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 Mary Hoglund 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. 180 | $1.00 Friday, June 29, 2018 Classifieds..... ................................ B4-5 Comics ...................... News Wire Local Sports..... ............................. A7-8 Lottery .............................. Sports Obituaries ................................ A4 Outdoor Life..... ................................ B1 Viewpoints ............................. A5 Weather .................. News Wire Your premier real estate guide for Highlands County and beyond is available now.DETAILS, InsideLooking for your dream home? Highlands schools get report cardSEBRING „ Its a sea of CŽ grades for the School Board of Highlands County in the recently released accountability grades from the Florida Department of Education. Summarizing all the districts school grades is simple „ Avon Elementary and HillGustat Middle both achieved a BŽ grade, Lake Placid Elementary got a DŽ grade and all the other schools received a CŽ grade. But, the district did score another BŽ grade for its Highlands Virtual School. The online school started at the beginning of the 2017-18 school year. The Kindergarten Learning Center is not graded because the testing component upon which the grades are based starts at the third grade. Also, the Highlands District received a CŽ grade as the press release from Gov. Rick Scotts of“ce boasts of 53 [out of 74] of Floridas school districts being graded AŽ or B,Ž up from 48 in 2016-17. Florida now as 22 districts with an AŽ grade and there are no districts graded DŽ or F.Ž Highlands Superintendent of Schools Brenda Longshore said it is early in the process of analyzing the scores. We did have some ups and downs, but we are very thankful that Avon Park Middle improved to a C ... and Hill-Gustat Middle moving from a C to a B,Ž she said.By MARC VALEROSTAFF WRITERSEBRING „ Sebring Police Department promoted over a dozen people in the last year and a half after seven police of“cers retired. Careful planning provided the department with a solid plan for succession. The of“cers who retired had been part of the Deferred Retirement Option Plan, DROP, program for seven years. With this advance notice, Sebring PD began training of“cers for their next position, pairing them with the supervisors they would replace. This practice helped to pass along institutional knowledge and ensure a smooth transition. Thomas Gilliard, who was a sergeant in investigations, has spent the past year working under the of“cer he will be replacing. His level of knowledge and performance as a lieutenant will be greatly enhanced by the strategic planning Sebring PD spent extensive time developing and implementing. All the of“cers who retired had given decades to the police department, with experience ranging from 19 to Over a dozen promoted at Sebring PDBy MELISSA MAINSTAFF WRITERVENUS „ While most of the county was praying for rain in April, Holiday Acres residents are praying for the daily rains to stop. Without a 4x4 truck or a jon boat, the roads are impassible. The canals around Leisure Lane and Cone Court have overrun their banks and the water is sitting on top of the road. Crossing the water on foot is not advisable as it is contaminated by septic tanks and drain “elds that are now underwater. Water is underneath many of the mobile homes and is in some garages and sheds. Goats, dogs, chickens and other animals cannot go outside into the yards that are ”ooded because of contamination, snakes, as well as a six-foot alligator that is said to be swimming around houses. The sight of bicycles and swing sets is evidence that children live in the area. Emergency vehicles might have problems passing on the roads and certainly would have problems navigating them. Concerned neighbors alerted the Highlands News-Sun to the dangerous problem because they did not get any satisfaction from Highlands County. James Kinnan has lived on the corner of Carefree Court and Leisure Lane with his mother since 2008, which his mother has owned since 1997. He said the ”ooding is much worse this year than it has ever been, even with Hurricane Irma. During Irma I didnt have water in my trailer. This year half way through my garage is ”ooded. We are not getting anywhere; it keeps being spun back to the county,Ž Kinnan said. I called FEMA [Federal Emergency Management Agency] and even the Environmental Protection Agency. FEMA told me that the county has to issue a disaster and the county wont do that. We have to work together.Ž Holiday Acres was formed in the 1970s, well before zoning existed in the area. Lots were sold and trailers were put down. Unfortunately, the lots were right on top of where a lake once was. The neighborhood probably never should have been allowed to have been built in what is essentially a basin. After the 2004 hurricanes, FEMA gave money to Highlands County to buy out the residents of the area. Kinnan said that several moved west a few streets to the much higher and drier Recreation Drive, but his family stayed. Highlands County Road & Bridge Superintendent Kyle Green was very familiar with the problem. He has worked with Southwest Florida Water Management District for years to solve the ”ooding problem. Unfortunately, there is very little the county can do to help, he admitted on Thursday. He explained the area is designated wetlands and the water comes from north of the neighborhood and ”ows downhill, through Holiday Acres, underneath Leisure Lane to the Grenier property and the Hendrie property and out to Fisheating Creek, and “nally into Lake Okeechobee. According to Green, in 2003, South Florida Water Management District, the Highlands County Board of County Commission and then-County Administrator Carl Cool got together with the Hendries and it was decided to dig a trench through the Hendries property line for drainage. SFWMD permitted the out”ow structure to be set at 137.5 feet above sea level. The county has a perpetual easement to maintain that ditch and the out”ow structure at the end of it. The “rst part of the section of trench is on the Greniers property, north of Venus is still floodingBy KIM LEATHERMANSTAFF WRITERCounty cannot do anything; Will Venus turn into new Atlantis? SEBRING „ Arlene Tuck says she wants to see term limits on local of“cials: No more than two terms. If elected to the Highlands County Board of County Commission in August, she said shell hold herself to that. Tuck spoke Tuesday at a Highlands County Tea Party gathering in Sebring. She is running for the District 4 seat against incumbant Jack Richie. I am not your typical candidate, and I would never be accused of maintaining the status quo,Ž Tuck said. She also said shed be a tireless advocateŽ for lower taxes while drafting plans for improved infrastructure to draw companies with higher-paying jobs. It was an infrastructure issue that drew her to run for county commission, she said: a county-town dispute on costs for improvements to Tangerine Drive. A mistake in the bid requests left out concrete curb work for the roads roundabout. After negotiations with the county, the Lake Placid Town Council, on which she serves, ended up paying $20,000 more to help cover the mix-up. The county absorbed the remaining $100,000. Tuck opposed sharing in the cost of the mistake, and still does. She believes commissioners and county departments should be more cautious with contracts and paperwork Tuck is for term limitsBy PHIL ATTINGERSTAFF WRITERCouncilwoman pledges to change status quo LONGSHOREGRADES | 6 MARC VALERO/STAFFLake Placid Elementary received a DŽ accountability grade for the 2017-18 school year, according to the Florida Department of Education. The School Board of Highlands County had no other DŽ schools and no FŽ schools. GILLIARDPROMOTIONS | 6 RITENOUR HART PHIL ATTINGER/STAFFArlene Tuck answers questions during the Tuesday night meeting of The Highlands Tea Party. TUCK | 4 KIM LEATHERMAN/STAFF Joan Gearry, who lives in the Holiday Acres area of Venus, has a wet path to her front door these days. She has had to bring her goats inside and move her chickens and exotic birds.VENUS | 6

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Friday, June 29, 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. Seals are divided in two families: one that includes seals with ears, like sea lion, and other that includes earless seals, like common seal. There are 33 species of seals in total. 2. Seals spend much of their life in water, but they mate, give birth to babies and take care of them on the shore. 3. Seal produce milk with 50 percent fats. Their babies gain 3-5 pounds daily thanks to milk. 4. Largest seal is Southern elephant seal that can reach 13 feet in length and weight up to 2 tones. Smallest seal is Galapagos fur seal that has 4 feet in length and weighs only 65 pounds. 5. Seals have more blood in their body than other animals. Since blood cells keep the oxygen, seal can dive longer than other animals. Source: softschools.com Organ donor ID change free to honor GentrySEBRING „ Deputy Sheriff William J. Gentry Jr. will live on in yet another way that can help save lives. Two or three days after Gentrys line of duty death on May 7, Highlands County Sheriffs Det. Steven Ritenour called Highlands County Tax Collector Eric Zwayer with an idea. He was thinking of a way to honor him,Ž Zwayer said Thursday. Gentry was an organ donor, which led to at least “ve lives saved or changed immediately after his death, Zwayer said. Countless other lives may be saved through tissue samples taken from Gentry, according to Betsy Edwards with LifeLink in Tampa. As a way of encouraging people to become organ donors, Ritenour suggested Zwayer waive the fee for anyone who wants to change their license to add an organ donor designation. Zwayer liked the idea. When he talked to of“cials with the Florida Department of Highway Safety and Motor Vehicles, they liked it, too. So, beginning Wednesday, motorists may now waive the $31.25 fee to add an organ donor designation to their licenses. We will never forget Deputy Gentry or his sacri“ce,Ž Sheriff Paul Blackman said in a press release. This is another way to help his memory live on and save lives at the same time. I cant think of many better ways to honor our fallen brother.Ž Each county tax collector can decide whether or not to waive the $6.25 collector fee. Zwayer said he will waive the entire fee as a continuing memorial to Gentry. Making the decision to perhaps save multiple lives shouldnt come with a price tag,Ž Zwayer said Wednesday in a Sheriffs Of“ce press release. When Det. Ritenour made the suggestion, I thought it was a great way to honor Deputy Gentry. I want to thank the leadership of the DHSMV for also seeing it the same way.Ž To clarify, Zwayer said there never has been a fee to become an organ donor „ only to change a drivers license to say so. For example, when someone registers as an organ donor online, the change goes automatically into state databases. It just wont show on the license. However, if someone decides to add an organ donor designation on a license prior to the expiration date, they get listed in the database and get a donor logo on the front of the license, for free. So far, no one has come in to take that offer, but Zwayer hopes people will. Zwayer said he gets enough from other license and transaction fees to run his of“ce. Anyone who would like to become an organ donor can go to one of the three Highlands County Tax Collector branches „ Sebring Main Of“ce at 540 S. Commerce Ave.; Avon Park Branch Of“ce at 116 E. Main St., by City Hall, or Lake Placid Branch Of“ce at 11 N. Pine Ave. „ during normal business hours and request the designation. You must have your current driver license and must only be changing the organ donor designation for the fee to be waived. Any other changes will require a fee. For more information, contact the Highlands County Tax Collectors Of“ce at 863-402-6685.By PHIL ATTINGERSTAFF WRITER HCSO DEPUTY WILLIAM GENTRY AVON PARK „ Faced with piles of debris, including mounds of construction waste, the City of Avon Park is developing rates to charge customers for their yard and bulk waste. The City Council discussed the proposed fees at a workshop on Friday, June 23. Mayor Garrett Anderson said Tuesday the city didnt have a fee structure for all the things people were disposing of for collection by the city so council wants to have a straightforward rate structure that encompasses the types of debris the city is handling. The new plan that we come up with will de“nitely achieve that,Ž he said. One of my big concerns is that a lot of people do not have access to trailers or other means of dumping their yard waste and they may be interested in using the city to do that for them. So obviously we want to put in place a cost that will cover the citys expenses, but at the same time be, hopefully, a good option for them if they have no other way of getting rid of their waste,Ž Anderson said. The city and council is hoping to get input on the initial proposed rates, he said. The city staff is continuing to collect data. It will be much more economical than what a contractor would charge to take away the waste, Anderson said. Councilman Terry Heston said a lot of people are putting out construction debris for the city to pick up and so the city is looking at what other municipalities are doing before making a decision. The proposed Avon Park yard waste rates are: 2 cubic yards … free; 3-4 cubic yards … $40; 5-6 cubic yards $60; 7-9 cubic yards … $80; 10-12 cubic yards … $100; and more than 12 cubic yards … $150. The proposed bulk and construction/demolition rates are: concrete per cubic yard … $75; wood fence/wood products per cubic yard … $40; furniture per unit … $30; appliances per unit … $30; and construction and demolition per cubic yard … $50. A survey of other area municipalities by the City of Avon Park shows that Sebring has no construction and demolition collection, but collects other items every two weeks. It accepts no mixed piles. The City of Frostproof contracts with Republic Services at a cost of $19.35 per month per residence. Collection is only on Friday for yard waste, construction and demolition and recycling. The Town of Lake Placids yard and bulk waste is collected once a week, but there is no construction and demolition collection. Charged by estimated size of pile, up to onefourth of a ton is collected free of charge.AP looking at bulk waste feesBy MARC VALEROSTAFF WRITER HESTON ANDERSON MELISSA MAIN/STAFFChad DuBose, second from left, is presented a plaque from Cheryl Sharp, senior recruiter/community relations for Agero. Highlands News-Sun Publisher Tim Smolarick and Managing Editor Karen Clogston join in the presentation. DuBose was the Unsung Hero featured in May.Recognizing Mays Unsung Hero SEBRING „ Highlands County Sheriffs Of“ce Tactical Anti-Crime Unit spotted a driver who had a warrant out for his arrest. When of“cers stopped the vehicle, of“cers also found illegal drugs in the vehicle, the arrest report stated. Of“cers also discovered a female passenger who had a controlled substance without a prescription. Ronald Leslie Hope, 27, of Lake Placid was charged with the possession of methamphetamine, possession of cannabis and possession of drug paraphernalia. Samantha Lynn Bar“eld, 34, of Lake Placid was charged with possession of methamphetamine. On Tuesday, two deputies observed that Hope was stopped at an intersection in Sebring. The deputies in the patrol car behind Hopes vehicle were aware of a warrant for his arrest (burglary with assault or battery and criminal mischief), according to the report. The deputies had recently viewed a photo of Hope in the Master Name Index, or MNI. One deputy approached the passenger, Bar“eld. The deputies noted a strong smell of cannabis and requested that Bar“eld exit the vehicle. According to the arrest report, a female deputy searched Bar“eld and found a clear plastic baggy that held a crystal-like substance that “eld-tested positive for methamphetamine. Deputies requested a K-9 deputy review the vehicle. The K-9 deputy reported his K-9 partner positively alerted to the odor of narcotics, according to the report. A search of the vehicle revealed a glass jar with a green, leafy substance, which “eld-tested positive for cannabis, the report stated. Deputies also found a residue that “eld-tested positive for methamphetamine of a glass smoking apparatus. A search of Hopes wallet revealed rolling papers commonly used to roll cannabis.LP man, woman arrested on drug chargesBy MELISSA MAINSTAFF WRITER BARFIELD HOPEEmergency Preparedness FairSEBRING „ There will be an Emergency Preparedness Fair held 10 a.m. to noon Saturday 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 more 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. Saturday at 100 N. Museum Ave. in Avon Park. Actors Lenny and Mabel will bring the classic to life. For more information, call 863-452-3803.Summer Bash partyAVON PARK „ American Legion Post #69 will host its Summer Bash Kick Off Party at 2 p.m. Saturday at the Post, 1301 W. Bell St., in Avon Park. Burgers, hot dogs, corn hole tournament, music, 50/50 raf”e and more. For more information, call 863-453-4553.Highlands Tea Party meeting setSEBRING „ The Highlands Tea Party will meet 6-8 p.m. Tuesday, July 3, at Homers Restaurant, 1000 Sebring Parkway. Dinner at 5 p.m. Guest speaker will be Sen. Denise Grimsley, R-Sebring. Grimsley is running for Agriculture Commissioner.NEWS BRIEFS Family Owned & Operated Since 1978560 U.S. 27 North Sebring, FL 33870 (863) 385-4796 CarpetPatioBlinds.com adno=3582500

PAGE 3

Friday, June 29, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com adno=3584949 YOUR LOW PAYMENT LEADER FOR KIA 401 US HIGHWAY 27 SOUTH € SEBRING, FL 33870 (863) 402-4230SEE ALL OUR INVENTORY AT ALANJAYKIA.COM Financing Available With THE BEST VALUE IS ALWAYS UNDER THE GIANT HAMSTERŽ JOIN OUR PAGES FOR DISCOUNTS, PROMOTIONS & MORE!!*Payments include tax, tag, title and $699 dealer fee, with approved credit. 36 months, 12,000 miles per year. Prices exclude t ax, tag, title and $699 dealer fee. All factory rebates and incentives assigned to dealer. Customer may qualify for additional discounts. See dealer for full details. 10 Year/100,000 Mlle Warranty I s a limited powertraln warranty. For details, see retailer or go to Kia.com. Instock units only. Offers cannot be combined with special offers (ex. Employee Pricing, Price Match Guarantee, etc.). AII photos are for Illustration purposes only. Vehicles are subject to prior sale. Void where prohibited by law. All offers end 6/30/18. STK #K462096 ALL NEW 2018 SPORTAGE LX STK# K462096 LEASE FOR $339/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 22 550 *OR Buy for OnlySTK #K424891 ALL NEW 2018 SORENTO LXLEASE FOR $389/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 27 300 *OR Buy for Only STK# K424 891 STK #K253703 ALL NEW 2018 OPTIMA LXLEASE FOR $289/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 19,468 *OR Buy for OnlySTK #K197110 ALL NEW 2018 FORT LX STK # K197110 LEASE FOR $289/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 16 900 *OR Buy for OnlySTK #K573676 ALL NEW 2018 SOUL CONVENIENCE PACKAGELEASE FOR $289/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 16 953 *OR Buy for Only STK# K573 676 LEASE FOR $450/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $1,000 DOWN, CASH OR TRADE EQUITY. $ 34 290 THATS A SAVINGS OF OVER $ 5,000 !OR Buy for Only ALL NEW 2018 STINGER PREMIUMSTK #K013832 2018 Forte EX and 2018 Sportage SX Turbo AWD shown with optional features. Some features may vary. AMERICAS BEST VALUE SUMMER EVENT

