4/A LgCpGrIns LG 10.40 -2.0 +8.6 +10.4/D LgCpGrJ m LG 9.00 -2.1 +8.3 +10.1/D LgCpValA m LV 10.57 -2.3 -3.1 +5.6/E LgCpValIIIIns LV 16.84 -.7 -.5 +7.8/B LgCpValIIIJ m LV 16.60 -.8 -.7 +7.4/C LgCpValJ m LV 10.31 -2.4 -3.1 +5.7/E MdCpA m MG 27.19 +.3 +1.7 +9.7/B MdCpGrIIIIns MG 11.79 -.6 +6.0 +8.5/C MdCpGrJ m MG 7.38 -.1 +5.9 +8.5/C MdCpJ m MG 26.21 +.3 +1.8 +9.9/B MdCpSP400IdxJ m MB 21.42 -.1 +2.7 +9.4/A MdCpValIIIJ m MV 19.21 -1.2 -4.3 +4.5/E MdCpValIIns MV 15.10 -.1 +.2 +6.3/C PrefSecIns RR 9.95 -.1 -1.8 +4.9/C RlEsttSecA m SR 23.51 +3.9 -.3 +7.4/A RlEsttSecIns SR 23.52 +3.9 -.1 +7.9/A RlEsttSecJ m SR 22.82 +3.8 -.3 +7.6/A SAMgBA m MA 15.84 -.9 -.5 +5.2/C SAMgBC m MA 15.58 -1.0 -.9 +4.5/D SAMgCnsBA m CA 12.11 -.6 -.7 +4.1/C SAMgCnsBC m CA 11.96 -.7 -1.1 +3.4/D SAMgCnsGA m AL 18.13 -1.5 -.5 +6.4/C SAMgCnsGC m AL 16.84 -1.5 -.8 +5.6/D SAMgmtFlxIncA m XY 12.31 ... -.7 +3.5/B SAMgmtFlxIncC m XY 12.18 ... -1.1 +2.7/D SAMgmtStrGrA m XM 20.43 -1.8 -.7 +6.4/C SAMgmtStrGrC m XM 18.60 -1.8 -1.1 +5.6/D ShrtTrmIncA m CS 12.04 +.1 -.1 +1.3/B SmCpA m SB 25.10 +2.2 +10.0 +9.3/B SmCpGrIIns SG 15.38 +1.5 +10.5 +11.2/B SmCpGrIJ m SG 11.49 +1.5 +10.4 +10.9/B SmCpIns SB 26.91 +2.2 +10.2 +9.7/B SmCpJ m SB 24.05 +2.2 +10.1 +9.5/B SmCpSP600IdxIns SB 29.57 +1.4 +9.2 +12.7/A SmCpSP600IdxJ m SB 28.04 +1.4 +9.1 +12.4/A SmCpValIIIns SV 13.67 +.5 +3.7 +7.6/D TxExBdA m MI 7.12 +.2 -.3 +2.9/AProFundsBtchUltrSctInv LE 57.84 -2.9 -7.4 -6.9/E IntUltraSectInv LE 93.35 +3.3 +35.3 +37.1/A NASDAQ100Inv LG 68.86 ... +8.5 +14.9/A SmCpInv SB 89.25 +.7 +6.3 +8.0/D UltBullInv LE 57.87 -1.7 +.4 +17.4/B UltMidCpInv LE 45.10 -.6 +2.5 +14.9/B UltNASDAQ100Inv LE 70.04 -.1 +14.9 +29.4/A UltSmCpInv LE 66.60 +1.4 +11.6 +14.6/BProspectorOpp m MB 21.25 -.5 +1.9 +9.7/AProvident TrustTrustStr LG 15.46 -.1 +5.0 +14.4/APutnamAMTFreeMnA m ML 14.92 +.3 -.6 +2.5 CATxExIncA m MC 8.03 +.4 -.4 +2.9/D CnvrtSecA m CV 26.45 -.6 +4.2 +5.7 CnvrtSecY CV 26.44 -.6 +4.3 +5.9 CptlOppsA m SB 14.33 +.9 +6.2 +6.4 CptlSpectrumA m AL 33.02 +2.9 -3.7 -1.0/E CptlSpectrumC m AL 31.31 +2.9 -4.0 -1.7/E CptlSpectrumY AL 33.44 +3.0 -3.5 -.7/E DiversIncA m NT 7.03 ... +2.4 +3.2/B DiversIncC m NT 6.89 -.2 +1.9 +2.4/C DiversIncM m NT 6.89 ... +2.3 +3.0/B DynAstAlcBalA m MA 15.08 -1.1 -.7 +5.8/B DynAstAlcBalB m MA 15.02 -1.2 -1.0 +5.0/D DynAstAlcBalC m MA 14.67 -1.1 -1.0 +5.0/D DynAstAlcBalY MA 15.11 -1.1 -.5 +6.0/B DynAstAlcCnsrA m TV 10.67 -.7 -1.6 +3.7/D DynAstAlcCnsrY TV 10.71 -.7 -1.5 +3.9/C DynAstAlcGrA m AL 16.92 -1.9 -.7 +6.9/B DynAstAlcGrB m AL 16.50 -1.9 -1.0 +6.1/C DynAstAlcGrC m AL 15.84 -1.9 -1.1 +6.1/C DynAstAlcGrY AL 17.12 -1.8 -.5 +7.2/B EqIncA x LV 24.29 -1.1 -.4 +7.9/B EqIncB x LV 24.01 -1.2 -.7 +7.1/C EqIncC x LV 24.01 -1.2 -.7 +7.1/C EqIncM x LV 23.97 -1.1 -.6 +7.3/C EqIncY x LV 24.29 -1.1 -.3 +8.1/B EqSpectrumA m MB 38.97 +3.8 +2.7 +.8/E EqSpectrumC m MB 36.49 +3.8 +2.3 +.1/E EqSpectrumY MB 39.70 +3.8 +2.8 +1.1/E EuropeEqA m ES 26.63 -3.2 -3.0 +.4 FixIncAbReA m NT 9.83 +.4 +2.0 +2.4 FixIncAbReC m NT 9.80 +.3 +1.8 +1.6 FixIncAbReY NT 9.84 +.4 +2.3 +2.6 FltngRtIncA m BL 8.57 ... +1.8 +3.1/D FltngRtIncC m BL 8.56 -.1 +1.3 +2.4/E GlbEqA m WS 15.78 -2.8 +.2 +5.9/C GlbHCA m SH 50.31 -.6 +2.0 -1.0/D GlbHCY SH 53.99 -.6 +2.1 -.8/D GlbIncA m IB 11.82 -.2 -1.1 +2.2 GlbNatrlResA m SN 16.44 -1.1 -1.7 -5.2 GlbUtlsA m SU 13.35 +.5 -1.3 +5.2 GrOppsA m LG 33.85 +.1 +8.1 +13.5/B GrOppsB m LG 28.77 ... +7.8 +12.7/B GrOppsC m LG 29.28 ... +7.8 +12.7/B HighYieldA m HY 5.76 +.2 -.4 +4.0/C HighYieldM m HY 5.74 +.2 -.5 +3.8/C IncA m CI 6.87 +.9 +.7 +2.1/B IncC m CI 6.80 +.7 +.2 +1.3/E IncM m CI 6.68 +.9 +.5 +1.8/C IncY CI 6.98 +.9 +.8 +2.3/B IntlCptlOppsA m FA 41.04 -1.9 -2.9 +5.3 IntlEqA m FB 25.18 -4.2 -3.8 +2.3/D IntlEqY FB 25.48 -4.2 -3.7 +2.5/C IntlGrA m FG 22.95 -2.6 +.4 +5.2 IntlValA m FV 11.71 -3.6 -4.1 +2.5 MATEIncA m MT 9.42 +.2 -.9 +2.3 MNTEIncA m SM 9.11 +.2 -.5 +2.1 MltAsAbRtA m AM 11.78 -1.8 -3.4 +1.9/B MltAsAbRtC m AM 11.42 -1.8 -3.8 +1.1/B MltAsAbRtY AM 11.82 -1.8 -3.4 +2.1/B MortgageSecsA m GI 12.59 +1.0 +.2 +.4/D NJTEIncA m MJ 9.09 +.4 -.3 +2.7 NYTEIncA m MY 8.38 +.2 -.6 +2.5/C OhioTEIncA m MO 8.83 +.2 -.6 +2.2 PETEIncA m MP 8.95 +.2 -.5 +2.4 RsrchA m LB 34.10 +.3 +3.1 +9.9 RtrReady2020A m TE 19.47 -.6 -.9 +2.8 RtrReady2025A m TG 22.65 -.7 -.7 +3.6 RtrReady2030A m TH 22.87 -.8 -.6 +4.6 RtrReady2035A m TI 23.63 -1.0 -.5 +5.5 ShrtDurBdA m NT 10.05 -.1 +1.0 +1.8 ShrtDurBdY NT 10.08 ... +1.1 +2.0 SmCpGrA m SG 43.30 +2.5 +14.7 +9.6 SmCpValA m SV 14.02 +2.4 +3.5 +8.7 SmCpValY SV 14.76 +2.5 +3.8 +9.0 SustFutureA m MV 20.48 +.5 +2.9 +5.6 SustLeadersA m LG 94.83 -2.0 +6.0 +11.9/C SustLeadersB m LG 74.46 -2.0 +5.6 +11.1/C SustLeadersM m LG 82.33 -2.0 +5.8 +11.3/C SustLeadersY LG 101.39 -2.0 +6.1 +12.2/B TEIncA m ML 8.49 +.4 -.5 +2.8/D TxFrHYA m HM 12.48 +.5 +.6 +4.3/CQCIBalIns CA 12.12 -.2 +.1 +5.3/AQSCnsrvGrA m MA 14.48 -.3 -.2 +5.1 DefesvGrA m CA 13.10 -.3 -1.0 +4.0 GlbEqA m WS 17.01 -2.6 -2.5 +7.8/B GrA m XM 16.05 -1.2 -.3 +5.5 ModGrA m AL 15.85 -.8 -.1 +5.6 SP500IdxA b LB 25.59 -.7 +1.6 +10.4/BRBCEntprI d SG 23.72 +1.8 +3.2 +8.3/D SMIDCpGrI d MG 14.82 +.1 +7.7 +10.0/BReynoldsBlueChipGr b LG 62.42 +.5 +10.7 +8.2/ERice Hall JamesMicroCpIns d SG 36.80 +3.0 +11.2 +10.8/B SmCpIns SG 11.71 +1.7 +7.1 +3.8/ERiverNorthCorOppR m MA 10.72 -.5 -.6 +6.9 dblelnStrIncI d MU 10.17 +.1 -.3 +3.8 dblelnStrIncR m MU 10.18 ... -.5 +3.5RiverbridgeGrIns d MG 19.61 +1.5 +8.5 +11.8/ARockefellerCorTxableBdIns CI 9.76 +.2 -1.8 +1.8/C IntermTENtBdIns MI 9.95 +.3 -.5 +1.0/ERoyceLowPricedStkSvc m SB 9.26 +1.4 +9.5 +5.8/E MicroCpInvm d SB 12.83 +2.4 +10.2 +6.3/E OppInvm d SV 14.13 +.1 +4.1 +11.2/A PEMutCnslt m SB 8.87 -.2 +4.8 +9.1/C PEMutInvm d SB 11.08 -.2 +5.3 +10.2/B PremInvm d SG 16.93 -.9 +2.0 +10.4/C Sm/MdCpPremSvc m MB 15.10 -.9 -3.3 +7.7/B SmCpValSvc m SV 10.83 +.4 +7.0 +5.3/E SmlrCoGrSvc m SG 11.70 +.9 +9.4 +7.8/D SpecEqInvm d SV 21.88 +4.1 +.4 +7.3/D TtlRetInvm d SB 13.55 -.3 +.4 +8.9/CRussellInvEmergMktsS EM 19.66 -5.9 -7.0 +4.7 InvGbRlEstSecS GR 33.61 +2.0 +.2 +4.8 InvGlobalEqS