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Friday, June 29, 2018 www.highlandsnewssun.comLP puts its best leaf forward for Caladium FestivalLAKE PLACID „ Many hands are making light work as the Caladium Capital of the World prepares for the Caladium Festival, July 27-29. Stuart Park is the jewel of the festival where homage is paid to all things caladium. The pinks, greens and whites of the caladiums grace the main streets and shop fronts of the town. DeVane Park will host the 22nd annual Car and Bike Show on Saturday, July 28. Lake Placids Horticulture Director Danny Lamarre is impressed with the way the town is shaping up for the festival. Stuart Park has never looked better in my eyes,Ž he said. It is because of great team work. Public Director Harvey Waldron, Bates Sons & Daughters Caladiums and Happiness Farms and many others helped to get it looking this way. It wouldnt be possible without the donations of all the caladium bulbs.Ž Eileen May, executive director for the Greater Lake Placid Chamber of Commerce, was thrilled with the work the towns employees and volunteers were doing in the weeks leading up to the annual event. The Greater Lake Placid Chamber of Commerce greatly appreciates the partnership that we have with the Town of Lake Placid,Ž she said. Lamarre, along with the help of Keep Lake Placid Beautiful and some local inmates, cut the trees, raised the canopy in Stuart Park and “nished laying sod near the newly constructed pavilion on Monday. Thousands of caladium bulbs were planted June 13-14. The bulbs were planted in the medians on U.S. 27 from Lakeview Drive to Interlake Boulevard as well as in Stuart and DeVane parks and along Main Avenue and Interlake Boulevard. We want to make sure they [the caladium plants] have plenty of time to reach their peak by the festival,Ž Lamarre said. I like to get them in the ground in the “rst part of June; I have already fertilized them, too.Ž A brand new and slightly larger pavilion was constructed in Stuart Park. The structure has a new concrete pad that no longer pools water in the center. New fans are mounted to the ceiling and, according to Town Administrator Phil Williams, tables and sinks will be installed on the north end. The town has rushed the completion date of the new pavilion and the pavilion access,Ž Williams said. Two new picnic tables have been purchased and two tables were rebuilt with Jack Reinhardts suggestion in a quick conference at the park, so as to be ADA accessible.Ž Every aspect of the new pavilion and its surrounding areas were created to be in compliance with the Americans with Disabilities Act. There are “ve picnic tables under the pavilion, two are new and the others were retro“tted by Waldron to ensure wheelchair accessibility and painted Dragons green „ a dark green like the schools in town use. The electrical supply to the park areas has been improved,Ž Williams said. In years past, the electrical breakers frequently would fail because of the extreme usage. Several trip hazards have been improved, including the sidewalk extension from the womens club, the sidewalk curb cuts at the northeast and northwest corners of the park, and the removal of a useless concrete slab by the grill. Still on the list to do is the installation of hand rails on the new steps from the grill to the pavilion and installation of the attached table surface structures and sink at the north end of the pavilion,Ž he said. The walkways will be inspected for trip hazards.Ž In 2016, pavers were taken out and the roots from neighboring trees were dug out to even the soil. Future project plans will likely include mitigating stormwater problems at the southeast corner of the park, according to Williams. He explained how the festivals musical entertainment acts will be safer this year than in the previous years. The pavilion ”oor is now designed to shed water instead of harboring the water,Ž Williams said. The ”oor was raised by about “ve inches and has a slight grade decrease from the center ”oor to the outside. Water will not stand. That will make the bands electronics a lot safer for all,Ž he said. By KIM LEATHERMANSTAFF WRITER KIM LEATHERMAN/STAFFA large pile of tree limbs lay waiting for pick up on Wednesday after Danny Lamarre and his crew from the town raised the tree canopy in Stuart Park on Tuesday. COURTESY PHOTO/DANNY LAMARREThe town got some help with the caladium planting this year. John H. Stoddart Jr.John H. Stoddart Jr., 70, of Sebring, Florida, passed away Tuesday, June 26, 2018. He was born in Philadelphia, Pennsylvania to the late John H. and Joan (Powers) Stoddart on June 7, 1948. He served in Vietnam as a Marine and became a resident of Highlands County in 1981, coming from Ochopee, Florida. He enjoyed hunting, reading and spending time with his grandchildren. Survivors include his wife of 43 years, Chris Stoddart of Florida; sons, Josh (Amy) Stoddart and Shane (Jackie) Stoddart, both of Florida; sisters, Cindy (Tom) Earnest of North Carolina, Gwen (Stephen) Manieri of Pennsylvania, Pam Lezcano of Japan, Allyson (Pete) Mendez of Florida and Kim Stoddart of Pennsylvania; and three grandchildren, Jakob Spicer, Jackson Stoddart and CJ Stoddart. A memorial service will be held at 1 p.m. Saturday, June 30, 2018 at Stephenson Nelson Funeral Home in Sebring. Memorial contributions can be made to mof“tt. org/about-mof“t/ foundation. Arrangements entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com. OBITUARIES to avoid overruns and unnecessary spending. Right now, she said, county property taxes are the highest rate than for many recent years, and taxpayers are hurting. As a single mom (who was) raising two children, I know just a little bit of increase hurts a family so bad,Ž Tuck said. We cannot ask the good people of this county to pitch in and do more when we, as the government, are not willing to do it ourselves.Ž Highlands County took millions from reserves to pay for Hurricane Irma recovery, but the Federal Emergency Management Agency hasnt reimbursed it yet. She said she wouldnt vote to use reserves, except for emergencies. When asked her position on the proposed “re assessment, she said it would have been better to increase it over time instead of all at once. Lake Placid Campgrounds rate, she claimed, would go from $1,125 per year to $15,000. Lakeshore Mall, she said, would go from $2,000-$3,000 to $77,000. She said she would support exemptions on the fee. While she wants to see improvements to the countywide “re system, what concerns her is having no sunset on the assessment. I think they said that now theyre starting at $96, and every year its going up,Ž Tuck said. (Next year) its supposed to be $105. Next year, its supposed to be $111, then $120. Whens it going to stop? Youve got to have a sunset on it.Ž Bill Youngman said he didnt see what he would get for the increase. They may get to my house just a little earlier, and we can sit there and have coffee, because I dont have a “re hydrant for (darn) near a mile,Ž Youngman said. She also questioned the need for full-time “re“ghters. Tuck cited a report that said “re“ghters must take 250 hours or more of classes and certi“cation, on their own time. Her solution would be to give “re“ghters incentives to serve, such as health insurance or fees per call. Youngman worried a paid “re service might bring in a union. Asked about recycling, she said the county should have waited. If the county would have waited one more year, we would not have been in this mess,Ž Tuck said. Asked what she would do about it, she said markets for the materials at this time would have recycling and garbage go back in the same bin. Highlands County started a recycling program because the state of Florida requires it of every county with 100,000 people or more. Tea Party members suggested of“cials should lobby the Legislature to overturn that rule. They also suggested all local governments demand the Florida Department of Transportation set a low, safe speed limit on U.S. 27. She agreed. Tuck, 72, was born in Tampa, a fourth-generation Floridian. Her family moved to Lake Placid when she was 12. She graduated Lake Placid High School, University of Tampa Business School and South Florida Community College „ now South Florida State College „ then attended the University of Florida. She worked for Haywood Davis law “rm after business school. After a year there, she went to Andrew Jacksons law “rm for 15 years, then worked another eight years with Michael Rider Law Of“ce. She then was hired as Lake Placid Town Clerk and retired after 25 years. Tuck is now in her second term on the Lake Placid Town Council. Tuck has served on the Highlands Countys 30-year Transportation Committee and Trails and Paths Committee, and with Take Stock in Children and the Lake Placid Chamber of Commerce Board of Directors. She has been a member of American Legion Auxiliary, Order of the Eastern Star, Highlands County Leadership, Florida Certi“ed Clerks Association and Memorial United Methodist Church in Lake Placid.TUCKFROM PAGE 1 adno=3584945 Dowden Funeral Home 2605 Bayview St., Sebring, FL 33870 € (863) 385-1546DIRECT CREMATION $895€ All cremations done in Highlands County Not out of County€ Cremation € Burials € Shipping Service € No sales person will call € Serving all of Highlands CountyWe CareŽ € Locally owned & operatedadno=3583999 WE OFFER THE MOST ADVANCED TECHNOLOGY TO TREAT LOW BACK PAINDr. Danzeys patented tables are now used all over the world! AVON PARK CHIROPRACTIC CLINICHEALING THE HEARTLAND FOR OVER 30 YEARS! PAIN FREE REVOLUTION! COME BE PART OF THE 1590 U.S. 27 North € Avon Park863-453-5777www.avonparkchiro.comadno=3584950 Donate A Boatsponsored by boat angel outreach centersSTOP CRIMES AGAINST CHILDREN www.boatangel.com2-Night Free Vacation!Žor Car Today! 800 700 BOAT -(2628)adno=3591134

PAGE 5

Friday, June 29, 2018 | HIGHLANDS NEWS-SUN | A5 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. Civility re-defined?What is the difference between a civil culture and a barbaric one? Most of us have a pretty good idea, but I fear there are many in our modern societies that do not. Civility,Ž according to one dictionary, is proper, politeŽ behavior. But, who gets to decide what is properŽ and polite?Ž Is there a standard that we can all appeal to? Im afraid we are now seeing two different sets of standards. In the last half century, we in the New World have seen a change in our cultures moral and ethical behavior „ from a Christian point of view, that is. The use of foul language is now as common as saying good morning.Ž Walking around in public with less than courteous attire is a given. Sitting down at a restaurant dressed in underwear attire has to be the ultimate in civil contempt for humanity, as is also the custom of many a man to sit at a table with their hats on „ it gives one the impression they are in the middle of putting out a “re somewhere in town. But now they keep their hats on in church as well „ and our pastors dont even notice. What about the parents of a spoiled little brat, who spends half an hour screaming at the top of his lungs, while everyone is trying to relax at their meals? What of the silliness of not simply shutting down the stupid phone for once while dining? Is our country in dire need of a dress codeŽ in our public establishments and our cities in general? Worse yet: Is it a violation of Gods moral law to show contempt for others „ consciously or unconsciously „ through degrading words and actions? Or is it that our contemporary culture has decided long ago to re-de“ne civility? Somebody please educate me.Bruce Roessler Sebring New marching orders There are news reports that Donald Trump wants to have a summit meeting with Russian President Vladimir Putin in the near future. I guess Daffy Don “gures hes accomplished all Putin set out for him to do so far. Now he needs new marching orders from the man who got him elected President of the United States.Larry Power SebringTournament was another successThe Womans Club of Sebring held its third MahJongg Tournament on June 23. It was very successful because of the support of our committee and from our local companies that helped raise money toward a scholarship to South Florida State College. Thanks goes out to the Alan Jay Corporation for sponsoring our money tree and to the following businesses for their donations: Beef OBradys, Big Star Dogs, Bob Evans, Chilis, Codys, Dimitris, Edward Jones, Fairmount Cafe, Golden Corral, Hobby Hill Florist, Island View, Outback, Papa Johns, Pizza Hut, Red Lobster, Ruby Tuesday and Sebring Soda. A special thank you to the Highlands News-Sun for all the publicity advertising our tournament. All of this support and generosity from our local businesses allows us to have successful fundraisers to do the special workŽ that we do. Sebring Womans Club SebringYOUR VIEW Im looking forward to another professionally orchestrated “reworks display at our municipal recreation center this Independence Day, but nothing can quite match my childhood memories of backyard “reworks extravaganzas with barely any adult supervision. For a too-brief span of years, a cherished summertime tradition was a visit by Lew and Bob, my two oldest cousins on my mothers side of the family. Fireworks sales were very restricted in their part of Pennsylvania, so they went hog wild and pig crazy with pyrotechnics when visiting Tennessee. Lew had two young children to impress and Bob was still a carefree bachelor, so they splurged on all sorts of things that went boom.Ž I think my favorite was trademarked as Mortgage Payment? Who Needs A Mortgage Payment?Ž or something like that. Yes, the displays were dangerous; but I wouldnt take a million dollars for those rough-and-tumble days when we werent so mollycoddled by helicopter parents. That was a golden age when we could bounce out of the back of a pickup truck without any lasting consequences. Oh, and did I mention that was a golden age when we could bounce out of the back of a pickup truck without any lasting consequences? Mind you, it wasnt all just fun for funs sake. When we were out of school for the summer, the “reworks were a redwhite-and-blue patriotic way to keep from forgetting our civics lessons. (I only regret that I have but 10 “ngers to lose for my country.Ž) Dont get me wrong. I do not come her to second-guess or condemn civic leaders who try to impose common sense restrictions on “reworks. I realize there are lots of reasons they risk being branded a spoilsport. Loud “reworks can be distressing for pets. Just as mayors can be distressed by the realization that they missed out on the emotional support animals for emotional support animalsŽ grant gravy train. There are drought conditions that exploit stray “reworks. There are concerns about possible damage to utility lines. There are neighbors whose sleep patterns may not mesh well with revelers. There are city leaders who apparently have a Roman candle wedged oh so tightly up their ... well, there are lots of reasons. Im sure there are carbon-footprint-conscious crusaders who gnash their teeth at the smoke billowing from bottle rockets, but they should leave well enough alone. Or they just might provoke someone into developing a pyrotechnic dubbed Flatulent Cow. In trying to research this column, I found a crazy quilt of regulations across the country. Not only is there a nationwide ban on certain high-powered explosives (you know the slogan: I cant believe its not a mailbox any longerŽ), but states and municipalities have all sorts of capricious distinctions about dates and hours and consumer “reworksŽ and novelty itemsŽ and the like. (For sale only when the moon is in the seventh house and Jupiter aligns with Mars...Ž) A few communities have loosened “reworks restrictions, but there are too many other pressing issues to keep large-scale deregulation from being a priority. (Oops. My gender is so ”uid it put out the sparklers. My bad.Ž) Alas, cousin Lew passed away a decade ago. Bob lost a long battle with kidney disease in May. But Ill always remember them as overgrown kids. And hope that they didnt get busted smuggling bootleg Hammer of Thunder in their halos. Danny Tyree welcomes email responses at tyreetyrades@aol.com and visits to his Facebook fan page Tyrees Tyrades.ŽBackyard fireworks with hardly any supervision Danny TyreeTYRADES! The God-awful bout of red tide growing in intensity this week along the shoreline of Southwest Florida reminded us of something found in our own back yards that may contribute to the problem. Fertilizer. In case you missed it, June 1 was the beginning of the annual no-fertilizerŽ season here. That means a black-out on the application of all fertilizer containing the nitrogen and phosphorus than can run off the landscape and into the canals, creeks, bays and, eventually, the Gulf. The same nitrogen and phosphorus that makes your lawn grower quicker and your plants grow stronger other times of the year also feed aquatic plant life when it washes off during the rainy season. Thats a bad thing. This form of pollution degrades our waterways. It throws the natural balance of the marine ecosystems out of whack. It is not good, and it is not necessary. Homeowners may believe their yards are being helped by arti“cial stimulants, but fertilizer isnt necessary this time of year. Local ordinances that regulate fertilizer are well-designed to provide all the nutrients that lawns and plants need this time of year. They dont need an injection of nitrogen. They dont need a super-charge of phosphorus. They need water. Perhaps some iron. But thats about it. In fact, too much fertilizer (in the form of nitrogen and phosphorus) only stimulates diseases and pests that can damage a “ne patch of lawn. And then, theres the fact that fertilizing from June 1 to Sept. 30 is equivalent to opening your bank account and dumping cash on the ground. Its a waste. And it is potentially harmful to the larger environment we all enjoy. As for red tide, the science is inconclusive. The authority, Mote Marine Laboratory in Sarasota, states on its website, In contrast to the many red tide species that are fueled by nutrient pollution associated with urban or agricultural runoff, there is no direct link between nutrient pollution and the frequency or severity of red tides caused by Karenia brevis. Florida red tides develop 10-40 miles offshore, away from man-made nutrient sources. Red tides occurred in Florida long before human settlement, and severe red tides were observed in the mid-1900s before the states coastlines were heavily developed.Ž Sounds reassuring. But the “nal sentence is a kicker: However, once red tides are transported inshore, they are capable of using man-made nutrients for their growth.Ž And thats when the bloom really blooms. And thats when it most affects the humans living on or visiting the shore. Be aware that all communities of Southwest Florida now have special fertilizer ordinances. They vary a little from place to place, but all are designed to limit (again) nitrogen and phosphorus. For speci“cs, check out your local ordinance online. But recognize that all ordinances ban widespread landscape application of nitrogen and phosphorus. That applies to individuals and landscape companies. Now, it is unlikely the Fertilizer Cops will come knocking at the doors of fertilizer scof”aws. Still, its the law. Follow the law. Save yourself money. Help preserve the clean water we all appreciate so much. And dont feed the God-awful red tide algae that chokes our beaches. „ Sun NewspapersLearn, follow local fertilizer use regulations

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Friday, June 29, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. The district is making growth in some areas and there are some areas that continue to need work, Longshore said. Having no schools on the bottom 300 elementary schools list is encouraging. The recent accountability scores show a parity among district schools especially compared to the years of the Florida Comprehensive Assessment Test in the 2000s when school grades ranged from AŽ to D.Ž The last year the district had an AŽ school was in 2013 when Cracker Trail Elementary was the only AŽ school, but 2013 was also a tough year for the district with 5 schools getting DŽ grades. Some schools improved on their point totals and are moving closer to a BŽ grade, Longshore said. Lake Placid Elementary missed a CŽ by 3 points. We will continue to do more analysis and adjust where we need to adjust and continue to try and “ll teaching positions over this next month or so before school starts back in and more forward,Ž Longshore said. The Florida Department of Education calculates school grades annually based on up to 11 components, including student achievement and learning gains on statewide, standardized assessments and high school graduation rates. School grades provide parents and the public an easily understandable way to measure the performance of a school and understand how well each school is serving its students. Gov. Scott said, Floridas schools are continuing to achieve increased success thanks to the hard work of our students and teachers. Our years of historic investment in Floridas K-12 education system are paying off. The ability to get a great public education empowers our students to live their dreams in Florida. This is why since 2011 funding for Floridas K-12 public schools has increased by $4.5 billion. Id like to congratulate Floridas students and teachers on another year of success.ŽGRADESFROM PAGE 130 years on the force. This length of tenure suggests great job satisfaction with the Sebring PD. According to Chief Karl Hogland, since Sebring PD is a small department, we are a close-knit group; we work together closely.Ž Both Hogland and Cmdr. Curtis Hart said the way they conduct their daily brie“ngs allows all of“cers to meet and interact with the command staff. The command staff and the shift supervisor are a part of the daily morning meetings where of“cers review the previous 24 hours and set new objectives for the day, allowing of“cers to have a close relationship with all staff „ from road patrol to chief. In order for an of“cer to be promoted to a corporal, the of“cer must pass a test in addition to displaying superior work performance. Promotions from corporal to sergeant also depend on passing an exam. Sebring PD pairs newly promoted corporals with tenured sergeants to increase training opportunities. Corporals are “rst line supervisors and they assist sergeants. They are responsible for making sure of“cers are doing their assigned job duties. They also perform the duties of a police of“cer. Tim Ritenour, Rick Little, Sean Bueford and Shannon Strenth were promoted to the rank of corporal. Mike Hirsch was promoted to detective, which can be either a corporal or a sergeant in the investigations. In Hirschs case, he received a promotion to the rank of corporal. Sergeants check reports from of“cers, examining them for accuracy and clarity of the narrative event, which is essential to ensure an accurate report is available for prosecutors. Sergeants are watch commanders and they supervise squads. They are responsible for the direction and control of police of“cers or detectives, depending on the department they supervise. If a major incident occurs on a sergeants shift, the sergeant will respond to the call, making sure someone in a supervisory position can handle any dif“cult situation that might arise. They ensure the orders of the command staff are carried out completely. Mike Cutolo, Mike Warner, Jeff Reinhart, Robert McConnell and Paul DeShazo were promoted to the rank of sergeant. Lieutenants work in one of three divisions: patrol, criminal investigations or support services. Gilliard was promoted to lieutenant in the Criminal Investigations Division. He is now responsible for all investigations assigned to his division and he investigates all crimes needing further follow up. [The detective sergeant also helps determine which criminal cases need more follow up.] In addition, he supervises the of“cers under his command. Support Services Lieutenant Ryan Magnuson is responsible for logistics, including vehicle maintenance, computer issues, ordering and purchasing. Lt. Magnuson is responsible for accounting for all equipment and ensuring operational readiness. He also supervises the civilian employees. Cmdr. Hart was promoted to the role of police commander. He handles all internal affairs investigations, supervises all of“cers under his rank and acts as the assistant police chief. He ensures day-to-day operations run smoothly. Part of those duties include identifying training needs and facilitating organizational training. He also serves as the public information of“cer for the department, providing a direct contact between the public and the police department. Although seven police of“cers have retired over the past two years, the most recent retirements include Sgt. Mike Warner, who served for 26 years and 6 months, and Cpl. Lucretia Milbrecht, who served for 20 years. With the retirement of seven seasoned of“cers, Sebring PD is in need of new recruits, especially since it plans to provide two new school resource of“cers in its patrol area. Two years ago, the department would have mandated a candidate to have already completed the police academy. However, at this point, Sebring PD will pay for a candidate to attend. Mature, responsible individuals ages 19 or older are encouraged to call 863-471-5108 or come by the Sebring Police Department for an application at 307 N. Ridgewood Drive. PROMOTIONSFROM PAGE 1 HIRSCH MCCONNELL MAGNUSON REINHART BUEFORD STRENTH LITTLE MILBRECHT DESHAZO CUTOLO WARNER the Hendrie land. That portion of the trench is not maintained by the county. Green was headed to the area on Thursday and said he would ask Mr. Grenier if he could inspect the section of trench on his property and determine if it was still in good condition. He also said he would check on possible blockage at the end of the Hendrie property where a large amount of vegetation was observed. Green did say that if the BoCC asked for his opinion on digging out the ditches on private property, in general, he would say no. His reasoning was that the county is not supposed to and does not clean out trenches on private property. SFWMD will allow the county to repair or replace the metal culvert that crosses beneath Leisure Lane, when and if the area ever dries out enough, Green said. I hate it for these people,Ž Green said. They go through this every year.ŽVENUSFROM PAGE 1 KIM LEATHERMAN /STAFF Canals have jumped their banks and the water was standing still on Leisure Lane.