WS 10.84 -.9 +.4 +7.2 InvIntlDvdMktS FB 39.66 -3.2 -3.7 +3.9 InvInvmGrdBdS CI 20.69 +.2 -2.1 +1.7 InvLPBalStrA m MA 11.19 -1.1 -1.0 +4.2 InvLPBalStrC b MA 10.90 -1.3 -1.4 +3.4 InvLPBalStrS MA 11.34 -1.2 -.9 +4.3 InvLPCnsrvStrA m XY 9.66 -.3 -.8 +2.6 InvLPCnsrvStrC b XY 9.53 -.4 -1.2 +1.8 InvLPEqGrStrA m AL 13.33 -1.4 -.4 +5.7 InvLPEqGrStrC b AL 11.88 -1.5 -.8 +4.9 InvLPEqGrStrS AL 13.41 -1.4 -.2 +5.9 InvLPGrStrA m AL 12.54 -1.3 -.5 +5.0 InvLPGrStrC b AL 12.06 -1.3 -.8 +4.2 InvLPGrStrS AL 12.72 -1.2 -.4 +5.2 InvLPModStrA m CA 10.30 -.9 -1.1 +3.8 InvLPModStrC b CA 10.12 -1.0 -1.5 +3.0 InvLPModStrS CA 10.37 -.9 -1.0 +4.0 InvShrtDurBdS CS 18.97 +.2 +.3 +1.3 InvStratBdS CI 10.54 +.3 -2.1 +1.9 InvTEBdS MI 22.78 +.4 +.1 +2.6 InvTxMgdUSLgCpS LB 41.49 -.4 +1.4 +9.7 InvTxMgdUSMSCpS SG 28.38 +1.7 +6.5 +8.2 InvUSCoreEqS LB 32.87 +.2 +1.9 +10.1 InvUSDefesvEqS LB 52.50 +.3 +2.1 +10.2 InvUSSmCpEqS SB 34.28 +2.5 +7.6 +9.8RydexBasBiotechInv SH 88.62 +.2 +1.6 -2.2/E DynSP500H b LE 108.95 -1.7 +.5 +17.3/B InternetInv ST 133.35 +.9 +15.1 +18.0/C IvGvLnBdStrInv IT 34.46 -2.6 +3.6 -5.3/B NASDAQ1002xStrH b LE 142.11 -.2 +15.1 +29.5/A NASDAQ100Inv LG 36.99 +.1 +8.8 +15.7/A NovaInv LE 71.93 -1.2 +.9 +13.6/B SP500PureGrH b LG 68.52 -1.5 +7.6 +10.1/D SP500PureValH b LV 85.89 -.1 +.1 +7.2/C TechInv ST 97.41 -1.7 +9.2 +16.2/DSEICAMuniBdF MF 10.58 +.4 -.6 +1.6/D CoreFxdIncF CI 10.96 +.4 -1.5 +2.2/B EmergMktsDbtF EB 9.46 -3.3 -7.0 +2.3/D EmergingMktsEqF EM 11.69 -6.9 -9.6 +5.4/B GNMAF GI 10.13 +.5 -1.1 +1.2/A HighYieldBdF HY 7.08 +.7 +1.5 +5.6/A IntermTermMuniF MI 11.49 +.4 -.5 +2.3/C IntlEqF FB 11.27 -3.1 -3.2 +4.1/A IntlFxdIncF IB 10.28 +.3 +.7 +3.0/B LargeCapGrowthF LG 36.82 +.4 +7.6 +10.4/D LargeCapValueF LV 24.94 -1.7 -1.7 +6.4/D MaschtsMuniBdF MT 10.32 +.4 -1.1 +1.4/E MidCapF MB 27.85 -.7 +.9 +9.8/A NewJrsyMuniBdF MJ 10.24 +.5 -.5 +1.9/E NewYorkMuniBdF MN 10.53 +.4 -.8 +1.5/D PnnylvnMuniBdF MP 10.52 +.4 -1.0 +1.5/E S&P500IndexF LB 64.00 -.6 +1.8 +10.6/A ShortDurGovtF GS 10.22 +.2 -.1 +.6/B SmallCapGrowthF SG 39.28 +1.5 +11.2 +8.1/D SmallCapValueF SV 25.31 +.2 +2.2 +6.5/D TaxMgdSm/MdCpF SB 24.03 +.3 +5.0 +7.6/D TxMgdLCpF LB 25.86 -.8 +1.8 +8.3/D USMgdVolF LV 17.59 +.5 -.4 +7.7/C UltraShtDurBdF UB 9.31 +.2 +.7 +1.3/BSSGAIntlStkSelionN b FV 11.00 -4.3 -6.8 +1.4/D SP500IdxN b LB 37.82 -.7 +1.7 +10.8/ASalientIntlDvSgnlIns FB 6.47 -2.5 -3.6 +2.2 IntlSmCpIns FR 21.27 -2.8 -2.0 +8.1/C SelIncA m RR 21.06 +2.5 -2.6 +3.1/E SelIncC m RR 20.45 +2.5 -2.8 +2.6/ESchroderNorthAmrcnEqInv LB 17.24 +.2 +1.8 +10.4SchwabBal MA 15.77 -.2 +1.9 +6.6/A CATFBd MF 11.68 +.4 -.2 +2.2/C CorEq LB 22.81 -1.3 +.4 +8.9/C DivEq LV 15.90 -1.7 -2.3 +5.8/D FdmtlIntlLgCIdx FV 9.21 -3.2 -3.4 +4.2/A FdmtlUSLgCIdx LV 17.33 -.4 +.4 +9.4/A FdmtlUSSmCIdx SB 15.77 +1.3 +5.6 +10.0/B GNMA GI 9.60 +.4 -1.2 +1.0/B GlbRlEstt GR 7.56 -.7 -1.5 +6.2/A HC SH 24.63 ... +1.7 +3.6/B HdgdEq LO 17.05 -1.9 -.5 +6.0/A IntermTrmBd CI 9.78 +.3 -1.2 +1.0/E IntlIdx FB 20.19 -3.4 -3.3 +3.4/B LgCpGr LG 18.46 -1.0 +3.1 +10.5/D MktTrackAllEq XM 18.94 -1.2 +1.0 +8.3/A MktTrackBal MA 18.60 -.5 +.2 +5.8/C MktTrackCnsrv CA 15.97 -.2 -.5 +4.2/C MktTrackGr AL 23.22 -.8 +.8 +7.2/B SP500Idx LB 41.97 -.7 +1.9 +10.9/A Schwab1000Idx LB 63.92 -.6 +2.1 +10.5/A SmCpEq SB 22.44 +1.1 +6.8 +9.1/C SmCpIdx SB 32.93 +.9 +7.5 +10.2/B TFBd MI 11.52 +.3 -.5 +2.1/D Trgt2010 TA 13.31 -.2 -.2 +4.1 Trgt2020 TE 14.21 -.4 +.1 +4.9 Trgt2030 TH 15.83 -.6 +.5 +6.4 Trgt2040 TJ 17.10 -.8 +.9 +7.3 TrsInPrtScIdx IP 11.04 +1.2 ... +2.1/B TtlStkMktIdx LB 48.46 -.4 +2.6 +10.6/ASchwartzMariaBd XY 11.32 -.1 -.2 +2.8/D MariaGr MG 32.30 -1.1 +4.9 +11.9/A MariaRisingDiv LB 18.56 -1.9 +1.0 +8.2/DSegall Bryant & HamiSmCpVal d SB 13.20 +.6 +5.6 +8.5/CSelectedAmrcnD x LB 38.54 -.8 +1.2 +11.2/A AmrcnS x LB 38.48 -.9 +1.0 +10.9/ASequoiaSequoia LG 178.83 +1.1 +6.0 -.7/ESheltonCMCATFInc MF 11.30 +.4 -.4 +1.6/D CMCorValDrct LV 23.56 -1.8 -2.1 +5.7/E CMSP500IdxDrct LB 52.11 -.7 +1.7 +10.7/A CMSPMdCpIdxDrct MB 27.31 -.1 +2.6 +9.8/A CMSPSmCpIdxDrct SB 24.51 +1.2 +9.0 +12.4/ASitDivGrI d LB 16.58 -1.9 -1.0 +8.9/C LgCpGr d LG 42.04 -2.0 +3.6 +11.0/C MidCpGr d MG 18.80 -1.9 +2.4 +4.4/E MinnesotaTFInc SM 10.40 +.4 +.4 +3.1/A SmCpGr d MG 56.60 +.2 +3.6 +3.2/E TFInc MI 9.65 +.2 +.6 +4.6/A USGvtSec UB 10.78 +.2 ... +1.0/DSmead FundsValI1 LB 45.77 +1.1 -1.5 +7.5/D ValInv b LB 45.82 +1.1 -1.7 +7.2/ESnow CapitalOppA m MV 26.79 -.6 -1.9 +.8/E OppIns d MV 27.10 -.6 -1.7 +1.0/ESound ShoreShoreInv LV 44.54 -.8 -2.3 +6.3/DSpirit of AmericaIncA m CL 11.77 +.8 -.6 +4.3/D LgCpValA m LB 21.42 -1.5 -.8 +7.2/E MnTFBdA m MI 9.31 +.4 -.4 +2.9/A RlEsttIncGrA m SR 11.57 +3.2 -.7 +4.6/EState FarmBal x MA 66.26 -.3 -2.3 +5.1/D BdIns CI 10.83 +.2 -1.9 +1.8/C BdPrem m CI 10.84 +.3 -1.8 +1.7/D EqBdPrem x MA 12.39 -.8 +1.3 +6.8/A EqIns LG 11.08 -1.6 +3.4 +10.1/D EqPrem m LG 11.58 -1.6 +3.4 +10.1/D Gr x LB 76.52 -.7 -3.3 +7.3/D Interim GS 9.76 +.2 -.3 +.4/B IntlEqPrem m FG 13.21 -2.4 +.5 +4.8/C IntlIdxPrem m FB 12.65 -3.4 -3.7 +2.8/C LfPth2020Prem m TE 14.76 -.4 -.9 +4.1/D LfPth2030Prem m TH 16.29 -.8 -.9 +5.3/D LfPth2040Prem m TJ 17.61 -1.1 -1.0 +6.2/D LfPthRetPrem m RI 13.32 -.3 -.7 +3.8/B MnBd MI 8.50 +.4 -.4 +2.1/D SP500IdxIns LB 20.29 -.7 +1.7 +10.5/A SP500IdxPrems m LB 20.24 -.6 +1.8 +10.4/B SmCpIdxIns SB 19.50 +.9 +7.2 +9.6/B SmCpIdxPrems m SB 19.15 +.9 +7.2 +9.5/B SmMidCpEqIns SB 13.16 +1.9 +7.3 +7.2/D SmMidCpEqPrems m SB 12.42 +1.9 +7.4 +7.1/D TxAdvtgdBdPrem m MI 11.63 +.3 -.2 +2.4/BState StreetDiscpEMEqN b EM 7.69 -4.9 -9.5 -1.5/ESterling CapitalMidValIns MB 19.35 -.3 +.9 +7.4/C NCIntermTFIns SI 10.51 +.3 -.7 +1.7/C ShrtDrBdI CS 8.53 +.1 +.2 +1.3/B StrtonMdCpVlIns MB 67.27 -.4 -1.6 +7.2/C StrtonRlEsttIns SR 37.38 +4.6 +1.2 +8.0/A StrtonSmCpVlIns SB 86.08 -.6 -.3 +9.3/B TtlRetBdIns CI 10.27 +.4 -1.5 +2.4/A VIIntermTFIns SI 11.48 +.4 -.6 +1.5/D WstVIIntrmTFIns SI 9.81 +.3 -.5 +1.9/BStone HarborHYBdIns HY 7.95 +.5 ... +3.4/DStralem FundEq d LB 10.00 -.8 -.6 +7.6/DT. Rowe PriceAfrcMdlEst d MQ 9.16 -6.6 -4.8 -.8/D BCGr LG 106.35 -1.2 +10.4 +16.0/A