PAGE 7

Friday, June 29, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSTequila Patrn set for Watkins GlenESM Nissan DPis seek to conquer iconic track in Sundays raceWATKINS GLEN, N.Y. … As the IMSA WeatherTech SportsCar Championship reaches the halfway point in the 2018 season, the Tequila Patrn North American Endurance Cup resumes this weekend at Watkins Glen International. The Sahlens Six Hours of the Glen is the third race in the four races that make up the TPNAEC, an endurance championship within the existing calendar. While a win at Watkins Glen International has eluded Tequila Patrn ESM, the prototype team has dominated qualifying the last two years, earning pole positions in 2016 and 2017. Johannes van Overbeek shattered the track record in 2016 with a best lap time of 1:35.207, setting an average speed of 128.561mph. The following year, Pipo Derani earned his “rst pole position and broke his teams record from the year before, setting a best lap time of 1:34.405, averaging 129.6mph. Last year, the team was performing strong with an 11 second lead over the “eld when contact from another car forced the “rst car to retire early. The sister Tequila Patrn ESM car took the eventual class lead, but a mechanical issue dashed all podium hopes for the Florida based team. The 3.4 mile, 11 turn permanent road course suits the Nissan DPis well, and the team should again have strong speeds for another attempt at victory for the Sahlens Six Hours of the Glen. Three drivers will split the driving duties for each car, with Olivier Pla and Nico Lapierre again joining the Tequila Patrn ESM ranks in the No. 2 and No. 22 Nissan Onroak DPis, respectively. In March, Lapierre celebrated a victory at the Twelve Hours of Sebring with drivers Pipo Derani and Johannes van Overbeek. The 34 year old Frenchman is returning to the team as a three time winner at the 24 Hours of Le Mans, following his win earlier this month with Signatech Alpine Matmut. Ive been watching Tequila Patrn ESM races on my TV for the last races and Im super happy to “nally to go racing again with them,Ž said Lapierre. It will be my “rst time at Watkins Glen, but from what Ive Special to Highlands News-Sun COURTESY PHOTOTequila Patrn ESM will have two cars competing in Sundays Sahlens Six Hours of The Glen at Watkins Glen.IMSA | 8 The term Lake OkeechobeeŽ stirs memories in anyone whos ever made a cast with bass tackle. Whether its the memory of B.A.S.S. legend Roland Martin landing a monster largemouth at Okeechobee on his television show, visions of Rick Clunn winning a B.A.S.S. event there in 1985 or chills evoked by the thought of the lunker you caught there yourself during the vacation trip of a lifetime, the lake known to many simply as The Big OŽ stirs genuine emotion in all of us. For bass anglers, its a holy land „ and right now, its in crisis. Recent ”oods have caused the lake to hold more water than it was ever meant to, and those high lake levels are having some horrifying effects. Frequent algae blooms have threatened the water quality in the lake and put many of its massive “sh populations in peril „ including its world-famous collection of largemouth bass. The high waters are also threatening to place much of the lakes famed shoreline vegetation under water „ and if it stays there long, it will be no more. Right now, the water spills slowly out of Okeechobee to the west into the Caloosahatchee River and to the east into the St. Lucie River. But that doesnt solve the problem quickly enough „ and it certainly doesnt help the Florida Everglades region below Okeechobee, which desperately needs some excess ”ow. To curb the problem, concerned citizens and state conservation of“cials are proposing the Everglades Agricultural Area „ a storage reservoir to the south that would hold spillover from Okeechobee for a while until it was discharged into Everglades National Park and “nally into Florida Bay and the Florida Big lake is in trouble Special to Highlands News-Sun LAKE | 8Audis Lally is seeking victory laneMagnus Racing driver competes at his favorite track Andy Lally doesnt hide his feelings when it comes to the 3.4mile strip of pavement in Upstate New York known as Watkins Glen International. Watkins Glen is my favorite racetrack on the planet for a number of reasons,Ž says Lally, who drives the No. 44 Magnus Racing Audi R8 LMS GT3 in the IMSA WeatherTech SportsCar Championship GT Daytona (GTD) class. It is my home state of New York and one of the most exciting racetracks to drive around the planet. Theres never a driver that shows up at Watkins Glen that does not like the amazing speed and rhythm that is found at The Glen. Its the best case in the world for making hairpins illegal, because you just never stop with an awesome ”ow and pace around there.Ž WGI seems to love him back, too. Lally heads into the Sahlens Six Hours of The Glen on Sunday riding a streak of “ve consecutive podium “nishes in the six-hour race, dating back to a thirdplace showing in the last GRAND-AM Rolex Sports Car Series race in 2013, the year before the merged WeatherTech Championship began. Last year, he and then-co-driver Katherine Legge took the GTD class victory in an Acura NSX GT3 for the team now known as Meyer Shank Racing. This year, Legge is paired with Alvaro Parente in the No. 86 Acura for Meyer Shank, while Lally has rejoined Magnus Racing alongside team owner/driver John Potter and the teams endurance specialist, Andrew Davis. The Magnus team has its own podium streak going at Watkins Glen, with four consecutive podiums from 2013 through 2016 with Lally and Potter sharing the controls. Magnus Racing did not compete in the WeatherTech Championship last year. Perhaps whats even more remarkable is in Special to Highlands News-Sun IMSA PHOTOAndy Lally will drive the No. 44 Magnus Racing Audi R8 LMS GT3 in the IMSA WeatherTech SportsCar Championship GT Daytona class on Sunday.RACE | 8The inaugural Heartland Golf Championship, presented by the Highlands News-Sun, holds its “rst quali“er on Saturday at SpringLake Golf Resort. There are mens and womens divisions and the cost to play in an 18-hole quali“er is $50 per player, except for members who qualify on their home course where the cost will be $30. The idea is to “nd the best golfers in the area and with more than one quali“er, golfers can afford to have a bad round and try and qualify again at a different course. Each course will be set up for women to play between 4,800 and 4,900 yards. Men will play each course between 5,600 and 5,800 yards. Saturdays quali“er at SpringLake Golf Resort begins with an 8:30 a.m. shotgun start. Each golfer needs to have a handicap. Handicaps are veri“ed through the Ghin system.Looking for championsBy MARK PINSONSTAFF WRITERHeartland Golf Championship starts Saturday at SpringLake HIGHLANDS NEWS-SUN FILE PHOTOGolfers in the area have the opportunity to compete in the Heartland Golf Championship beginning Saturday at SpringLake Golf Resort. Ther e are mens and womens divisions and there are several chances to qualify for the nals. FILE PHOTOThere is a womens division in the Heartland Golf Championship. The rst qualier is Saturday at SpringLake Golf Resort.GOLF | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Friday, June 29, 2018 www.highlandsnewssun.com seen on onboard camera it looks like a challenging track. I look forward to it.Ž Fans at Watkins Glen International will have multiple chances to get up close with Tequila Patrn ESM this weekend with several fan-friendly opportunities. Ryan Dalziel, one of the biggest personalities in the IMSA WeatherTech SportsCar Championship paddock, will join Dinner with Racers hosts Ryan Eversley and Sean Heckman for a live show in the Watkins Glen Victory Circle. Watkins Glen is one of those tracks you see on the racing calendar and count down the weeks till you get to race there,Ž said Dalziel. Tequila Patron had great cars there last year but we couldnt pull off the win. We know its a good track for our Nissan DPi package and after a dif“cult, Detroit we are anxious to get started this weekend.Ž The show will be open to all fans, featuring entertaining stories, fun and games, and other live guests. The show will begin at 5:30 p.m. today and go until roughly 7 p.m. On Saturday, all six Tequila Patrn ESM drivers will be taking part in a live chat with fans inside the IMSA WeatherTech paddock at the Konica Minolta Business Center, starting at 10 a.m. Off Track and On the Record will be hosted by FOX Sports reporter Justin Bell, and the team will also provide giveaway items for lucky attendees. Im beyond excited to bring our Tequila Patrn ESM Nissan Onroak DPi to Watkins Glen, which is a home track for me,Ž Sharp said. Being from Connecticut, many of my early races were at the Glen. Its become a true favorite of mine and for the last two years its been a very strong track for our ESM. We need to get back to victory circle and Im excited to welcome Oli and Nico back to help us do that.Ž Watkins Glen is a track most drivers love to compete at. Watkins Glen is one of my favorite tracks in the world, with all the high speed corners, this place is just amazing and driving a DPI car here you need a lot of commitment,Ž Pia said. Its going to be my last race this year with the Tequila Patrn ESM boys because of the Fuji clash, and I really want to “nish with a strong result here.Ž IMSA Radio will kick off live coverage of the Sahlens Six Hours of the Glen, starting with Practice this morning. The race goes green at 9:45 a.m. and will air live on Sunday on FS1 starting at 9:30 a.m.IMSAFROM PAGE 7 IMSA PHOTOWhile a win at Watkins Glen International has eluded Tequila Patrn ESM, the prototype team has dominated qualifying the last two years, earning pole positions in 2016 and 2017. the last three years, Lally has successfully driven three very different race cars at Watkins Glen. He drove a Porsche 911 in 2015, an Audi R8 in 2016 and the Acura NSX last year. I didnt realize that,Ž Lally says. So, thats three podiums in a row with a Porsche, an Audi and an NSX, and now were back there in an Audi. Maybe there is some sort of rhythm or something that Ive found, even with the repave and the changing of the curbing and whatnot through the years … or maybe its just that Im so happy to race around there that something clicks.Ž Something always has clicked at The Glen for Lally, who owns four career Sahlens Six Hours of The Glen victories. His affection for racing and the racetrack goes all the way back to his childhood. All I wanted to do as a kid, from a very, very early age, was race cars,Ž Lally says. Those cars, though, happened to be stock cars. Growing up on Long Island and not coming up through a racing family, I liked what I saw on TV. I liked what my Matchbox cars were, and those were stock cars. I grew up a massive NASCAR fan. The Richard Pettys and the Neil Bonnetts and the Bobby Allisons were my early heroes. There was points in my life where I wanted to be a part of the Alabama Gang and I couldnt even point to Alabama on a map. My love for road racing came from watching the Bud at The Glen in 1988 when Ricky Rudd and Rusty Wallace were battling it out in the waning laps. I got hooked on road course racing. At the time, I really didnt even know what Prototypes or GT cars were. I just knew that theres a place that looks like my go-kart track thats on TV that they race NASCAR. That is something that I want to do. Watkins Glen was really the “rst road course that I was able to discover and learn about. That helped start my education on road course racing as a whole.Ž Because of that, and their tremendous record at Watkins Glen, this weekend is a big one for Lally and the Magnus team. Next to the 24 Hours of Daytona, thats the most important race of the year for me,Ž Lally says. I think John Potter would come close to echoing those sentiments as well. Weve put so much into trying to win that race. Although I was able to win it last year with Meyer Shank Racing, the last four years prior to that, we had two thirds and two seconds with Magnus Racing. Its de“nitely been a buildup and a desire for John Potter, who in such a short career has won Daytona, has won Indianapolis, has won Sebring and has won in so many other iconic tracks around the nation that he de“nitely wants to add Watkins Glen to that list. We as a team are working as hard as we can to make that happen.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. RACEFROM PAGE 7 COURTESY PHOTOThe GT Daytona class should see exciting racing in Sundays Sahlens Six Hours of The Glen in upstate New York. Sebring Golf Club will hold the second Heartland Golf Championship quali“er on July 7. Were looking forward to hosting the quali“er,Ž said Sebring Golf Club head professional Kim Darrow. We have a number of people signed up already and Ive heard a number of other players talking about playing in it. I think the Heartland Golf Championship is a great idea and one that will get a lot of local players involved. Its competitive and I think this is a great way to get men and women on the course during the summer.Ž Each quali“er is stroke play and with the courses set up fairly and not too long, golfers of any handicap can compete and have a chance to do well. I think were going to have a good turnout in the mens division as well as the womens,Ž Darrow said. Our course is in pretty good shape except for a couple of holes that have some water on them. As long as we dont get too much rain before next Saturday, we should be okay.Ž Pinecrest Golf Club will hold its quali“er on July 14, River Greens Golf Club is the site of the July 21 event, Highlands Ridge on July 28, Placid Lake Country Club will host its quali“er on Aug. 4, Harder Hall Country Club will host on Aug. 18 and Sun n Lake Golf Club will hold the last quali“er on Sept. 8. Fifty percent of the “eld from each quali“er will advance to the “nals. The “nal Championship Tournament to determine the mens and womens winners will be played on Sept. 15 at a course to be determined. The Championship Tournament is sponsored by Florida Hospital. For golfers making it to the “nals, there is an additional fee of $30 to play in the Championship Tournament. Were pleased to bring the Heartland Golf Championship to Highlands County,Ž said Highlands News-Sun Publisher Tim Smolarick. Having quali“ers at different courses is unique and something that hasnt been done before. We hope all the golfers enjoy the quali“ers and we look forward to a great climax at the Championship Tournament.Ž GOLFFROM PAGE 7 FILE PHOTOPlayers of all abilities are encoraged to compete in the Heartland Golf Championship that starts Saturday at Spring Lake Golf Resort. A handicap system will be used for all golfers. Keys. It would help virtually everyone in Florida „ and it could save one of bass “shings greatest treasures. As usual, the holdup is money and the political cooperation needed to make that money a reality. The state of Florida is already spending $200 million a year to “x the problem, but they need that “gure matched each year by the federal government before they can make any real difference.LAKEFROM PAGE 7 B.A.S.S. PHOTOLake Okeechobee is struggling to release excess water. If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. SM SM 800 U.S. Highway 27 N. € Avon Park 453-7571 € Sebring 385-1731 € Lake Placid 465-77711-800-COOLING State Certi“ ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 adno=3584946When the weather is hot and you need to stay cool, rely on us to see it through, Flying high the weather is “ ne for you keeping cool with parts and service too!At Longs Air Conditioning were ” ying high and keeping cool, Flying high and keeping cool with Kenny Long and Carrier.

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Friday, June 29, 2018 Dog Ownership … Time for Summer TrainingClasses are being offered for dog training Are you planning a trip soon and hoping your dog will be on good behavior? Have you taken your dog to the many restaurants in Sebring or are you a little leery? Maybe it is time for some training! The Heartland Dog Club of Florida has partnered with the Sebring Pet Supermarket and will be offering Obedience and Basic Manners beginning on July 12th. The training will take place in the cool con“nes of the store and will be limited in the number of attendees. Now is the time to register by contacting one of our trainers, Kathy Rose at 863 … 273 … 9554. Do you have a puppy or a young dog? Puppies leave their canine families to join their human families at a time when their learning ability is the best. Participating in a good puppy training class can help you harness your puppys ever endless energy level into positive behavior. Also, the socialization of a class is excellent for any dog at any age. Meeting other dogs, other people, hearing noises in the environment are all good training tools for your dog. Early training also helps with getting your puppy or young dog accustomed to his new leash and collar. A dog that knows how to walk nicely on a loose leash is more likely to get to go on walks and join the family in other gatherings other than the one who acts like a wild mustang. You will join others and learn how to teach basic skills to your dog such as sitŽ, downŽ, stayŽ and come.Ž You will also bene“t from the knowledge and experiences of the instructor and other members of the class. It is always comforting to learn that you are not alone in the trials of raising your puppy to be the best canine companion and over all well-mannered family member. Bringing an adult dog home can be just as rewarding as getting a young puppy. The dog may be a little scared and afraid to trust his new human family but with loving care and some good bonding time, the dog will come around and become a very loyal member to his new family. Spending time training your dog, even in very short increments throughout By SUZANNE SIGMUNDSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOTrainer Macey Linsinbigler, Bailey and Pet Supermarket Manager Crew Hawken. DOGS | 2Floridas human population is expected to reach 25 million residents by the year 2035 (Bureau of Economic and Business Research 2010). If we continue to develop as we have in the past, the space needed to accommodate the expected growth through 2060 will equal an area larger than the state of Vermont … about 7 million acres. The loss of so much rural, agricultural and natural lands will have important consequences for “sh and wildlife. More on the Wildlife 2060 report. The Cooperative Conservation Blueprint (Blueprint) is a multi-partner strategic conservation process initiated in 2006 by the FWC as part of implementing Floridas State Wildlife Action Plan. The process has brought together landowners, businesses, governmental and conservation organizations to collectively build broad agreement on both voluntary and non-regulatory conservation incentives along with a comprehensive vision of wildlife habitat and connectivity priorities to which existing and new incentive ideas can be applied. The goal is to conserve wildlife and maintain a sustainable economy and a wide range of agriculture and nature-based opportunities, as well as provide clean air and water for the bene“t of all Floridians. The Blueprint builds on the Critical Land and Waters Identi“cation Project (CLIP). The CLIP is a fully integrated set of GIS data layers of priority statewide conservation areas, working landscapes and development areas. The CLIP uses science and the best statewide spatial data to identify Floridas critical environmental resources in a database that can be used as a decision-support tool for collaborative statewide and regional conservation and land-use planning. The current pattern of land ownership, with large tracts of important natural lands owned by a relatively small number of landowners, provides a timely Floridas Cooperative Conservation BlueprintFWC The Cooperative Conservation Blueprint is creating a bold vision for our future CARLTON WARD JR. PHOTOThe Cooperative Conservation Blueprint is about creating a bold vision for our states future, 25-50 years from today.VISION | 2 The Florida Fish and Wildlife Conservation Commission (FWC) Division of Marine Fisheries Management administers a state arti“cial reef program that provides “nancial and technical assistance to coastal local governments, nonpro“t corporations and state universities to construct, monitor and assess arti“cial reefs. Florida has one of the most active arti“cial reef programs among the 15 Gulf and Atlantic coastal states involved in arti“cial reef development. Because of its large extent of coastline and statewide involvement in reef activities, the Florida arti“cial reef program is the only state program that is not exclusively run at a state agency level. FWC depends on partnerships with local counties to hold reef permits and manage new reef construction. Reef construction objectives include: Enhancing recreational and charter “shing and diving opportunities. Providing a socio-economic bene“t to local coastal communities. Increasing reef “sh habitat. Reducing user con”icts. Facilitating reef related research. To do no harm to existing “shery resources, Essential Fish Habitat (EFH) or human health.Artificial reefs important for eco-systemFWCDifferent materials are being utilized FWC PHOTOThere are many dierent materials that can be used for articial reefs.REEF | 2 On June 19, the Florida Cattlemens Association kicked off its three-day Annual Convention in Champions Gate. The Florida Cattlemens Association is a statewide, non-pro“t organization, established in 1934, devoted to promoting and protecting the ability of cattlemen members to produce and market their products.Ž Filled with exhibition hall booths, a trade show, educational seminars, auctions, a banquet, and social events, the Convention is a time to socialize, network, learn, play, and relax. Their theme this year was share your passion,Ž and Archbold Biological Stations Buck Island Ranch sent a passionate crew of researchers and ranchers to attend the event, including Executive Director Dr. Hilary Swain, Director of Research Dr. Betsey Boughton, and Ranch Manager Gene Lollis. Amidst the festivities were some special moments for Archbold. At Thursday evenings banquet, Archbolds Director of Research Dr. Betsey Boughton received the special honor of Florida Cattlemens Association Researcher of the Year.Ž Boughton was distinguished for her success and relevance in multiple aspects of the cattle industry: research, conservation, outreach, and education. My research is focused on wetland and water management, understanding how grazing and “re affect wetlands and grasslands, and more recently, understanding the ranchland carbon cycle,Ž Dr. Boughton explained in her acceptance speech. A large part of the research program at Buck Island Ranch is focused on wetlands not only because they are so critically important for plants and wildlife on ranches, but also because wetlands have the potential to act as a sponge for both water and nutrients, cleansing water before it leaves the ranch and heads downstream to Lake Okeechobee. As a natural extension of working in wetlands, I have also been involved in water management and monitoring projects that are truly win-win for agriculture and conservation.Ž In addition to water and wetland management, I have been working with collaborators to understand the carbon cycle on ranchlands,Ž continued Dr. Boughton. This is important because agriculture can be a large source of carbon and other greenhouse gases to the atmosphere, and there is a push for the industry to reduce carbon emissions to be sustainable. Our research has shown that wetlands and wet soils are a large natural source of methane, a greenhouse gas that is 25 times the strength of carbon dioxide, and that cattle were only responsible for 19-30% Buck Island Ranch wins multiple awards By Archbold Biological StationArchbold honored by Florida Cattlemens Association HILARY SWAIN PHOTOArchbold Buck Island Ranch Director of Research Dr. Betsey Boughton accepts the Florida Cattlemens Association Researcher of the YearŽ award. From left to right, Convention Speaker Red Steagall, Researcher of the Year Betsey Boughton, Research Committee Repr esentative Chance Clay, and Florida Cattlemens Association President Ken Griner. AWARDS | 2

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Friday, June 29, 2018 www.highlandsnewssun.com Since the 1940s, more than 3,330 planned public arti“cial reefs have been placed in state and federal waters the state of Florida. FWC maintains a statewide database accessible to the public of all reef deployment locations. Other arti“cial reef construction objectives beyond the scope of the FWC arti“cial reef program include: Mitigation reefs to replace hard bottom habitat lost through activities such as beach re-nourishment and damage caused by vessel groundings. Oyster reef regeneration. Shoreline protection. Funding. Approximately 70-100 public arti“cial reefs are constructed annually off Florida using a combination of federal, state and local government and private funds. Since the Arti“cial Reef program was legislatively created in 1982, funds administered by the FWC are grants-in-aid pass through funding derived from annual U.S. Fish and Wildlife Service Sport Fish Restoration Program and state salt water “shing license revenues. This funding is used to reimburse local government, nonpro“t organizations, and state universities for reef construction and monitoring. To date, Florida has distributed more than $26,575,000 for arti“cial reef related activities. Monitoring FWC staff conducts statewide compliance and performance monitoring of grant funded reef projects using SCUBA, sidescan sonar, and remotely operated underwater video. Assessment can include “sh censuses, mapping, video, photography and materials evaluation. In addition, grant funded research and monitoring projects have included studies on reef spacing and design, material stability, storm impacts, long-term studies of reef community succession, residency of benthic species, juvenile “sh recruitment, and comparisons of arti“cial reef “sh communities with those on adjacent natural reefs. Permitting Permitting is required for all arti“cial reef deployments. The FWC arti“cial reef program does not issue permits for arti“cial reef sites. This regulatory responsibility is carried out by the U.S. Army Corps of Engineers (ACOE) for proposed arti“cial reef areas in federal waters and by both the ACOE and the Florida Department of Environmental Protection (DEP) in state waters. Both of these regulatory agencies accept comments from FWC and other interested parties during the arti“cial reef application review process. Due to liability issues, associated with siting and placing materials on the sea ”oor, permits are not issued directly to private individuals or clubs for building arti“cial reefs. Reef Materials Allowable materials for arti“cial reef use are determined by U.S. Army Corps of Engineers (ACOE) and Florida Department of Environmental Protection (DEP) permit criteria and tend to emphasize heavy, stable, durable and non-polluting materials. These criteria are based upon requirements for the use of non-hazardous material of suf“cient stability and durability to insure that the materials and their component parts remain within permitted areas and last long enough to provide the intended habitat enhancement. REEFFROM PAGE 1opportunity for the strategic use of incentives to conserve large areas. Blueprint Regional Pilot The Blueprint Regional Pilot was instituted in 2010 to focus application of incentives-based conservation landscape planning in south central and southwest Florida. The homogeneity of the landscape, high level of on-going conservation activities in the region and large tracts of open and working lands make this geographic area particularly useful for on the ground application of the Blueprint process. The Pilot was organized into two main initiatives that included a southwest Florida area corridor mapping effort and a northern Everglades focus on incentive development. Priority conservation areas throughout the region were identi“ed using extensive ecological research and stakeholder involvement. The second initiative involved identi“cation of existing incentives and investigation into new incentives and alternative funding strategies with the potential to protect priority lands. Incentive-Based Conservation Private landowners have been and continue to be excellent stewards of Floridas landscapes. A core component of the Blueprint process is to focus on voluntary incentive-based conservation. Incentives should reward private landowners for conserving priority conservation land, and in doing so, make owning those lands an economic asset. Close coordination with state, regional and local agencies with an interest in the incentive ideas is essential. The goal is to create a win-win for landowners, the public and the environment. In addition to coordinating with existing incentive programs, new opportunities are being explored. Working with the Gopher Tortoise Conservation Program and the Landowner Assistance Program, the Blueprint initiated a new Payment for Ecosystems Services (PES) program that will compensate landowners for stewardship of habitat for this vital keystone species. The PES program proposes to work with landowners within lands that are priorities for regional connectivity and for gopher tortoises and their commensals. For more information about the Cooperative Conservation Blueprint, please contact Brian Branciforte. The Cooperative Conservation Blueprint is about creating a bold vision for our states future, 25-50 years from today. It will be a collaborative effort that integrates environmental, social and economic considerations to enhance the quality of life for future generations of Floridians.VISIONFROM PAGE 1 the day, helps to develop mutual trust and respect, and allows the bond to grow even more. Positive reinforcement training is a powerful and humane way to teach any dog. When your dog shows a desired behavior, immediately reward her with praise and a small treat. Eventually, she will associate this treat with her behavior, and you can slowly begin to reduce how often you give out the treats. Most dogs want to please their owners but may be confused about what their owners want. This is a very good reason for the dog and owner to attend training so that they both learn how to give the right commands and when to praise and treat. The Heartland Dog Clubs goal is to offer you and your dog a welcoming and comfortable atmosphere, easy to follow methods for in-class instruction, and personalized attention. We offer several levels of manners training, all done with positive reinforcement. Our trainers believe that the curriculum will require your dog to think and make correct choices to receive rewards and become a well-mannered dog. That is exactly what we all want. For more information about The Heartland Dog Club and our upcoming training, please contact trainer, Kathy Rose at 863 … 273 … 9554. Hope to see you July 12th at 6:00 at Pet Supermarket. Oh, and dont forget the treats!DOGSFROM PAGE 1 COURTESY PHOTOTrainer Macey Linsinbigler and Harper leaving Pet Supermarket after a fun shopping trip. of the annual methane emissions. This result is important because cattle emissions are generally considered the dominant component of pasture methane budgets, but we showed this was not true for Florida pastures. As agriculture comes under ever more scrutiny regarding greenhouse gases, data such as these provide important information for Florida ranchers.Ž Of Boughton, Executive Director Swain says, Her record of accomplishments demonstrates great success and relevance for the cattle industry in Florida. Her position is recognized as one that requires a unique combination of skills and interests and she has been very successful in all aspects: she is publishing in top-tier scienti“c journals, has launched and coordinated a successful outreach program on sustainable agriculture, and she is involved in a number of educational programs that focus on translating research for ranchers, students, and the public.Ž Earlier in the week, Archbolds Buck Island Ranch also received the honor of Sustainable Rancher of the Year,Ž presented by Audubon of Florida to the Florida cattle ranch that best exempli“es outstanding conservation stewardship.Ž Well managed cattle ranches produce a wealth of important wildlife habitat. In fact, some of Floridas most important wildlife habitat is located on these privately owned ranches,Ž said Charles Lee, Director of Advocacy at Audubon of Florida, while presenting the award. Buck Island Ranch has outstanding wildlife populations: Archbold scientists have documented more than 722 plant and animal species at the Ranch, including 6 federally threatened or endangered species who call this place their home.Ž Buck Island was chosen not only for protecting wildlife habitat on ranch lands, but also serving the entire cattle industry by documenting how cattle ranching and our natural environment can co-exist.Ž We are much honored to receive this award,Ž said Ranch Manager Gene Lollis, who accepted the Sustainable Rancher of the YearŽ award alongside Executive Director Swain. We want you all to know that we are here to work for the industry and to help other ranches reach their conservation goals.ŽAWARDSFROM PAGE 1 DEBORAH POLLARD PHOTOArchbolds Ranch Manager Gene Lollis accepts Audubon of Floridas Sustainable Rancher of the YearŽ award on behalf of Buck Island Ranch. DEBORAH POLLARD PHOTOArchbolds Executive Director Hilary Swain and Ranch Manager Gene Lollis accept Audubon of Floridas Sustainable Rancher of the YearŽ award on behalf of Buck Island Ranch. From left to right, Ranch Manager Gene Lollis, Executive Director Dr. Hilary Swain, Audubon of Florida Director of Advocacy Charles Lee, Florida Cattlemens Association President Ken Griner. adno=720049

PAGE 11

Friday, June 29, 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 | Friday, June 29, 2018 www.highlandsnewssun.com LEGAL NOTICES 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. GreatDealsin theClassifieds! NOTICE OFAUCTION19 NOTICE OF DISPOSITION ACCORDING TO THE FLORIDA SELF STORAGE FACILITY ACT THE FOLLOWING STORAGE UNITS LOCATED AT THE STORAGE PLACE OF AVON PARK, 395 CR17A WEST, AVON PARK, FL 33825 WILL BE DISPOSED OF TO AN AUCTIONEER ON JULY 15, 2018 AT 10:00 AM. ALL UNITS ARE SAID TO CONTAIN HOUSEHOLD GOODS UNLESS OTHERWISE STATED. Names and unit numbers are as follows: NAMEUNIT NUMBER Ira Cary Rubin 134 Jessi ca Dewolfe 137 Morgan Beasley 232 Saul Fugueroa 327 DISPOSITION BEING MADE TO SATIS FY LANDLORDS LIEN MANAGEMENT RESERVES ALL RIGHTS, UNDER FLORIDA LAW, ALL PAYMENTS MUST BE MADE IN CASH. June 22, 29, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 18-CP-000167 IN RE: THE ESTATE OF BARBARA J. REED, Deceased. NOTICE TO CREDITORS The administration of the estate of Barbara J. Reed, deceased, whose date of death was January 10, 2018 is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 S. Commerce A ve., Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS 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 SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is June 22, 2018. Personal Representative: Heidi Kulon 11806 Gordon Dr. Riverview, FL 33569 NOTICE TO CREDITORS20 A ttorney f or P ersona l R epresentat i ve: BARRY BEN BUTLER, SR. P.O. BOX 6741 BRANDON, FL 33508 Telephone: (813)230-5497 barrybenbutler@gmail.com Florida Bar No: 848107 June 22, 29, 2018 CLASSIFIED WORKS! 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, new r oof & W/D, fenced yard, ext ras! $25,900, 863-446-0291 HOMES FOR SALE1020 Placid Lakes~ 219 Detroit Ave. Built 2007; 3/2/1 w/laundry rm. Perfectly private! Only $154k. Close to golf course & boat ramp. 863-414-1379 HOMES FOR SALE LAKE PLACID1027 L a k e Pl ac id 951 L a k e J une Rd 3/1, lg corner lot, metal roof, home or income, motivated seller, $97,700 make offer, brokers welcome, 863-465-9100. 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 Lake Placid~ Beautiful 2/2/1 car garage pool home w / fenced back yard. On Lk August $1300/mo. 561-779-9330 Lakefront Home & Condo2000sf home $1,100/mo; Condo @ Lake Jackson, $950 1yr lease, NO PETS.863-382-2221 DUPLEXES FOR RENT1300 Duplex in 55+ Community~ 2/2 CHA, W/D, Lake June access. $800/mo + 1st last & sec. No Pets 954-801-8267 DUPLEXES FOR RENT1300 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 L a k e Pl ac id stu di o. P oo l e l ec 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 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 D avey E xpert T ree C ompany Tree Trimming positions avail. (with CDL Lic.) 1 yr. exp. pref, but will train. Call Garyat863-221-7939. 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 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 Classified=Sales 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 COORDINATOR, PANTHER YOUTH PARTNERS (FT) Application deadline: 7/2/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO. 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. FT Truck Driver~Avon ParkHS Diploma or GED; 1 yr verifi able experience & CDL AŽ current DOT certificate required. $16/hr Must pass background check. Call 800-929-2715ask for Mike Solis or Rob Da g ue 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 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. 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 F i n d i t i n t h e C l a s s i f i e d s MEDICAL2030 Residential Assistants NeededNo Experience NecessaryWe will Train All Shifts Available In Sebring and Avon ParkApply at4352 Independence St. Avon ParkEOE/Drug Free Workplace 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. MEDICAL2030 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 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 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. RNs & LPNs WantedExperience pref., but will train. Apply in Person:5030 US 27 N., Sebring 863-385-1074Email: gtobey@eyesfl.com

PAGE 13

Friday, June 29, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com MEDICAL2030 NURSES We are accepting applications for nurses for the 7p-7a shift at Royal Care of Avon Park. Prefer at least one year of experience in a long-term care facility or other related health care facility. We offer competitive salary, full range of benefits including PTO and free life policy & shift differentials. Apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park. 863-453-6674EOE/MF/DFWP. RESTAURANT/ HOTEL2040 Now Hiring: Experienced Servers BartendersLine CooksNight PortersApply in Personbetween 2-4 pm Onlyat 3101Golfview Rd., Sebring. Or Email Resume to:jobs.chicanes@gmail.com SKILLED TRADES2050 J ourneyman El ectr i c i anWanted~Min. 3 yrs exp. Residentail, Commerical, Govt. rate work. Call Amy 863-386-0491 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 C lubhouse Rentals:For Parties, Meetings etc! Wkday discounts! 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! PERSONALS3020 Tall, slim, nice looking & healthy senior male seeking to meet a nice lady. PO Box 1653 Lake Placid FL 33862 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 Reward!!! Lost Boston Terrier~Last seen 6/12 on US Hwy 27 near Palmdale. 309-238-7982 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 AdvertiseToday! 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 Church of the RedeemerChristmas In July8a-2p every Sat in Julyat 910 W. Martin Rd., Avon Park Sebring~Fri & Sat 7225 Rolling Hills Rd. Furniture & professional tools! 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 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 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 B oo k case, 4 s h e l ves, 6 x 30Ž $30.00 949-413-3706 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 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. Office Furniture~chair w/swivel wheels, like new, $35; 2 drawer oak file cabinet $15. 863-273-5018 ANTIQUES COLLECTIBLES6070 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 BICYCLES/ TRICYCLES6135 Ladies Cruiser 26Ž, white, $35. 10-speed universal 26, $35. 414-2345 TOYS/GAMES6138 Pool table, slate, f ull size, 56x100, excellent condition, $300, 863-446-0957. LAWN & GARDEN6160 L awn S prea d er, f ert ili zer, $30.00 949-413-3706 LAWN & GARDEN6160 16 Rotary Scott Spreader $10 863-402-5677 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 MISCELLANEOUS6260 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 Hunter f an, 5 2 , new in box, lights & remote control, white, $100, 863-471-1042. WANTED TO BUY/TRADE6270 Wanted to Buy Mid 60s Volkswagen Beetle. 814-282-9217 ADVERTISE In TheClassifieds! 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 T urnyou r trashinto cash! Advertise youryard sa l e! 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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. ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! For the majority of recreational boaters, a boat insurance claim wont be in their future this summer … but you can never predict when something will happen. Is your boat insurance policy up to snuff? With the boating season just begun, Boat Owners Association of The United States (BoatUS) suggests boaters do a quick checkupŽ on their boats insurance policy to ensure they have three important coverages. 1. Consequential damage coverage: Big, bad things like sinkings, often happen to boats as a result of some small part below the waterline failing. Think cracked rubber outdrive bellows or broken thru-hulls. Check your policy now to ensure it includes consequential damage coverage that pays for losses that often begin with a failed part that may be excluded under the policy. This means the leaky rubber outdrive bellows or broken thru-hull itself may not be covered, but with consequential damage coverage, the rest of the repairs or total loss … your sunken boat … will be (up to the limits you have selected). One caveat: This consequential damage coverage often applies only to major or total losses. Its typical, for example, to cover the immediate consequential damage resulting from any sinking, “re, explosion, demasting, collision or stranding. 2. Salvage coverage: A windstorm collapses your marinas shed roof onto your boat. You run hard aground and damage the running gear. You are now in a salvage situation: The boat is not a total loss and needs to be recovered and brought to a repair facility. Most boaters assume the cost of removing the boat to a safe location is covered by their insurance policy, but some policies will “rst subtract salvage costs from the insured value of the boat, reducing the funds available to repair the boat, or the amount paid to the boater in the event of a total loss. Or worse yet, some policies pay only a small percentage of that insured value … perhaps just 5 to 10 percent … to pay for salvage costs, again forcing you to pay more out of pocket. Make sure your policy has salvage coverage that is separate but equal to the limit of your boats hull-value coverage. For example, a boat with an agreed value of $40,000 should have another separate $40,000 available just for salvage expenses. 3. Hurricane haulout coverage: For boats in hurricane zones, hurricane haulout coverage is a must. This coverage helps a boat owner make the decision to haul his or her boat before the storm as it helps pay a portion of the labor costs to have a boat hauled, prepared and tied-down by professionals, or moved by a licensed captain. While hauling out in preparation for a storm costs the boater some money, its potentially far less than if the boat sustained damage or became a total loss. The BoatUS Marine Insurance Program pays 50 percent of the cost of labor, up to $1,000, to have the boat hauled or moved to the safety of a hurricane hole, and the haulout does not penalize the policyholder. If your marine insurer cant help you with these coverages, the experts at BoatUS can. Get a free quote at BoatUS. com/Insurance or call 800-283-2883.Important coverages boaters overlookSpecial to Highlands News-Sun

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Friday, June 29, 2018 www.highlandsnewssun.com rfnt b t r tr n t r frntb r rfntb rfntbnbn r f n n t n b b n rfnntb n n n n r f n t n t n n b n t n f br rf r fnf nrttb r r f n n f tb brrfnfr r f n t nn brfr r f rfn tb nrf rrfntbt r f rfnr r t btt n r f n t b frff rf n tnb nn nbf t rb rfntb nnn bbbbb b nnbbfrf tb r r f f rfrnfttt rb r f rn tbrn rb rfn tbtn t bf b bfn f f rfffntbbttt rf rf rfntbn rf rf n tbt bt t r r r r r f n tr b f rfn ttrbn f tf n t b t b f n t t rrt f r r f r n r t f b r r rr r f n t n b t b r f f n t tb r f r n t b r f f b r rfrnftbn bb r r rfntbnnb rf ntrf bb b bntrb r rfntb t r f t n t bff rfr rb r f n t b rfntb tb t rb r f f n t b b trb rfntn b rtt rf n ftbb t f bbb nb Productivity of Wood Storks in FloridaThe primary goal of this study is to gather productivity data for storks nesting in Florida in order to examine the variation and trends in edging success within and among colonies and years. The current Florida Fish and Wildlife Conservation Commissions (FWC) research project is entitled Productivity of Wood Storks Mycteria americana in North and Central Florida. The primary participants are James A. Rodgers and Steve Schwikert working out of the Gainesville Wildlife Research Laboratory. Rodgers and Schwikert are assisted by numerous volunteers and cooperators working around the state. One of the objectives of the Wood Stork Recovery Plan developed by the U.S. Fish and Wildlife Service, identied productivity levels exceeding a minimum standard to ensure continued viability of the stork population in the United States. Specically, knowledge of the number of edged young per nest, or birds mature enough to leave the next, must be determined for a representative number of colonies during the same year for a minimum of three years. The reclassication from endangered to threatened could be accomplished when there are 6,000 nesting pairs and annual productivity is greater than 1.5 edglings per nest calculated over a threeyear average. Thus, the primary goal of this study is to gather productivity data for storks nesting in Florida in order to examine the variation and trends in edging success within and among colonies and years. The project duration will include the breeding seasons from 2003 to 2009. The data on the reproductive success of the north and central Florida stork colonies will be compared with the storks in the southeastern United States by examining the effects of colony size and geographical location on breeding success within and among colonies and years. These data ultimately will be used to determine if the stork population in the United States meets recovery criteria for downlisting the species. Study methods Between 15 to 20 active wood stork colonies in north and central Florida are being monitored by FWC personnel for 3-5 continuous nesting seasons. These sites include both marine estuarine sites along the coast and interior freshwater sites. Concurrent studies are occurring in both Georgia and South Carolina. Field research entails marking and monitoring nests from March to August. Either all nests (colonies less than #100 nests) or a sample of the nests (for example, 25-50 percent of nests at larger colonies) are monitored on a biweekly schedule during the breeding season. The study is designed to monitor stork colonies with differences in nest numbers and densities, at interior freshwater and coastal marine-estuarine sites, and with latitudinal and longitudinal disper sal throughout Florida. Care is taken to reduce researchers effects on the breeding storks and other species of colonial water birds by minimizing nest monitoring during pair-formation and early egg-laying periods. Colonies also are visited during the cooler morning and late afternoon and no visits occurred during inclement weather. The time spent at each nest is further minimized by use of two people to observe and record data and map nest distribution. After the nestlings are three to four-weeks old, they are counted from a distance with binoculars to avoid pre-edging of nestlings. 2003 Breeding Season The average edging rate (number of large, fully feathered birds attaining 7-8 weeks of age) of wood storks at 14 colonies in north and central Florida was 1.49 edglings for each nest during the 2003 breeding season. For only successful nests (nests that edged at least one stork), the average edging rate was 2.15 edglings per nest. About 70.8 percent of monitored nests edged at least one bird. Signicant differences existed among colonies in the average edging FWCSTORKS | 7