BCGrAdv b LG 104.79 -1.2 +10.3 +15.7/A BCGrR b LG 100.93 -1.2 +10.1 +15.4/A Bal MA 24.17 -1.0 +.4 +6.6/A CATFBd MC 11.36 +.4 -.2 +3.1/C Comm&TeInv SC 103.98 +1.6 +7.8 +16.7/A CorpInc TW 9.17 +.1 -3.5 +2.7/D CptlAprc MA 28.86 +.2 +2.1 +8.6/A CptlAprcAdv b MA 28.53 +.2 +1.9 +8.3/A CptlOpp LB 26.69 -.5 +2.4 +11.4/A DivGr LB 43.42 -.8 +.7 +10.0/B DivGrAdv b LB 43.38 -.8 +.6 +9.7/B DivMdCpGr MG 30.78 -.8 +4.7 +9.8/B EMBd d EB 11.40 -2.8 -6.5 +4.9/A EMLclCcyBd d XP 6.22 -4.0 -7.7 +1.5/B EMStk d EM 41.35 -6.7 -8.1 +7.7/A EmergEurope d MQ 14.26 -3.4 -8.8 +4.7/B EqIdx500 d LB 72.41 -.7 +1.8 +10.7/A EqInc LV 32.64 -.5 -1.2 +8.4/B EqIncAdv b LV 32.57 -.6 -1.3 +8.1/B EqIncR b LV 32.50 -.6 -1.4 +7.8/B ErpnStk d ES 20.20 -3.1 -2.4 +.2/E ExtendedEqMktId d MB 29.74 +.6 +5.5 +9.3/A FinclSvcs SF 28.62 -2.7 +2.2 +9.1/B GNMA GI 8.97 +.3 -.7 +1.1/B GeorgiaTFBd SL 11.31 +.3 -.6 +2.5/B GlbGrStk d WS 26.42 -1.7 +3.6 +10.4/A GlbMltSectBd IB 11.11 -.3 -1.2 +3.7/A GlbRlEstt d GR 19.96 +1.2 -.9 +3.4/D GlbStk d WS 40.50 -.8 +6.4 +13.9/A GlbTech ST 17.72 -4.2 +5.3 +22.1/B GrStk LG 67.98 -.3 +8.5 +14.4/A GrStkAdv b LG 66.38 -.3 +8.4 +14.1/A GrStkR b LG 64.13 -.3 +8.2 +13.8/A GrandInc LB 28.70 -.6 +1.4 +10.2/B HY d HY 6.51 ... -1.0 +4.2/B HYAdv m HY 6.49 ... -1.1 +4.0/C HlthSci SH 74.79 +.1 +6.3 +4.2/B InProtBd IP 11.84 +1.2 +.1 +1.7/C InsAfrcMdlEst d MQ 6.34 -6.5 -4.5 -.5/D InsCorPlus CI 10.06 +.2 -1.6 +2.3/B InsEMBd d EB 8.31 -2.6 -5.7 +5.6/A InsEMEq d EM 37.80 -6.7 -8.0 +7.8/A InsFltngRt d BL 9.95 ... +1.6 +3.8/B InsFltngRtF d BL 9.94 -.1 +1.4 +3.6/C InsGlbFocedGrEq d WS 12.70 -.8 +6.5 +14.0/A InsGlbGrEq d WS 28.70 -1.7 +3.9 +10.8/A InsHY d HY 8.67 +.1 -.8 +4.5/B InsIntlCorEq d FB 13.58 -3.4 -2.6 +4.2/A InsIntlGrEq d FG 24.04 -3.1 -3.4 +4.6/C InsLgCpCorGr LG 41.35 -1.2 +10.5 +16.1/A InsLgCpGr LG 40.85 -.4 +10.7 +16.9/A InsLgCpVal LV 23.02 -.6 -1.5 +8.6/B InsMdCpEqGr MG 56.79 -1.1 +4.2 +10.9/B InsSmCpStk SG 25.63 +1.2 +8.1 +11.1/B InsUSStructRsrc LB 13.24 -.5 +2.5 +11.5/A IntlBd d IB 8.71 -1.5