PAGE 15

Friday, June 29, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.comrate, which ranged from 0.21 to 2.21 ”edglings a nest. A cluster of colonies in Pasco and Hillsborough counties (Cypress Creek north of Tampa and in New Port Richey) in the west-central region and the Jacksonville Zoo colony, located north of Jacksonville in the northeast region, exhibited the greatest ”edging rates. Colonies that exhibited low ”edging success appeared to be widely distributed in both north and central Florida. However, the two most northern and western colonies of Ochlockonee North and Chaires, found north of Tallahassee in Leon County, both exhibited below average ”edging success. An examination of the distribution of the number of ”edglings per nest provided more insight into the ”edging success within each colony. Cypress Creek and Jacksonville Zoo exhibited high ”edging rates due to low numbers of complete nest failures (which means no ”edglings) and high numbers of three-”edgling nests. In contrast, Chaires exhibited a low ”edging rate due to low numbers of two-”edgling and three-”edgling nests and high numbers of complete nest failures. Nest failures appeared to be evenly distributed during the breeding season among most colonies. However, there were three colonies that exhibited a sizable number of nests failures associated with severe weather (wind speeds exceeding 20 mph and rainfall exceeding one inch per hour) during a short interval. Chaires (prior to May 13), Dee Dot south of Jacksonville (prior to May 23), and Croom in Hernando County (prior to June 17) all experienced a large number of nests that either were abandoned or collapsed as evidenced by unattended nests, fallen nest structures, or dead nestlings under the nest trees. The low ”edging rate at Devils Creek in Pasco County was the result of an apparent abandonment of all but two of the nests by parent birds. 2004 Breeding Season The average ”edging rate of wood storks at 19 colonies in north and central Florida was 1.53 ”edglings per nest during the 2004 breeding season. For only successful nests, the average ”edging rate was 2.07 ”edglings at each nest. About 71.3 percent of monitored nests ”edged at least one bird. Signi“cant differences in the average ”edging rate existed among colonies (range=0.25 to 2.37 ”edglings per nest) during 2004. Colonies exhibiting higher or lower ”edging rates again appeared to be evenly distributed across north and central Florida. An examination of the distribution of the number of ”edglings per nest provided additional insight into the ”edging success within each colony. Jacksonville Zoo and Chaires exhibited high ”edging rates due to low numbers of complete nest failures and above higher numbers of two-”edgling and three-”edgling nests. In contrast, Bird Island near Vero Beach, Lake Russell near Kissimmee, Little Gator Creek near Dade City, Matanzas Marsh near St. Augustine, and Pelican Island near Sebastian exhibited low ”edging rates due to low numbers of two-”edgling and three-”edgling nests and high numbers of complete nest failures. Jacksonville Zoo again possessed the greatest ”edging rate in 2004. While several colonies rebounded and exhibited higher ”edging rates (Chaires, Devils Creek), other colonies (Little Gator, Lake Russell, Matanzas Marsh) exhibited lower productivity in 2004 compared to 2003. Several stork colonies exhibited noticeably fewer nests in 2004 compared to 2003. Pumpkin Hill north of Jacksonville had no nesting activity in 2004 compared to 2003, which had 120 nests. Colonies that possessed fewer nests in 2004 included Cypress Creek (175 nests in 2003; 59 in 2004), New Port Richey (225 nests in 2003; 178 in 2004), Lone Palm in Lakeland (175 nests in 2003; 82 in 2004), and Lake Rosalie near Lake Wales (125 nets in 2003; 46 in 2004). 2005 Breeding Season The average ”edging rate of wood storks at 22 colonies in north and central Florida during 2005 was 0.49 ”edgling per nest. For only successful nests (a successful nest is one that produces at least one stork), the average ”edging rate was 1.88 ”edglings for each nest. Only about 42.3 percent of monitored nests ”edged at least one bird. Signi“cant differences in the mean ”edging rate existed among colonies (range=0 to 2.40 ”edglings a nest) during 2005. Colonies exhibiting higher ”edging rates were concentrated in the northeast regions of the state (Jacksonville Zoo, Dee Dot, Pumpkin Hill) and northwest (Chaires, Ochlockonee North, Ochlockonee South). Whereas, colonies possessing lower ”edging rates appeared to be evenly distributed across north and central Florida, three of four colonies monitored in the southeast region were at or below this index. Several unusual events occurred during the 2005 nesting season. Storks started nesting at Little Gator Creek in Pasco County but abandoned the 12-15 nest starts and the entire breeding season prior to mid-March. Storks abandoned 10-12 nest starts at Ochlockonee South, located north of Tallahassee about midMarch, began renesting in early April, and exhibited a partial abandonment prior to midJune. About 80 of 154 monitored nests (51.9 percent) at Croom were abandoned prior to midMay. Storks abandoned 41 of 42 nests (97.6 percent) at Matanzas prior in late-June. All 29 nests at Pelican Island were abandoned. Finally, no storks nested at Devils Creek. An examination of the distribution of the number of ”edglings per nest provided further insight into the ”edging success within each colony. Jacksonville Zoo, Chaires, Ochlockonee North, and Dee Dot exhibited high ”edging rates due to below average number of complete nest failures (or no ”edglings) and above average number of two-”edgling and/ or three-”edgling nests. In contrast, Bird Island, Lone Palm, Deseret Ranch near Holopaw, Matanzas Marsh, and Pelican Island exhibited low ”edging rates due to below average number of two-”edgling and three-”edgling nests and above average number of complete nest failures. The one bright spot in the 2005 nesting season was the renesting of storks at Pumpkin Hill after no nesting in 2004. The 2005 nesting season followed an above average year of rainfall and hurricane activity. Storm damage to nesting trees may have precluded storks nesting at Devils Creek. Inclement weather resulted in the eventual collapse during the nesting season of a cypress tree and contributed in large part to the overall low productivity rate at Lake Rosalie. The elevated water levels at these interior freshwater sites in 2005 would not directly disrupt nesting within the colony as occurred at Little Gator Creek and Ochlockonee South, and partial abandonment as occurred at Matanzas and Croom. Rainfall also did not directly affect the nesting failure at the marine estuarine site of Pelican Island. However, large amounts of rainfall and the elevated water levels associated with the foraging sites around a colony are suspected to cause the over-dispersal of aquatic freshwater prey and result in non-breeding or abandonment of nesting by storks.STORKSFROM PAGE 6 Conserving natural resources is often so simple that people make some adjustments without affecting their daily lives at all. But sometimes its not so easy to conserve. Summer is one time of year when conservation efforts tend to require more sacri“ce than normal. Even the most devoted conservationist may “nd it dif“cult to conserve water during the dog days of summer, when drought and soaring temperatures make it dif“cult to maintain lawns and gardens. Thankfully, there are ways to help lawns and gardens withstand summers dog days without wasting water. Water wisely. Watering lawns and gardens in the early morning hours is a savvy move for various reasons. Heat-related illnesses such as heat stroke and heat exhaustion pose a serious threat to people of all ages, and the Centers for Disease Control and Prevention recommends cooling off in air conditioned places as temperatures climb. By watering their lawns and gardens early in the morning, homeowners are ensuring they wont be outside watering during those times of day when their risk for heat stroke and heat exhaustion is at its peak. In addition, watering in the early morning when the sun has not yet reached its peak decreases the amount of water that will be lost to evaporation, thereby increasing the amount of water that will make it into water-needy lawns and gardens. Shower at the beach. Beach enthusiasts can conserve water and save money on their water bills by taking quick showers at the beach to wash the sand off. A cold shower can be the perfect remedy after a long day of soaking up some sun at the beach. And because beach showers use cold water, beachgoers are less likely to take luxurious, potentially wasteful showers than they might at home. Take nights off from doing dishes. Handwashing dishes may seem like a more effective way to conserve water than using a dishwasher, but thats not the case. The National Resources Defense Council notes that hand-washing dishes can consume as many as 27 gallons of water, while Energy Star¨-rated dishwashers consume just three gallons of water. Before running the dishwasher, make sure its full. Cover your pool. Keeping pools covered during the dog days of summer reduces the likelihood that pool water will be lost to evaporation. In fact, the GRACE Communications Foundation, a nonpro“t organization dedicated to creating sustainable food systems, notes that uncovered pools can lose as much as 1,000 gallons of water to evaporation each month. Conserving water during the dog days of summer may require some sacri“ce. But such sacri“ces are easier than many people may expect.Conserving water as the mercury risesMetro Creative Services METRO CREATIVE SERVICESUsing the proper amount of water and conserving during the summer is very important. Seagrasses are a vital part of the marine ecosystem. Seagrasses are submerged ”owering plants found in shallow marine waters, such as bays and lagoons and along the continental shelf in the Gulf of Mexico. A vital part of the marine ecosystem due to their productivity level, seagrasses provide food, habitat, and nursery areas for numerous vertebrate and invertebrate species. The vast biodiversity and sensitivity to changes in water quality inherent in seagrass communities makes seagrasses an important species to help determine the overall health of coastal ecosystems. Seagrasses perform numerous functions: Stabilizing the sea bottom. Providing food and habitat for other marine organisms. Maintaining water quality. Supporting local economies. Stabilization: Ocean bottom areas that are devoid of seagrass are vulnerable to intense wave action from currents and storms. The extensive root system (see diagram below) in seagrasses, which extends both vertically and horizontally, helps stabilize the sea bottom in a manner similar to the way land grasses prevent soil erosion. With no seagrasses to diminish the force of the currents along the bottom, Floridas beaches, businesses, and homes can be subject to greater damage from storms. Root System Ecosystem support: Seagrasses provide food, shelter, and essential nursery areas to commercial and recreational “shery species and to countless invertebrates living in seagrass communities. Some “sh, such as seahorses and lizard“sh, can be found in seagrasses throughout the year, while other “sh remain in seagrass beds during certain life stages. Food: While some organisms, including the endangered Florida manatee and green sea turtle, graze directly on seagrass leaves, others use seagrasses indirectly to provide nutrients. Bottlenose dolphins are often found feeding on organisms that live in seagrass areas. Detritus from bacterial decomposition of dead seagrass plants provides food for worms, sea cucumbers, crabs, and “lter feeders such as anemones and ascidians. Further decomposition releases nutrients (such as nitrogen and phosphorus), which, when dissolved in water, are re-absorbed by seagrasses and phytoplankton. Nursery areas: The relative safety of seagrass meadows provides an ideal environment for juvenile “sh and invertebrates to conceal themselves from predators. Seagrass leaves are also ideal for the attachment of larvae and eggs, including those of the sea squirt and mollusk. Much of Floridas recreationally and commercially important marine life can be found in seagrass meadows during at least one early life stage. Habitat: While seagrasses are ideal for juvenile and small adult “sh for escape from larger predators, many infaunal organisms (animals living in soft sea bottom sediments) also live within seagrass meadows. Species such as clams, worms, crabs, and echinoderms, like star“shes, sea cucumbers, and sea urchins, use the buffering capabilities of seagrasses to provide a refuge from strong currents. The dense network of roots established by seagrasses also helps deter predators from digging through the substratum to “nd infaunal prey organisms. Seagrass leaves provide a place of anchor for seaweeds and for “lter-feeding animals like bryozoans, sponges, and forams. For more examples of organisms that depend on seagrasses for survival, please visit the Florida Museum of Natural Historys page on the topic at http://www.”mnh. u”.edu/“sh/south”orida/ seagrass/life.html. Water Quality: Seagrasses help trap “ne sediments and particles that are suspended in the water column, which increases water clarity. When a sea ”oor area lacks seagrass communities, the sediments are more frequently stirred by wind and waves, decreasing water clarity, affecting marine animal behavior, and generally decreasing the recreational quality of coastal areas. Seagrasses also work to “lter nutrients that come from land-based industrial discharge and stormwater runoff before these nutrients are washed out to sea and to other sensitive habitats such as coral reefs. Economics: Although seagrass is not a commodity that is directly cultivated in Florida, its economic value can be measured through other industries, such as commercial and recreational “sheries and nature and wildlife tourism, which rely on this habitat to survive. Since most of Floridas “shery species (approximately 70%) spend at least part of their life cycle within seagrass communities, seagrasses are vital to the survival of these “shing industries.The importance of seagrassFWC FWC PHOTOSeagrasses play a vital role in the eco-system.

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Friday, June 29, 2018 www.highlandsnewssun.com Impacts on Floridas Fish and WildlifeClimate changes can greatly affect wildlifeTwo things will greatly impact Floridas wildlife communities: warmer temperatures on land and in water, and changes in seasonal rainfall patterns. Both warming and altered rainfall patterns will in turn alter species distributions, life cycles and species interactions (e.g., predator-prey relationships). Weather changes also will increase dissolved carbon dioxide concentrations, making seawater more acidic. This change will likely cause harm to Floridas coral reefs and the ability of marine organisms to build their shells or exoskeletons. While some species will thrive with these climate and weather changes, others could end up imperiled or endangered. The Florida Fish and Wildlife Conservation Commission (FWC) and partners are working together to address these anticipated challenges. For more information visit the What is FWC Doing, What You Can Do, Adapting, Partners, and Links pages. The following lists of anticipated and potential impacts on wildlife and habitats are based on climate change research and basic knowledge of how “sh and wildlife are affected by change. Changing climate causes changes in vegetation or habitat characteristics in terrestrial habitats. Some species seek to move, some species adapt and some go locally extinct. Some species will lack appropriate corridors to move to more suitable habitats this could eliminate a species or a portion of its range. Some species will no longer have suitable habitat within their historic range in Florida. Protected areas may no longer be suitable for many wildlife. Normal seasonal “re events may change. Sex ratios of some turtles, alligators and crocodiles may become skewed if animals cannot adapt to changing temperature patterns. Nest failures of American crocodiles, alligators, and other land-nesting aquatic animals may increase as intensity and frequency of storms, ”ooding, or “re events increase. Seasonal streams and wetlands decrease due to longer, drier periods, reducing habitat for wetland wildlife. Loss of freshwater habitat connectivity due to longer, drier periods. Increased “sh kill and loss of aquatic species diversity due to declines in dissolved oxygen in streams, lakes and wetlands. Reduced or eliminated stream ”ow and biological diversity of wetland species due to reduced groundwater recharge and increase in groundwater pumping (depleting aquifers) as humans manipulate water resources. Changes in aquatic invertebrates (animals without backbones) that dwell on or in the bottom sediments of tidal rivers and streams due to increased penetration of saltwater (e.g., clams, cray“sh and a wide variety of worms). Impacts on Invasive Organisms: Invasive nonnative species already in Florida increase their range within the state. Just like endemic species, some invasive species will decrease their range Invasive species time bombs some nonnative species already here may become highly invasive as the climate changes. Introduction and establishment of new plant, animal, and zoonotic diseases Nonnative Caribbean and tropical wildlife species become invasive in Florida especially in coastal areas and south Florida. Disturbance due to climate change will make previous uninvaded habitats more prone to biological invasions. Invasive species, because of global climate change may alter historical “re regimes throughout Florida, exposing native ecosystems not adapted to “re to more frequent and intense “re events. Native species in south Florida will become invasive species in north Florida. Impacts of Sea Level Rise: Migration of coastal habitat and wildlife inland. Loss of coastal habitat in areas where barriers/ human development block the migration of coastal habitat inland. Loss of important estuarine habitats (mangroves, salt marsh and seagrass) associated with sea level rise (increased intrusion of seawater into estuaries due to sea level rise). Human migration inland puts additional development pressure on inland habitats Large areas of the Everglades may be inundated. Increased saltwater intrusion to groundwater/ aquifers. Increased vulnerability of coastal areas to ”ooding from storm waves/ surge due to raised base of sea level. Increased penetration of saltwater wedge into tidal rivers and streams Decreased ”ow of coastal springs due to reduced hydraulic head and decreased groundwater recharge. Loss of maritime forest through lower recruitment due to increased salinity and soil saturation. Impacts of Phenology Disruption (Phenology is the study of periodic plant and animal life cycle events and how these are in”uenced by seasonal variations in climate.) Reproductive patterns of some species may become disrupted due to changing environmental conditions; some species adapt and some disappear. Pollination of some plant species disrupted, as ”owering times of plants differ from the phenology of pollinators, some plants face extirpation in the state or extinction. Some species are unable to successfully breed due to disruptions in climate patterns and are unable to adapt (many amphibian species will likely be extirpated from all or parts of their range). Some species change their phenology patterns and must face new competitive and predator interactions. Altered migration patterns of “sh, birds and mammals. Impacts Due to Severity of Tropical Storms: More frequent storm surge ”ooding. Increased areas of permanent inundation, affecting inland and coastal ecosystems in low lying areas. Increased erosion, both coastal and inland. Changes in hydrology; greater ”uctuation in water levels. Impacts Due to Increases in Atmospheric Carbon Dioxide: Differential growth responses by plants could alter plant community structure. Rates of primary production should increase in many native ecosystems. Increased ocean acidi“cation resulting in loss of coral and impacts to other marine life, particularly those that form shells and those that rely on coral for habitat. Existing Issues that Could Worsen Due to Climate Change: Growth and development. Energy development. Con”icts over land protection and land use planning. Habitat loss and fragmentation Access to areas for recreation (boating, hunting, “shing). Human-wildlife con”icts. Water and hydrology Availability Quality. Minimum ”ows and levels. Diversions. Management con”icts. Temperature changes. Pollution and sediments Ecosystem changes. Invasive species, pests and disease. Fire regime changes some terrestrial habitats rely on being burned at certain intervals. If the time between “res changes, the habitat may not function as it should. Sport and commercially harvested species due to changes in marine and estuarine habitats, the number of “sh available for harvesting may change.FWC FWCBirds will be aected by major changes in the climate.Citizens can help protect the worlds oceansSuperhero movies are as popular as ever. But one need not don a cape or hone a superpower to save the planet. In fact, the planet can bene“t greatly if enough ordinary citizens simply take up the “ght to protect the planet. Rising carbon levels in the atmosphere have destabilized ecosystems across the globe, and the worlds oceans are under attack. A 2014 report from the World Wildlife Fund noted that 39 percent of marine wildlife had disappeared in the 40 years preceding the reports release. In addition, the WWF notes that 27 percent of the worlds coral reefs, which are home to one-fourth of all known marine “sh species, have been lost. If the current rates of coral reef destruction continue, more than 60 percent of the reefs will be gone in the next three decades. And that depletion wont just affect scuba divers impressed by the stunning beauty of coral reefs, as the WWF notes that coral reef “sheries across the globe account for billions of dollars of revenue each year. Saving the worlds oceans and the marine life that call these oceans home may seem like a daunting task. However, ordinary citizens who may otherwise feel powerless in the face of climate change can do many things to help protect the worlds oceans. 1. Cut back on energy consumption. Carbon dioxide levels in the atmosphere are on the rise, and one source of that increase is the burning of fossil fuels to create heat and electricity. Automobiles also are responsible for the burning of fossil fuels. As carbon dioxide levels in the atmosphere rise, so, too, do temperatures in the sea and sea levels. Rising sea temperatures and sea levels threaten the lives of many marine species. Men and women can reduce their daily energy consumption by taking public transportation to work, shutting lights off in their home when they leave a room and unplugging appliances when they arent using them. Such efforts are simple, but when practiced on a wide scale by millions of men and women across the globe, their impact can be profound. 2. Stop relying on plastic. According to the Plastic Oceans¨ Foundation, more than eight million tons of plastic are dumped into the worlds oceans every year, and estimates suggest that roughly 50 percent of plastic is used just once and thrown away. The dumping of plastic into the ocean poses a serious threat to both marine life and human beings. Plastic Oceans notes that 70 percent of the oxygen humans breathe is produced by marine plants, which are under attack as more and more plastic “nds its way into the worlds oceans. Men and women can do their part to cut back on the plastic “nding its way into the oceans by relying more on reusable products, such as cloth grocery bags and reusable water bottles. 3. Get educated and spread the word. One of the best ways to protect oceans today and in the future is to educate yourself and speak up about the problems facing marine life and their habitats. Though the problems facing the worlds oceans are daunting and numerous, and threaten the way humans live their lives, they are not irreversible. Learning about these problems through organizations such as Plastic Oceans and the WWF and encouraging young people, who will be forced to confront ocean pollution and its effects in the decades to come, to follow suit can create a healthier future for humans and marine life alike. These are just three ways ordinary citizens can take action and start reversing the damage done to the worlds oceans over the last half century. By Metro Creative Services METRO CREATIVE SERVICESPeople can help protect our oceans and environment.

PAGE 17

The News Wire Friday, June 29, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Robot with artificial intelligence set to invade spaceThe large, round, plastic robot head is part of SpaceXs latest supply delivery to the International Space Station. See page 3. ANNAPOLIS, Md. „ A gunman opened “re in a newspaper of“ce in Marylands capital Thursday, killing “ve people and wounding others before being taken into custody in what appeared to be one of the deadliest attacks on journalists in U.S. history, police and witnesses said. Police said the suspect was a white man in his late 30s whose rampage at The Capital Gazette followed social media threats directed at the newspaper. Authorities said the man entered the building in a targeted attack and looked for his victims.Ž He threw smoke grenades and “red a shotgun at his victims, according to Anne Arundel County Acting Police Chief William Krampf. This person was prepared today to come in, this person was prepared to shoot people. His intent was to cause harm,Ž Krampf said. Krampf declined to identify the suspect but said he was a Maryland resident and search warrants were being sought for his home. Phil Davis, a reporter who covers courts and crime for the paper, tweeted that the gunman shot out the glass door to the of“ce and “red into the newsroom, sending people scrambling for cover under desks. A single shooter shot multiple people at my of“ce, some of whom are dead,Ž he wrote. Davis added: There is nothing more terrifying than hearing multiple people get shot while youre under your desk and then hear the gunman reload.Ž The attacker had mutilated his “ngers in an apparent attempt to make it harder to identify him, according to a law enforcement of“cial who was not authorized to discuss the investigation and spoke on condition of anonymity. Another of“cial who also spoke on condition of anonymity said investigators identi“ed the man using facial recognition technology. The shooting „ which came amid months of verbal and online attacks on the fake news mediaŽ from politicians and others from President Five killed in Maryland newspaper shootingBy BRIAN WITTEASSOCIATED PRESS AP PHOTOSPolice secure the scene of a shooting at an oce building housing The Capital Gazette newspaper in Annapolis, Maryland, on Thur sday.SHOOTING | 8 Maryland Police Lt. Ryan Frashure speaks to the media at the scene of Thursdays shooting.There is nothing more terrifying than hearing multiple people get shot while youre under your desk and then hear the gunman reload.Ž„ Phil Davis, Capital Gazette reporter MOSCOW „ Russian President Vladimir Putin and U.S. President Donald Trump will hold a summit in Helsinki on July 16, a long-expected encounter that comes amid spiraling tensions between Moscow and Washington. A terse synchronized statement issued by the Kremlin and the White House said Putin, Trump to hold summit in Helsinki on July 16By VLADIMIR ISACHENKOVASSOCIATED PRESSSUMMIT | 8WASHINGTON „ A spotlight quickly focused on two Republican senators Thursday in the “ght-to-come over President Donald Trumps Supreme Court nomination „ Susan Collins and Lisa Murkowski, whose support for abortion access will reverberate throughout the debate. Every vote matters in the narrowly divided chamber, and the two women are already facing enormous pressure. Activist groups, particularly those aligned with Democrats, want them to rule out voting for a conservative nominee who might make precedent-shattering court decisions on abortion, gay marriage and other social issues. Murkowski, of Alaska, made no such promise. But she vowed a careful vetting of the person President Donald Trump picks, saying she has extremely highŽ standards for the court and the Spotlight turns to GOP women in Supreme Court fightBy LISA MASCARO and CATHERINE LUCEYASSOCIATED PRESSSPOTLIGHT | 8Reporter: Capital Gazette office was like a war zone adno=50536657 EXPIRES JUNE 30, 2018

PAGE 18

Page 2 www.yoursun.com The Sun / Friday, June 29, 2018 TODAY / TONIGHTA stray afternoon t-storm A thunderstorm in the areaHIGH 90 LOW 7755% chance of rain 40% chance of rainA couple of afternoon thunderstorms around90 / 7660% chance of rain SATURDAY GULF WATER TEMPERATURESun and clouds with a stray t-storm; humid92 / 7640% chance of rain SUNDAYSome sun, a t-storm around in the p.m.92 / 7640% chance of rain MONDAYVariably cloudy, a t-storm possible; humid92 / 7530% chance of rain WEDNESDAYHumid with some sun; an afternoon t-storm92 / 7760% chance of rain TUESDAY 2 3 5 6 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 430-50 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 VENICE91951011029292Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 3.01Ž Normal month to date 8.19Ž Year to date 23.31Ž Normal year to date 20.23Ž Record 2.30Ž (1974) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 2.87Ž Normal month to date 6.90Ž Year to date 13.13Ž Normal year to date 20.14Ž Record 2.30Ž (2001) High/Low 93/77 Normal High/Low 92/73 Record High 98 (1980) Record Low 68 (1990) High/Low 91/74 High/Low 90/79 Normal High/Low 90/74 Record High 95 (2010) Record Low 59 (2000)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 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 Sat.Apalachicola 91 78 t 89 78 t Bradenton 90 78 t 88 77 t Clearwater 89 78 t 88 78 t Coral Springs 91 77 t 91 77 t Daytona Beach 90 73 t 88 72 t Fort Lauderdale 88 78 t 89 77 t Fort Myers 91 77 t 90 77 t Gainesville 93 73 t 89 74 t Jacksonville 89 72 t 88 71 t Key Largo 87 80 pc 88 80 t Key West 88 78 c 89 81 t Lakeland 89 75 t 88 73 t Melbourne 91 77 t 91 75 t Miami 89 79 t 89 78 t Naples 91 77 t 91 79 t Ocala 89 73 t 87 71 t Okeechobee 90 74 t 88 72 t Orlando 91 74 t 88 72 t Panama City 88 76 t 87 77 t Pensacola 91 74 t 89 75 t Pompano Beach 90 80 t 91 78 t St. Augustine 88 73 t 87 71 t St. Petersburg 89 76 t 88 75 t Sarasota 90 75 t 89 75 t Tallahassee 90 74 t 88 73 t Tampa 89 78 t 89 77 t Vero Beach 90 74 t 91 73 t West Palm Beach 88 74 t 88 74 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:20a 9:28a 3:39p --Sat. 6:47a 12:01a 4:16p 10:07a Today 4:57a 7:44a 2:16p 10:17p Sat. 5:24a 8:23a 2:53p 10:51p Today 3:52a 6:26a 1:01p 9:02p Sat. 4:36a 7:01a 1:26p 9:39p Today 6:52a 9:57a 4:11p --Sat. 7:19a 12:30a 4:48p 10:36a Today 3:12a 6:23a 12:31p 8:56p Sat. 3:39a 7:02a 1:08p 9:30p SSE 3-6 0-1 Light WSW 4-8 1-2 LightFt. Myers 91/77 storms afternoon Punta Gorda 90/77 storms afternoon Sarasota 90/75 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Jul 6 New Jul 12 First Jul 19 Full Jul 27 Today 9:41 p.m. 7:47 a.m. Saturday 10:23 p.m. 8:38 a.m. Today 6:37 a.m. 8:26 p.m. Saturday 6:38 a.m. 8:26 p.m. Today 7:09a 12:57a 7:33p 1:21p Sat. 8:00a 1:48a 8:24p 2:12p Sun. 8:52a 2:40a 9:15p 3:03p Monterrey 97/73 Chihuahua 86/67 Los Angeles 77/62 Washington 92/75 New York 90/74 Miami 89/79 Atlanta 92/74 Detroit 90/74 Houston 97/77 Kansas City 97/74 Chicago 95/80 Minneapolis 97/78 El Paso 97/74 Denver 94/59 Billings 66/53 San Francisco 76/59 Seattle 70/56 Toronto 88/68 Montreal 86/65 Winnipeg 76/62 Ottawa 87/67 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: 06/29/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 94 69 pc 94 64 pc Anchorage 62 51 c 61 50 c Atlanta 92 74 pc 90 72 t Baltimore 91 69 s 96 71 s Billings 66 53 t 73 56 c Birmingham 91 74 t 91 73 t Boise 78 53 pc 84 56 pc Boston 85 72 pc 90 76 s Buffalo 85 71 s 89 73 s Burlington, VT 86 67 pc 90 72 s Charleston, WV 90 65 s 95 70 s Charlotte 97 73 pc 94 73 s Chicago 95 80 s 97 79 s Cincinnati 91 70 pc 93 72 pc Cleveland 90 72 s 95 73 s Columbia, SC 99 73 pc 92 73 t Columbus, OH 90 68 s 93 71 s Concord, NH 88 61 s 92 68 pc Dallas 98 76 s 99 77 s Denver 94 59 pc 78 57 pc Des Moines 99 76 s 95 70 t Detroit 90 74 s 96 77 pc Duluth 85 65 t 81 62 t Fairbanks 71 52 c 72 54 sh Fargo 89 66 c 83 62 t Hartford 89 66 pc 93 72 pc Helena 68 49 t 73 55 c Honolulu 86 76 s 88 75 pc Houston 97 77 t 95 77 pc Indianapolis 92 74 pc 93 74 pc Jackson, MS 95 75 t 93 75 t Kansas City 97 74 s 95 70 pc Knoxville 91 69 pc 92 70 pc Las Vegas 102 79 s 103 82 s Los Angeles 77 62 pc 77 61 pc Louisville 93 73 pc 93 76 pc Memphis 97 78 pc 96 76 pc Milwaukee 87 77 s 92 74 s Minneapolis 97 78 pc 85 70 t Montgomery 92 72 t 92 71 t Nashville 95 74 t 95 73 pc New Orleans 93 79 pc 92 79 t New York City 90 74 s 94 78 s Norfolk, VA 88 74 s 92 74 pc Oklahoma City 93 75 s 94 74 pc Omaha 100 77 s 91 67 t Philadelphia 92 74 s 95 77 s Phoenix 105 81 s 104 80 s Pittsburgh 88 66 s 93 70 s Portland, ME 83 62 pc 84 65 s Portland, OR 74 57 pc 76 59 pc Providence 89 70 pc 91 73 pc Raleigh 96 70 s 97 71 s Salt Lake City 83 59 pc 81 61 s St. Louis 98 78 pc 97 78 s San Antonio 99 77 pc 100 76 s San Diego 70 64 pc 71 63 pc San Francisco 76 59 pc 82 61 pc Seattle 70 56 pc 67 55 pc Washington, DC 92 75 s 95 76 s Amsterdam 74 58 s 77 59 s Baghdad 109 81 s 108 80 s Beijing 101 74 s 98 70 s Berlin 82 52 s 71 50 s Buenos Aires 65 45 s 61 54 pc Cairo 93 71 s 94 74 s Calgary 64 47 pc 68 45 pc Cancun 88 77 pc 88 75 pc Dublin 73 55 s 70 55 pc Edmonton 71 47 c 71 44 c Halifax 67 58 r 78 57 pc Kiev 81 63 t 75 52 r London 82 56 s 81 62 pc Madrid 91 67 s 87 63 s Mexico City 73 53 t 75 54 t Montreal 86 65 s 86 71 pc Ottawa 87 67 s 91 72 t Paris 84 65 pc 90 67 s Regina 72 51 c 73 51 r Rio de Janeiro 82 67 s 82 68 s Rome 82 64 s 86 65 s St. Johns 66 53 c 65 51 c San Juan 88 78 s 87 78 s Sydney 63 47 c 69 46 s Tokyo 88 76 s 88 75 pc Toronto 88 68 c 94 74 s Vancouver 68 57 c 66 56 pc Winnipeg 76 62 sh 73 57 cHigh ................... 105 at Needles, CALow .............. 33 at Bryce Canyon, UT(For the 48 contiguous states yesterday)89Some gardens in the Reno, Nev., area ran out of luck on June 29, 1963, when temperatures dropped to 32 degrees. Q: Where was the worst hailstorm ever?A: Hunan Province, China; 200 people were killed; June 19, 1932 Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 90/77 90/74 90/75 89/75 91/75 89/75 90/74 88/73 90/74 89/78 90/78 88/79 89/78 91/77 90/75 90/77 89/75 90/76 90/76 90/75 90/75 90/75 90/75 89/76 90/75 89/80 89/79 90/77 91/75 90/78 89/78 90/74 90/75 89/78 88/80 90/77 90/76 90/76 JERUSALEM „ An Israeli court on Thursday convicted a Jewish Israeli man on charges including extortion for making a string of bomb threats targeting U.S. Jewish community centers, airlines and shopping malls „ capping a case that had raised fears of a wave of anti-Semitism in the United States. The Tel Aviv district court did not identify the man because he was a teen when he committed the crimes. But a separate U.S. indictment has identi“ed him as Michael Ron David Kadar, a dual American-Israeli citizen. Kadars arrest in March 2017 followed a trans-Atlantic investigation with the FBI and other international law enforcement agencies. Police said the 19-year-old, from southern Israel, used advanced technologies to mask the origin of his calls and communications to synagogues, community buildings and public venues. In early 2017, there were dozens of bomb threats against Jewish community centers and day schools across the U.S. and in Canada, according to the AntiDefamation League, a Jewish group that battles anti-Semitism. The threats led to evacuations, sent a chill through local Jewish communities and raised fears of rising anti-Semitism. The Israeli indictment said that besides the Jewish centers, Kadar also targeted airports, malls, police stations and Republican state Sen. Ernesto Lopez from Delaware. He also offered his intimidation services over the internet in return for compensation in Bitcoin. In all, Kadar was accused of making over 2,000 threats. Among the allegations in the Israeli indictment were making a bomb threat against an El-Al ”ight to Israel that sparked “ghter jets to be scrambled, and threatening a Canadian airport, which required passengers to disembark on emergency slides. Six people were injured. He was also accused of threatening a Virgin ”ight that as a result dumped eight tons of fuel over the ocean before landing, and threatening a plane being used by the NBAs Boston Celtics. According to court documents, the defense claimed the suspect was mentally ill and had acted out of boredom. The judge wrote that investigators had determined the young man enjoyed making people panic and putting them in fear and stress. In the U.S., Kadar also faces federal hate crimes, bomb threats, hoax and cyberstalking charges that could potentially put him behind bars for decades, according to an indictment issued in February. Israel has reportedly refused a U.S. request for extradition.Israel convicts hacker who threatened US Jewish centersBy JOSEF FEDERMANASSOCIATED PRESS QUITO, Ecuador (AP) „ Visiting U.S. Vice President Mike Pence praised Ecuadors leader for warming relations on Thursday and urged him to hold a “rm line against neighboring Venezuela, which has been crumbling under a crisis. Winning back trade privileges rejected by Ecuadors former president, Rafael Correa, were a central part of the talks for current President Lenin Moreno. The Ecuadorean people have shown remarkable compassion,Ž Pence said, noting that 350,000 Venezuelans have ”ed to Ecuador, a country of a little more than 16 million people. We must all take strong action to restore democracy in Venezuela.Ž In his Latin American trip, Pence announced $10 million in aid to assist in the absorption of Venezuelan refugees, dedicating $2 million of that to efforts in Ecuador. Pence said that relations have improved under Morenos leadership and noted their shared “ght against international drug traf“ckers. Pence arrived in Quito on Wednesday evening from Manaus, Brazil, where he visited a shelter that houses Venezuelans who have ”ed their homelands economic and political turmoil. Moreno was elected last year with Correas backing but has since broken with his mentor in adopting a more businessand press-friendly stance. Under Moreno, Ecuador has distanced itself from Venezuelan President Nicolas Maduro. Moreno said a solution to the crisis is ultimately up to Venezuelans, but he and Pence agreed to work together in coordination with the Organization of American States to promote citizen rights and fundamental freedoms throughout Latin America, Moreno said. The U.S. has already imposed sanctions on Venezuela, but the Trump administration hopes to persuade more countries in the region to increase pressure on Maduro. Maduro won a second six-year term in May in an election boycotted by the main opposition parties and widely criticized by the U.S. and other governments as a sham. Maduro late Wednesday called Pence a poisonous viper,Ž saying the U.S. and Europe publicly attack Venezuelas democratic shortfalls. The road is not what Mike Pence tells us,Ž Maduro said. We have defeated you and we are going to defeat you, Mike Pence, wherever you are and wherever you travel.ŽPence talks trade, Venezuela crisis during Ecuador visitIsraeli leader says economic pressure on Iran bearing fruit Pakistan says it will be placed back on financial watch list Congo: Countdown toward end of Ebola outbreak beginsJERUSALEM (AP) „ Israels prime minister says demonstrations taking place in Iran prove that international economic pressure against the Islamic Republic is working. Benjamin Netanyahu told a military ceremony on Thursday that the U.S. decision to withdraw from the international nuclear deal with Iran and re-impose sanctions is causing economic upheavalŽ and undermining public support for the government. Not only has the re-imposition of sanctions not united the Iranian public around the regime, the complete opposite is ISLAMABAD (AP) „ Pakistans Foreign Ministry says the country will be placed back on a “nancial watch list by a global task force to give it more time to take steps against KINSHASA, Congo (AP) „ Congos health ministry says the countdown toward the end of its latest Ebola outbreak has begun, as all people who were in contact with the last con“rmed case have passed the 21day incubation period with no sign of the virus. The ministry announced the milestone Thursday. The outbreaks end can be declared when two incubation periods, or 42 days, pass without any new con“rmed cases. There have been 38 con“rmed Ebola cases, including 14 deaths, since the outbreak was declared in early May. MORE HEADLINE NEWS FROM AROUND THE WORLDhappening,Ž he said. Many in Iran understand that the regime of the ayatollahs is wasting precious resources on foreign military subversion instead of investing in civilian needs at home.Ž Israel and Iran are archenemies. Netanyahu has been an outspoken opponent of the nuclear deal and welcomed the U.S. withdrawal. terror “nancing and money laundering. Ministry spokesman Mohammad Faisal at a news conference Thursday downplayed implications of the decision, saying the Paris-based Financial Action Task Force in February had informed Pakistan that it would be returned to its grey listŽ in June. Faisal said the task force will make a formal announcement Friday. Pakistan was on the list from 2012-2015 and its return may deter foreign investment in the Islamic nation. Countries on the list have problems including money laundering and terrorist “nancing that pose a risk to the international “nancial system. AP PHOTOEcuadors President Lenin Moreno, right, shakes hands with U.S.Vice President Mike Pence on Thursday.WORLD NEWS/WEATHER

PAGE 19

The Sun /Friday, June 29, 2018 www.yoursun.com Page 3 NATIONAL NEWSCHICAGO „ A federal judge in Chicago on Thursday ordered the U.S. government to release a 9-year-old Brazilian boy who was separated from his mother at the U.S.Mexico border, saying their continued separation irreparably harms them both.Ž Judge Manish Shah mulled his decision for just a few hours before “nding that Lidia Karine Souza can have custody of her son, Diogo, who has spent four weeks at a government-contracted shelter in Chicago. Shah ordered that the child be released Thursday, but didnt specify a time. Souzas attorneys said she would pick up her son Thursday afternoon. The mother, who has applied for asylum, was released from an immigrant detention facility in Texas on June 9 and is living with relatives outside Boston. Judge Shah has vindicated the rule of law and taken a de“nitive step to allow Lidias son to “nally be with her again. We are hopeful that this outcome will bene“t other families facing similar circumstances,Ž attorneys Jesse Bless and Britt Miller said in a written statement. Shah, the son of immigrants from India, took just four hours before posting his written ruling after a hearing Thursday morning. Continued separation of ... (the) nine-year-old child, and Souza,Ž he wrote, irreparably harms them both.Ž The decision came two days after a different judge ordered the government to reunite more than 2,000 immigrant children with their families within 30 days, or 14 days for those younger than 5. White House spokeswoman Lindsay Walters declined to say Thursday whether the administration will be able to abide by the deadline. She said more than 500 children have been reuni“ed with their families. In Washington, D.C., on Thursday, police arrested nearly 600 people after hundreds of loudly chanting women demonstrated inside a Senate of“ce building against Trumps immigration policy. Among those arrested was Rep. Pramila Jayapal, the Democrat from Washington state said on twitter. Meanwhile, Melania Trump spent time with children at a complex in Phoenix where dozens of migrant children separated from their parents at the border are being held. Souzas son has spent four weeks at a government-contracted shelter in Chicago, much of it alone in a room, quarantined with chickenpox. He spent his ninth birthday on Monday without his mom. Even after Tuesdays ruling in California, Souzas attorneys nonetheless moved forward with an emergency hearing in their lawsuit against the Trump administration. Shah wrote that he understood that volume of paperwork, “lings and forms normally required before the government can release a child in its custody are intended to ensure the childs well-being. But, he said, the governments interests in completing certain procedures to be sure that (Souzas child) is placed in a safe environment and in managing the response to ongoing class litigation do not outweigh the familys interest in reuniting.Ž The “tness of the mother in this case isnt questioned, he said, so dragging out processing only serves to interfere in the familys integrity with little to no bene“t to the governments interests.ŽUS judge orders immediate release of detained Brazilian boyBy MARTHA IRVINE and MICHAEL TARMASSOCIATED PRESS AP PHOTOIn this Tuesday photo provided by paralegal Luana Mazon, Lidia Karine Souza, 27, hugs her 9-year-old son Diogo De Olivera Filho as Souza visited her son for the rst time since they were separated at the U.S.-Mexico border in late May. CAPE CANAVERAL, Fla. „ A robot with true arti“cial intelligence is about to invade space. The large, round, plastic robot head is part of SpaceXs latest supply delivery to the International Space Station. Fridays pre-dawn liftoff also includes two sets of genetically identical female mice, 20 mousestronauts that will pick up where NASAs identical twin brother astronauts left off a few years ago. Super-caffeinated coffee is also ”ying up for the space stations java-craving crew. As intriguing as identical space siblings and turbo-charged space coffee may be, its the German robot „ named Cimon, pronounced Simon, after a genius doctor in science “ctions Captain FutureŽ „ thats stealing the show. Dont worry about AI running amok on the space station. Cimons human handlers promise the “rst AI space bot will behave. No mutinous takeovers like HAL from the 1968 “lm classic 2001: A Space Odyssey.Ž Hes a friendly guy and he has this hard power-off button,Ž German Space Agency physicist Christian Karrasch, the project manager, told The Associated Press on Thursday. Like HAL, the autonomous Cimon is an acronym: it stands for Crew Interactive Mobile Companion. Its AI brain is courtesy of IBM. German astronaut Alexander Gerst, who arrived at the orbiting lab a month ago, will introduce Cimon to space life during three one-hour sessions. Already savvy about Gersts science experiments, the self-propelling Cimon will ”oat at the astronauts side and help, when asked, with research procedures. Cimon has Gersts face and voice imprinted in its memory. So while the robot could assist the “ve other station astronauts, it is best suited for Gerst, according to Karrasch. To get Cimons attention, Gerst will need only to call its name. Their common language will be English, the of“cial language of the space station.Robot with artificial intelligence about to invade spaceBy MARCIA DUNNAP AEROSPACE WRITER AP PHOTOThis Jan. 30 photo provided by the German Aerospace Center shows the CimonŽ (Crew Interactive MObile companioN) robot during a communications test at the ESA European Astronaut Center in Cologne-Porz, Germany. NEW YORK „ A rally for technology companies helped U.S. stocks recover some of their recent losses Thursday, but trading remained uneven as investors tried to “gure out if the tensions between the U.S. and other nations will spill over into a trade war. Technology companies and banks were responsible for the bulk of the gains. Amazon again showed its ability to disrupt established industries, shaking investors in drugstores and shipping companies in the process. BJs Wholesale marked its return the market with a solid gain. U.S. crude oil rose to its highest price since November 2014. The S&P 500 index added 16.68 points, or 0.6 percent, to 2,716.31. The Dow Jones Industrial Average rose 98.46 points, or 0.4 percent, to 24,216.05. The Nasdaq composite gained 58.60 points, or 0.8 percent, to 7,503.68. The Russell 2000 index of smaller-company stocks picked up 4.56 points, or 0.3 percent, to 1,645.02. Amazon shook up multiple industries Thursday after it said its buying online pharmacy PillPack, which offers pre-sorted dose packaging and home delivery. Investors expect Amazon to use its muscle to reduce costs and drug prices, and that led to sharp losses for drugstores, pharmacy bene“ts managers and companies that distribute medications.US tech stocks rise; Amazon deal shakes health care firmsBy MARLEY JAYAP MARKETS WRITER NEW YORK (AP) „ Kylie Jenner, Kanye West, Rihanna, Busy Philipps and Matt Drudge have landed on Time magazines roundup of the most in”uential people on the internet. So did someone with 53 million Twitter followers „ President Donald J. Trump. The magazine sized up contenders for its annual list by looking at their global impact on social media and their overall ability to drive news. Others who made the 25-entry list include Korean pop act BTS, Logan and Jake Paul and social activists Shaun King, Eman al-Nafjan and the students of Parkland, Florida, pushing for gun reform. When it comes to Trump, Time says his unorthodox stream of consciousnessŽ generates headlines and galvanizes his base. The magazine credits the president with turning his Twitter account into the ultimate presidential bully pulpit.ŽTime names the most influential people on the internet AP PHOTOPresident Donald Trump speaks at a campaign rally Wednesday, in Fargo, North Dakota. MORE HEADLINE NEWS FROM AROUND THE NATIONRomaine lettuce outbreak tied to contaminated canal waterNEW YORK (AP) „ Health of“cials say tainted canal water appears to be the source of a national food poisoning outbreak linked to romaine lettuce. About 200 people were sickened in the E. coli outbreak, which started in the spring. Five people died. The illnesses were previously traced to romaine lettuce grown in Yuma, Arizona. On Thursday, federal health of“cials said the same E. coli was found in canal water in the area. They are still investigating how the bacteria got into the canal. It was the nations largest E. coli food poisoning outbreak in more than a decade. The last large E. coli outbreak like this involved spinach grown in California. Of“cials tied that 2006 outbreak to a contaminated stream.Fed gives OK to 32 of 35 biggest US banks to raise dividendsWASHINGTON (AP) „ The Federal Reserve has given the OK to 32 of the 35 biggest banks in the U.S. to raise their dividends and buy back shares, judging their “nancial foundations sturdy enough to withstand a major economic downturn. Announcing the results of the second round of its annual stress tests, the Fed also approved the plans of Wall Street powerhouses Goldman Sachs and Morgan Stanley, but on condition they keep their total dividend payouts and stock buybacks at current levels. The new tax law that took effect in January helped tip the two banks capital reserves below required levels under the hypothetical stress, the Fed said. It was pegged as a one-time impact of the tax law. The Fed rejected outright the capital plan of the U.S. holding company of Germanys Deutsche Bank, citing weaknesses in its assumptions for forecasting revenues and losses. State Street Corp. gained Fed approval on condition it improve its analysis of hypothetical lending risks with other big banks. The yearly check-up tests the banks to determine if their current plans for paying out capital to shareholders would still allow them to keep lending if hit by another “nancial crisis and severe recession.Arkansas lawmaker who filed no taxes since 2003 arrestedLITTLE ROCK, Ark. (AP) „ An Arkansas lawmaker was arrested Thursday on six felony charges after authorities said he failed to “le income tax returns for 15 years and owes nearly $260,000 in back taxes, penalties and interest to the state. Arkansas State Police said state Rep. Mickey Gates of Hot Springs surrendered to authorities on Thursday. He faces six counts of failure to pay or “le a return. Gates, a Republican, was released from the Garland County jail on $1,500 bond. Gates is charged for not “ling returns from 2012 through 2017, but State Police said “nance of“cials said the lawmaker had not “led one since 2003. The statute of limitations for failing for “le or pay returns is six years. An attorney for Gates said he had been surprised by the criminal charges and had been cooperating with authorities in trying to pay the back taxes. We will continue to cooperate and hopefully have a resolution soon,Ž attorney Joe Churchwell said. Churchwell said he couldnt speak to whether Gates would resign over the charges.Aide to Trump adviser Roger Stone resisting Mueller subpoenaWASHINGTON (AP) „ An aide of President Donald Trumps longtime con“dant Roger Stone is resisting a subpoena to provide documents and testify before a grand jury in special counsel Robert Muellers investigation. Andrew Miller worked during the 2016 campaign for Stone, whose contacts are being scrutinized in Muellers probe of Russian attempts to in”uence the election. Millers lawyer, Paul Kamenar, says he is “ling a motion Thursday to quash the subpoena. The move was “rst disclosed by The New York Times. The special counsel has spent months investigating Russian meddling in the election and whether Trump campaign aides played any role in the foreign interference plot. Stone has denied that he worked with Russia during the campaign. Mueller is examining a meeting that was recently revealed between Stone and a man who he says identi“ed himself as Henry Greenberg, a Russian “gure who allegedly tried to sell him dirt on Hillary Clinton. Stone and Michael Caputo, a Trump campaign aide who arranged the 2016 meeting, did not disclose the contact in their interviews with a congressional committee „ an omission their lawyers have said was accidental.California lawmakers pass ban on local soda taxesSACRAMENTO, Calif. (AP) „ Soda taxes may stop popping up in California and elsewhere, thanks to a new push by the beverage industry to “ght such measures. California lawmakers passed a bill to ban local taxes on soda for the next 12 years Thursday and sent it to Gov. Jerry Brown, who hasnt explicitly said if hell sign it. It follows similar bans recently passed in Arizona and Michigan. The American Beverage Association, which represents Coca-Cola, PepsiCo and others, has backed the statewide bans after several cities passed taxes on sugary drinks in recent years. Voters in Oregon will decide on a similar statewide ban in November. The California bill would not affect four local soda taxes that were passed in the state in recent years. Its part of a last-minute deal to block a beverage industry-backed ballot measure that would make it much harder for cities and counties to raise taxes of any kind. The ABA said in a statement the legislation is about keeping groceries, including drinks, affordable. Both legislative chambers approved the proposal despite deep reluctance among lawmakers.Sweeping data privacy bill approved in CaliforniaSACRAMENTO, Calif. (AP) „ California will soon have what experts call the nations most far-reaching law to give consumers more control over their personal data under a bill the governor signed Thursday. The law will compel companies to tell customers upon request what personal data theyve collected, why it was collected and what categories of third parties have received it. The new law will take effect Jan. 1, 2020, and lawmakers say they will likely make alterations to improve the policy before that date. Consumers will also be able to ask companies to delete their information and refrain from selling it. GATES

PAGE 20

Page 4 www.yoursun.com The Sun / Friday, June 29, 2018 +34.9 CorOnDem 47.65 +.88 -15.6 Corning 26.99 -.51 -1.2 CorpOffP 28.85 +.61 +12.1 Costco 208.71 -1.32 -29.8 Coty 13.97 -.19 +4.1 CousPrp 9.63 +.12 -.5 CrackerB 158.02 -1.73 +14.2 Cree Inc 42.43 -1.60 +22.9 CrestEq rs 31.70 ... +40.4 Crocs 17.75 -.19 -15.7 CronosGp n 6.42 +.24 -3.1 CrwnCstle 107.60 +1.27 -20.8 CrownHold 44.55 -.18 -24.6 Cummins 133.24 +.92 +18.0 CybrOpt 17.70 -.15 +3.5 CypSemi 15.77 -.1 7 D-E-F+12.5 DCT IndlTr 66.12 +.79 ... DDR Corp rs17.97 +.26 +.1 DNP Selct 10.81 -.10 -20.8 DR Horton 40.46 +.37 -5.0 DTE 103.94 -.24 -2.6 DXC Tch n 79.98 +1.37 +6.2 Danaher 98.62 +.63 +12.5 Darden 108.00 +2.13 -7.7 DeanFoods 10.67 -.07 -10.9 Deere 139.42 +.73 +43.8 Delek 50.23 +.64 -11.1 DeltaAir 49.80 -.09 +117.6 DenburyR 4.81 -.07 -33.7 Dentsply 43.64 -.23 -68.4 Dermira 8.78 ... -45.0 DeutschBk 1 0.47 +.09 +5.3 DevonE 43.58 +.11 -1.4 Diageo 144.00 +1.83 +11.3 DiamOffsh 20.69 -.53 +7.2 DiamRk 12.10 +.03 +19.4 DianaShip 4.86 -.13 +28.0 DicksSptg 36.78 +.58 -26.6 Diebold 12.00 +.20 +321.1 DifferBr rs 4.00 -1.45 +40.3 DigiIntl 13.40 ... -3.1 DigitalRlt 110.39 +.75 +61.2 Dillards 96.79 +.87 +30.0 DiploPhm 26.09 -1.23 -8.8 Discover 70.16 +.06 +27.3 DiscIncA 28.48 +.29 +24.2 DiscIncC 26.30 +.22 -29.6 DishNetw h 33.60 -.02 -2.5 Disney 104.77 +.81 +33.5 DocuSign n 53.04 +1.27 +6.6 DollarGen 99.13 +.46 -20.8 DollarTree 85.01 +1.48 -15.5 DomEngy 68.47 +.44 +49.3 Dominos 282.09 +.62 -3.9 Domtar g 47.59 +.05 -7.8 Donaldson 45.11 -.14 -38.7 DonlleyRR rs5.70 -.32 -7.1 DowDuPnt 66.15 +.54 +23.6 DrPepSnap120.00 +.60 -11.5 DryStrt 7.65 +.01 +17.3 Dropbox n 33.40 +2.18 +46.2 DryShips s 5.16 -.43 -2.1 DufPUC 8 .66 +.12 -5.8 DukeEngy 79.23 -.29 +6.5 DukeRlty 28.98 +.16 +24.3 E-Trade 61.60 +.35 -4.2 eBay s 36.14 -.16 +14.4 EOG Rescs123.50 -.43 -1.2 EQT Corp 56.24 +1.27 -5.8 Eaton 74.44 -.82 +10.3 EV EEq2 16.79 -.15 -1.5 EVTxMGlo 9.24 +.02 -32.5 EclipseRs 1.62 -.10 +4.4 Ecolab 140.08 +1.75 -88.7 EdgeTher n 1.06 +.03 +.4 EdisonInt 63.48 +.57 +19.1 EducRltTr 41.58 +.26 +30.2 EdwLfSci s146.73 +1.97 -31.5 Eldor Gld g .98 +.02 +33.9 ElectArts 140.63 +2.88 +1.2 EliLilly 85.49 +.82 +15.1 EllieMae 102.87 -.55 +5.0 ElmiraSB 20.45 +.05 +1.1 EmergeES 7.27 ... -1.6 EmersonEl 68.59 +.04 -26.3 EnbrdgEPt 10.18 +.36 -15.3 Enbridge 33.11 +1.43 -1.8 EnCana g 13.09 -.23 +26.8 Endo Intl 9.83 +.72 +30.7 EnFuel grs 2.34 +.28 +.3 EgyTrEq s 17.31 +.12 +6.0 EngyTrfPt 18.99 -.03 +27.1 Enerpls g 12.44 -.08 -7.1 EnLinkLLC 16.35 -.0 5 -3.4 Ennis Inc 20.05 +.35 +188.4 Enphase 6.95 +.14 +22.0 ENSCO 7.21 +.16 -4.3 EnSync .38 +.02 -29.6 Entercom 7.60 -.15 -.2 Entergy 81.26 -.48 +4.0 EntProdPt 27.56 -.21 +27.5 EnvisnHl n 44.08 +.21 -.7 EqtyRsd 63.30 +.61 +12.0 EsteeLdr 142.55 -2.44 +106.6 Etsy n 42.24 +1.82 ... EverQuo n 18.02 ... +5.5 Evergy 55.71 +.25 -7.8 EversrceE 58.28 +.29 -12.9 EvineLive 1.22 -.03 +15.1 ExactSci h 60.48 +.04 +9.3 ExantasCap10.24 +.08 -30.3 Exelixis 21.20 +.17 +7.3 Exelon 42.28 +.08 +.6 Expedia 120.50 +.16 -4.1 Express 9.73 -.06 +4.0 ExpScripts 77.62 -1.12 +13.1 ExtendStay 21.49 +.23 +4.5 ExtrOilGs n 14.95 -.02 -37.0 ExtrmNet 7.89 +.06 -2.0 ExxonMbl 81.97 +.26 -18.6 FGL Hldg n 8.20 -.25 -1.6 FNBCp PA 13.60 +.04 +11.2 Facebook 196.23 +.39 -10.9 Fastenal 48.75 +.04 -9.2 FedExCp 226.67 -3.08 +39.9 FedNatHld 23 .18 +.19 -5.0 FedRlty 126.17 +1.22 +28.8 Ferrari n 135.05 -.13 -23.6 Ferrellgs 3.27 ... +4.5 FiatChrys 18.65 -.31 -5.0 FidlNatFn 37.27 +.64 -7.1 FidusInvst 14.10 -.10 -5.3 FifthThird 28.74 -.01 -12.9 Finisar 17.72 +.98 +9.2 FireEye 15.50 ... +25.0 FstData n 20.89 +.12 -9.9 FstHorizon 18.02 -.13 +9.6 FMajSilv g 7.39 -.07 -22.8 FstSolar 52.13 +1.15 +18.2 FirstEngy 36.19 -.28 +15.9 Fitbit n 6.62 +.06 -10.6 FlrtyTotR 19.32 +.04 -22.5 Flex Ltd 13.94 -.21 +8.7 FlowrsFds 20.99 +.36 -6.7 Fluor 48.20 -.28 +15.3 FootLockr 54.07 +.73 -9.7 FordM 11.28 -.14 -4.3 ForestCA 23.07 +.28 +4.8 Fortive n 75.80 +1.01 -22.0 FBHmSec 53.39 +.09 ... FortySev n 15.05 ... -26.6 FrankRes 31.80 -.30 -49.6 FredsInc 2.04 -.12 -11.4 FrptMcM 16.79 -.11 -22.1 Frontr rs 5.27 -.74 G-H-I+73.8 GDS Hld n 39.16 +2.07 -12.4 GGP Inc 20.49 -.07 -31.3 GMS Inc n 25.87 -5.01 -4.9 GNC 3.51 -.10 +4.9 GW Pharm138.46 +.43 -3.8 GabDvInc 22.52 -.08 +3.0 GabMultT 9.48 +.02 -17.2 GabUtil 5.88 -.01 -17.1 GameStop 14.88 +.28 -3.1 Gam&Lsr n 35.87 +.39 -.9 Gap 33.51 +.27 -13.4 GardDnv n 29.37 +.11 +2.3 Garmin 60.96 +.98 -43.8 GastarExp .59 +.04 -.6 GAInv 34.21 +.01 -7.9 GenDynam187.44 +1. 55 -20.9 GenElec 13.83 -.13 -24.6 GenMills 44.68 -1.05 -1.1 GenMotors 40.52 +.15 -1.6 GenesisEn 22.00 -.22 +10.5 Gentex 23.14 +.02 -3.5 GenuPrt 91.73 -.18 +41.5 Genworth 4.40 +.05 +95.6 GeronCp 3.52 +.17 -45.7 Gevo rs 6.41 -1.16 -1.8 GileadSci 70.33 +1.69 +11.6 GlaxoSKln 39.57 -.02 +20.6 GblBldT n 47.45 +2.70 -63.4 Globalstar .48 -.03 +21.5 GlobusMed 49.95 +.64 +78.0 GluMobile 6.48 +.16 +38.7 GoDaddy n 6 9.76 +.97 +4.1 Goldcrp g 13.29 +.02 -12.3 GoldmanS223.42 +3.24 -26.8 Goodyear 23.64 -.67 -15.6 GoPro 6.39 +.09 -15.9 GovPrpIT 15.59 +.24 +4.3 vjGrace 73.18 +.50 +2.6 GrmPrTr rs 27.34 +.12 +28.9 GranTrra g 3.48 +.12 -6.4 GraphPkg 14.46 -.15 +6.8 GreenPlns 18.00 -1.30 -11.6 Greif A 53.54 -.48 +22.6 Griffin 45.00 -.70 -18.0 Groupon 4.18 -.05 -63.0 GpSuprvi n 10.86 +.44 -17.5 GuangRy 27.56 +.08 -2.9 GulfportE 12.39 +.22 -8.1 H&E Eqp 37.37 -.25 +17.4 HCA Hldg 103.09 -1.09 -1.5 HCP Inc 25.70 +.63 +7.7 HD Supply 43.12 -.07 +7.9 HP Inc 22.67 -.14 -9.1 HSBC 46.94 +.37 -29.7 HainCels lf 29.82 +.34 -43.1 HalconRs n 4.31 -.05 -6.6 Hallibrtn 45.63 -.21 +5.5 Hanesbds s22.06 +.27 +9.9 HanoverIns118.83 +1.52 -17.6 HarleyD 41.90 +.25 ... Harmonic 4.20 -.05 +2.2 HarrisCorp144.76 +.94 +20.1 Harsco 22.40 -1.00 -9.5 HartfdFn 50.93 +.16 -5.1 HawaiiEl 34.29 +.28 -17.8 HlthCSvc 43.31 -.37 -13.4 HeclaM 3.44 -.09 -96.4 HeliMAn h .23 +.02 +12.1 HelixEn 8.45 +.19 +.6 HelmPayne 65.05 +.48 +4.0 HSchein s 72.66 -1.14 +12.3 HrtgeFn 34.60 +1.60 +21.8 Hersha rs 21.20 -.01 -17.0 Hershey 94.18 +.25 -30.4 HertzGl 15.38 -1.06 +38.1 Hess 65.56 -.01 +2.4 HP Ent n 14.71 -.01 -11.3 HilltopH 22.47 -.08 -2.0 Hilton 78.25 -.01 -29 .2 HimaxTch 7.38 -.19 +30.8 HollyFront 66.98 +.49 +3.0 HomeDp 195.21 +.19 -14.0 Honda 29.31 +.03 -6.7 HonwllIntl 143.13 -.01 +12.3 HorizPhm 16.40 +.26 +2.3 Hormel s 37.24 +.44 -4.3 HospPT 28.58 +.05 +5.1 HostHotls 20.86 +.01 +20.6 HstnAEn .40 +.08 +3.4 HuanPwr 25.85 -.05 +16.7 HuazhuGr 42.15 -.04 -21.7 Hubbell 105.98 -.76 +19.7 Humana 296.99 -1.30 +2.3 HuntBncsh 14.89 +.01 -8.4 HuntgtnIng215.80 +3 .14 -12.1 Huntsmn 29.26 ...+103.5 Huya n 32.68 +1.60 -2.2 IAMGld g 5.70 +.08 +39.1 IdexxLab s217.47 +4.73 +15.2 IHS Mark 52.01 +.73 +13.5 ILG Inc 32.32 -.35 -22.5 ING 14.30 +.12 +105.5 IQIYI n 31.95 +.73 +1.3 IQVIA Hldg 99.19 +.49 -.8 iShSelDiv 97.79 +.25 +1.1 iShNsdBio s107.95 +.61 -5.8 iShCorHiDv 84.93 +.55 -1.2 iShUSPfd 37.62 +.07 -55.1 IconixBrnd .58 -.02 +.8 Idacorp 92.12 -.22 -17.0 ITW 138.5 6 -1.66 +55.4 ImunoGn 9.96 -.60 +42.9 Imunmd 23.10 -.06 -30.6 Incyte 65.76 +.30 +15.0 IndBkMI 25.70 +.15 -.2 IngerRd 88.98 +.09 -20.2 Ingredion 111.60 -.07 -97.4 Inpixon rs .16 -.01 +6.7 Intel 49.25 +.49 +387.9 Intelsat 16.54 -.66 +36.8 InterceptP 79.90 +1.12 +4.6 IntcntlExc s 73.84 +.31 -8.7 IBM 140.04 +2.56 -12.8 IntlGmeT n 23.12 +.01 -9.5 IntPap 52.44 -.43 +17.6 Interpublic 23.71 +.38 -11.5 Intersec tns 2.00 -.06 +16.1 Intrexon 13.37 +.11 +32.5 IntSurg s 483.71 +7.32 -27.2 Invesco 26.59 +.08 -6.6 InvestBncp 12.96 -.10 -2.3 InvitHm n 23.03 +.21 -16.5 IonisPhm 41.98 -.02 J-K-L -1.9 JPMorgCh104.93 +1.69 -3.9 JacobsEng 63.40 -.20 +36.2 JkksPac 3.20 ... -13.7 JeffrFn 22.85 +.13 -15.6 JetBlue 18.86 -.06 -12.7 JohnJn 122.00 +.39 -12.6 JohnContl n33.29 -.24 -62.3 JonesEngy .42 +.07 -4.4 JnprNtwk 27.26 +.52 -20.6 KB Home 25.38 +.42 -9.9 KBR Inc 17.86 -.29 +16.1 KKR 24.45 -.39 -3.1 KLA Tnc 101.81 +1.17 ... KC Southn105.25 +.57 +2.5 Kellogg 69.67 +.49 +58.4 Kemet 23.85 1.38 -21.9 KeryxBio 3.63 -.85 -2.8 Keycorp 19.60 +.06 +42.0 Keysight 59.07 +.52 -13.4 KimbClk 104.53 +1.13 -6.0 Kimco 17.07 -.08 -3.3 KindMorg 17.48 -.16 -15.0 Kinross g 3.67 ... -13.0 KnSwftT rs 38.05 -.19 +35.9 Kohls 73.71 -.04 +20.6 KosmosEn 8.26 +.27 -19.4 KraftHnz n 62.65 -.04 +6.6 KratosDef 11.29 +.04 +3.6 Kroger s 28.43 -.58 -3.1 Kulicke 23.57 +.18 +13.1 KuraOnc n 17.30 +.25 -38.0 L Brands 37. 31 +.49 -3.2 L-3 Tch 191.48 +.73 -1.6 LTC Prp 42.87 +.36 -7.2 LamResrch170.87 +1.07 +21.7 LambWst n 68.72 +.56 +5.5 Landstar 109.85 +.10 -11.5 LaredoPet 9.39 -.04 +8.8 LVSands 75.62 -.31 +22.3 LaSalleH 34.34 +.04 -10.4 LeadgBr g 1.46 +.29 +6.7 LearCorp 188.55 -6.50 -7.1 LeggPlat 44.36 +.38 -9.0 LendingClb 3.76 -.02 -17.7 LennarA 52.04 +.78 -10.1 LexRltyTr 8.68 +.10 +1.0 LbtyASE 6.36 -.06 -22.1 Libt yGlobA 27.92 -.40 -20.5 LibtyGlobC 26.91 -.35 -8.7 LibLA C n 19.53 -.57 +3.6 LibtProp 44.54 +.41 -5.3 LincElec 86.71 +.20 +14.4 LiveNatn 48.69 +1.71 -8.0 LockhdM 295.24 +.46 +3.3 Lowes 96.00 -.31 +59.0 lululemn gs124.94 +1.06 -.9 LyonBas A109.35 +.31 M-N-0 -1.4 M&T Bk 168.68 +.21 +22.8 MBIA 8.99 +.16 -5.8 MDC 30.04 +.31 +6.9 MDU Res 28.73 -.05 -3.8 MFA Fncl 7.62 +.16 -23.8 MGIC Inv 10.75 +.04 -15.0 MGM Rsts 28.38 +.01 -8.9 MVC Cap 9.62 -.15 -34.2 Macquarie 42.23 -.08 +52.8 Macys 38.48 +.60 +3.7 Magna g s 58.79 -1.42 -88.3 MagneG rs .56 +.19 -15.0 Mallinckdt 19.18 +.66 -14.7 Manulife g 17.80 -.17 +22.3 MarathnO 20.70 -.52 +5.3 MarathPt s 69.49 +.29 -7.7 MAR 125.26 -1.68 -2.5 MartinMid 13.65 ... +1.4 MarvellTch 21.77 +1.65 -15.5 Masco 37.14 -.25 +30.2 MasterCrd 197.10 +3.92 -3.2 MatadorRs 30.14 +.08 +25.1 Match n 39.17 +.01 +6.2 Mattel 16.34 -.44 +11.4 MaximIntg 58.26 +.27 +9.2 McClatch rs 9.75 -.02 +12.7 McCorm 114.83 +8.90 -9.2 McDnlds 156.32 -1.10 -12.9 McKesson135.80 -8.86 +1.9 MedProp 14.04 +.14 -32.2 MedleyCap 3.54 ... +6.9 Medtrni c 86.33 +.84 +7.2 Merck 60.30 +.42 -15.3 MercGn 45.26 +.70 -21.2 Meredith 52.05 +.30 -13.3 Meritor 20.35 -.26 -13.1 MetLife 43.94 +.04 -23.1 Michaels 18.61 -.34 +2.9 Microchp 90.44 +.14 +29.2 MicronT 53.14 +.88 +15.3 Microsoft 98.63 +1.09 -35.0 Microvisn 1.06 -.02 -23.0 Middleby 103.85 -1.87 +6.8 MdsxWatr 42.64 -.11 -4.2 MHowHiInc 11.95 +.04 -49.4 MiMedx 6.38 +.52 -21.9 MitsuUFJ 5.68 ... -17.3 Mols CoorB 67.84 +.05 -4.4 Mondelez 40.90 +.13 -10.3 MonstrBv s 56.78 +.85 -10.8 Moog A 77.47 +.34 -7.9 MorgStan 48.29 +1.10 +10.3 Mosaic 28.31 +.24 +29.6 MotrlaSolu117.11 +1.70 +8.5 MurphO 33.70 -.14 -14.1 Mylan NV 36.33 -1.12 -11.2 NCR Corp 30.17 +.40 +834.0 NII Hldg n 3.96 +.34 +7.8 NRG Egy 30.71 -.22 -8.5 NRG Yld C 17.30 ... -5.8 NXP Semi 110.25 +.89 -6.3 Nabors 6.40 -.04 -3.8 NatFuGas 52.84 -.07 -5 .6 NatGrid 55.51 +.21 -1.0 NtHlthInv 74.61 +1.16 +19.9 NOilVarco 43.20 +.41 +25.7 NatPresto 125.00 -1.05 +14.7 NavigCons 22.26 -.56 -19.5 NaviosMar 1.90 -.07 -19.3 NektarTh 48.20 +1.95 +30.6 Neogen s 80.53 +.17 -92.8 Neovasc g .04 ... +39.8 NetApp 77.31 +.97 +106.0 Netflix s 395.42 +5.03 ... Neuronet n 27.78 ... +10.3 NewConcEn 1.72 +.30 -38.9 NwGold g 2.01 -.03 +11.9 NJ Rscs s 45.00 +.45 +11.8 NewMedia 1 8.76 -.10 -.1 NewOriEd 93.88 +1.23 +.8 NewResid 18.02 +.12 -14.6 NY CmtyB 11.12 -.01 -3.2 NYMtgTr 5.97 +.07 +40.5 NY Times 26.00 +.15 -16.8 NewellRub 25.71 -.25 -3.9 NewfldExp 30.30 -.37 -1.4 NewmtM 37.00 +.02 +6.8 NextEraEn166.81 -1.27 +1.8 NiSource s 26.12 +.29 -15.7 Nielsen plc 30.70 +.54 +14.6 NikeB s 71.70 +.35 +37.2 NobleCorp 6.20 +.06 +20.5 NobleEngy 35.10 -.61 +22.5 NokiaCp 5.71 -.02 +15.5 NomadF n 19.53 +.75 +6.5 NordicAm 2.62 ... +3.3 NorflkSo 149.72 -.32+43.9 NthnO&G 2.95 +.06 +.3 NorthropG 307.72 +1.13 +4.5 NwstBcsh 17.48 -.05 +8.5 NwstNG 64.70 +.60 -10.5 NorwCruis 47.65 -.45 -13.1 Novartis 73.00 +.56 +8.1 Novavax 1.34 ... -15.3 NovoNord 45.48 +.05 +15.3 NuSkin 78.68 -.25 -15.5 NuanceCm 13.81 -.02 -1.4 Nucor 62.70 +.09 +47.1 Nutanix n 51.91 +1.82 +2.9 Nutrien n 53.38 +.05 -5.4 NuvDiv A 13.30 +.06 -9.4 Nv AMT-Fr 15.64 +.04 -10.1 NvPfdInco 9.30 -.10 -1.8 NuvEqtP 13.99 +.03 +24.5 Nvidia 240.86 +5.14 +14.6 NxStageMd27.77 -.44 +6.7 OGE Engy 35.12 +.05 -5.3 OaktrSpL 4.63 -.04 +.7 OaktStInco 8.46 +.09 +57.1 OasisPet 13.21 -.21 +13.2 OcciPet 83.40 -.37 +14.5 OceanFst 30.05 +.29 -24.9 OfficeDpt 2.66 -.04 +96.7 Okta n 50.38 +2.07 +8.0 OldNBcp 18.85 +.10 -6.7 OldRepub 19.95 +.27 -20.3 Olin 28 .36 +.10 +13.8 OmegaHlt 31.33 +.46 +4.8 Omnicom 76.31 +1.27 +6.4 OnSmcnd 22.28 -.19 +30.8 ONEOK 69.93 +.18 -15.7 Ophthotech 2.63 -.03 -2.7 OpkoHlth 4.77 +.07 -7.3 Oracle 43.84 +.39 +22.9 Orbotch 61.72 +1.08 +3.7 Organovo 1.39 +.02 +6.0 Orthofix 57.99 +.22 -24.1 OshkoshCp69.03 -.38 +7.5 OtterTail 47.80 -.30 -9.0 OwensMin 17.18 -.16 -31.5 OwensCorn62.94 -1.23 P-Q-R+17.3 PBF Engy 41.58 -.15 -15.3 PDL Bio 2.32 ... -4.7 PG&E Cp 42.71 +.24 +22.3 PGT Inc 20.60 -.25 -6.0 PNC 135.57 +.27 -3.7 PNM Res 38.95 ... -6.3 POSCO 73.21 -.54 -9.5 PPG s 105.72 +.61 -7.5 PPL Corp 28.62 -.10 -12.7 Paccar 62.04 +.28 -12.2 Pagsegur n 27.82 +.67 +41.4 PaloAltNet204.92 +3.80 +65.1 Pandora 7.96 +.13 +19.3 Paretem rs 2.47 +.01 +4.1 ParkHot n 29.92 +.15 -59.0 ParkDrl .41 +.05 -2 2.4 ParkerHan154.83 +.87 +2.6 ParsleyEn 30.21 -.07 -36.2 Patterson 23.06 -.69 -20.5 PattUTI 18.29 -.40 -.2 Paychex 67.96 +1.07 +12.0 PayPal n 82.48 +1.81 +556.3 Pedevco rs 2.10 -.27 -5.7 Pembina g 34.13 -.03 +6.9 PnnNtGm 33.50 ... +.6 PennantPk 6.95 -.03 -24.1 Penney 2.40 -.01 -.3 Penske 47.71 +.08 -40.9 Pentair 41.74 -.11 -2.7 PeopUtdF 18.19 +.10 -9.4 PepsiCo 108.68 +.41 -1.0 PerkElm 72.39 +.2 9 -16.1 Perrigo 73.13 -1.08 -17.7 Perspecta n20.21 +.20 +.4 Pfizer 36.36 +.15 -22.7 PhilipMor 81.66 +1.76 +9.9 PhilipsNV 41.53 +.11 +10.5 Phillips66 111.74 +1.03 -9.6 PhysRltTr 16.05 +.11 -41.3 Pier 1 2.43 -.57 +1.4 PimIncStr2 10.58 +.10 +9.6 PinnaclFds 65.19 +.24 -5.4 PinWst 80.58 -.34 +9.3 PioNtrl 188.85 -3.95 -24.4 PitnyBw 8.45 -.17 +13.8 PlainsAAP 23.49 -.09 +13.2 PlatfmSpc 11.23 -.27 -67.1 Pl atGpM rs .10 -.01 -15.7 PlugPowr h 1.99 +.02 -1.8 Polaris 121.79 +1.44 -.2 PolyOne 43.42 -.12 +1.3 Praxair 156.68 +1.14 -24.9 PrinFncl 52.97 +.39 -37.4 ProAssur 35.80 +.45 +1.0 ProLogis 65.15 +.74 -15.1 ProctGam 78.05 +.36 +97.9 ProfirEng 3.80 -.80 -3.9 ProgrsSoft 40.93 +6.13 +5.7 ProgsvCp 59.53 +.82 -.3 ProspctCap 6.72 ... -18.6 Prudentl 93.59 +.37 +5.2 PSEG 54.19 +.13 +9.5 PubStrg 228.93 +1.7 3 -14.7 PulteGrp 28.35 +.18 +49.2 PureStrg n 23.67 +.69 -4.3 PMMI 7.09 -.05 +28.5 QEP Res 12.30 +.06 -12.7 Qualcom 55.90 +.73 +11.9 QstDiag 110.22 -.14 -13.2 QuratRet A 21.19 +.46 -42.7 RPC 14.63 +.02 +10.8 RPM 58.09 +4.77 +22.4 RLauren 126.94 +.80 -.4 RangeRs 16.99 +.34 +13.4 RavenInds 38.95 +.20 +1.7 RJamesFn 90.53 -.59 +22.1 Rayonier 38.61 +.34 +3.1 Raytheon 192.92 +.38 -58.8 RealGSol rs .61 -.05 -4. 8 RltyInco 54.30 -.23 +12.1 RedHat 134.69 +1.95 +11.3 RedwdTr 16.49 +.16 -9.1 Regenrn 341.82 +5.21 +4.1 RegionsFn 17.99 +.13 +2.3 RelStlAl 87.79 -.98 +32.4 RentACt 14.70 -.10 +29.0 Replgn 46.80 +1.37 -3.3 RestBrnds 59.43 +.95 -3.3 RetailOpp 19.30 +.10 -10.7 RiteAid 1.76 -.22 +16.6 RobtHalf 64.78 -1.00 -16.1 RockwlAut164.64 -.58 -.8 RockColl 134.57 +.33 -32.0 Rogers 110.11 -.41 -19.6 Roku n 41.62 +.20 -4.2 BkMont g 76.65 +.54 +.8 BkNYMel 54.30 +.10 -12.3 BkNova g 56.60 +.04 -3.7 BarnesNob 6.45 +.40 -12.2 BarrickG 12.70 ... ... BasicEnS .45 ... +14.2 Baxter s 73.80 +1.25 +10.0 BaytexE g 3.30 -.02 -33.9 BeacnRfg 42.14 -.77 -24.2 BeazerHm 14.56 +.20 +12.0 BectDck 239.70 +3.00 -11.7 BedBath 19.41 -.77 -12.3 Bemis 41.92 +.22 -5.6 BerkH B 187.09 +2.18 +9.5 BestBuy 74.99 +.91 -25.2 BigLots 42.00 -.19 +1 8.3 Biocryst 5.81 +.04 -9.4 Biogen 288.75 +.82 +93.6 BioPhrmX .21 ... +2.2 BlkHillsCp 61.44 +.42 -12.6 BlackBerry 9.76 +.06 +5.8 BlkHlthSci 38.63 +.10 -11.8 BlkMuniast 13.21 +.02 -1.0 Blackstone 31.71 -.13 -13.3 BlockHR 22.73 +.23 -5.0 BloominBr 20.28 -.36 -9.4 BdwlkPpl 11.70 +.12 +13.5 Boeing 334.65 +4.83+16.2 BookingHl 2019.49 +17.99 -14.4 BorgWarn 43.73 -.89 +56.6 BostBeer 299.30 +7.85 +31.1 BostonSci 32.50 +.65 +18.0 Box Inc n 24.92 +.40 -1.6 BoydGm 34.50 -.04 -6.8 Brandyw 16.96 +.36 -30.9 BrigStrat 17.53 -.07 -31.5 BrghtFn n 40.19 -.04 +26.8 Brinker 49.23 -.37 -9.8 BrMySq 55.30 +.83 -24.2 BritATob s 50.75 +2.23 -5.1 BrixmorP 17.70 +.04 -4.7 BroadcInc 244.90 -2.21 -3.9 Brookdale 9.32 +.27 -15.3 BrkfInfra s 37.94 -.28 ... BrownFB s 49.27 +.60 +13.8 Brunswick 62.84 +.57 -29.6 Buckeye 34.86 -.63 +6.7 CA Inc 35.52 +.21 +2.1 CBL Asc 5.78 -.13 -4.9 CBS B 56.13 +.42 +4.1 CF Inds s 44.29 +.47 -.5 CMS Eng 47.04 -.08 -22.0 CNH Indl 10.45 -.05 +17.6 CNX Resc 17.20 -.07 +150.4 CRISPR n 58.79 -1.29 +15.6 CSX 63.59 -.19 +33.8 CVR Rfng 22.15 +.40 -9.3 CVS Health65.78 -4.27 -5.5 CYS Invest 7.59 +.15 -17.3 CabotO&G 23.66 +.27 -16.2 CaesarsEnt 10.60 -.05 +4.6 Cal-Maine 46.50 -5.05 +7.1 CalaCvHi 12. 69 -.03 +5.6 CalAmp 22.62 +1.38 +130.8 CalifRes rs 44.87 +.83 -13.7 CalifWtr 39.15 -.15 -10.2 CallonPet 10.91 -.24 -3.2 CalumetSp 7.45 -.05 -1.1 CamdenPT 91.06 +1.02 -15.3 CampSp 40.75 +.86 -11.7 CIBC g 85.99 +.35 -1.9 CdnNR gs 80.93 +1.06 -2.4 CdnNRs gs 34.88 +.55 -7.2 CapOne 92.45 +.12 -17.6 CapSenL 11.11 +.01 +3.5 CapsteadM 8.95 +.18 +90.9 CpstnTur rs 1.47 -.03 +57.4 CaraThera 19.27 +1.21 -17. 8 CardnlHlth 50.37 -2.56 +14.5 CarMax 73.45 -.86 -13.9 Carnival 57.16 -.91 +3.0 CarpTech 52.51 +.44 +31.6 Carrizo 28.00 -.34 -9.9 CasaSys n 16.01 -1.06 -13.7 Caterpillar 136.03 +1.42 +4.0 Cavium 87.22 +7.76 -3.3 CedarF 62.87 -.12 -42.3 Cel-Sci rs 1.09 -.56 -26.5 Celgene 76.66 -.59 -82.5 CelldexTh .50 +.00 +10.0 CenovusE 10.04 -.10 -6.5 CntRsDvA 18.51 -.34 -2.8 CenterPnt 27.56 ... +12.1 CntryLink 1 8.70 +.05 +16.3 Cheesecake56.04 +.96 +4.8 ChemFinl 56.04 -.08 -12.1 Chemours n43.99 -.16 +20.5 CheniereEn64.86 -2.61 +30.8 ChesEng 5.18 +.02 +.4 Chevron 125.66 -.34 -4.8 Chicos 8.40 +.10 +28.6 ChinLend h 4.00 -.10 -26.4 ChinaSoAir 38.16 -.99 +48.2 Chipotle 428.36 -28.88 -13.3 ChubbLtd 126.66 +1.46 +6.0 ChurchDwt s53.17 +.89 +24.6 CienaCorp 26.07 +.45 -16.4 Cigna 169.76 -3.05 -17.3 Cimarex 100.92 +.44 -1 0.4 CinnFin 67.16 +.83 -25.2 Cirrus 38.78 +.12 +12.1 Cisco 42.94 +.61 -10.1 Citigroup 66.88 +1.42 -5.9 CitizFincl 39.51 -.05 +18.4 CitrixSy s 104.18 +1.58 +80.3 CleanEngy 3.66 -.13 +16.1 ClevCliffs 8.37 +.01 -10.0 Clorox 133.86 +3.23 -18.6 Cloudera n 13.45 +.30 -5.3 CocaCola 43.47 +.40 -.4 Coeur 7.47 -.06 +11.3 CognizTch 79.02 +1.64 -5.4 CohStQIR 11.97 +.09 -5.1 CohStSelPf 26.79 -.13 -13.9 ColgPalm 64.93 +.22 -45.7 ColonCap 6.20 -.05 -18.2 Comcast s 32.63 +.34 +5.2 Comerica 91.34 +.34 -12.9 CmtyHlt 3.71 -.10 +49.0 CmpTask 7.60 +.08 +44.9 Comtech 32.06 +.19 -4.9 ConAgra 35.83 +.38 -8.5 ConchoRes137.40 -.38 +10.3 Conduent n 17.82 +.26 +12.9 ConnWtrSv 64.82 -.28 +24.6 ConocoPhil 68.41 -.33 +1.6 ConsolCom12.39 +.01 -8.3 ConEd 77.94 +.04 +1.6 ConstellA 232.33 +2.92 +24.7 ContlRescs 66.07 -1.11 +8.0 Cnvrgys 25.37 +1.16 -24.8 CooperTire 26.60 -.55 +29.7 Copart s 56.01 +.84 +5.4 Corecivic 23.71 +.72 A-B-C +7.7 ADT Inc n 8.42 -.45 +24.7 AES Corp 13.51 +.27 ... AFLAC s 43.21 -.20 -7.1 AGNC Inv 18.76 +.32 -24.0 AK Steel 4.30 -.05 -17.2 AT&T Inc 32.19 +.54 +28.2 AV Homes 21.35 +.05 -5.3 AXA EqH n 20.25 +.03 +7.4 AbbottLab 61.27 +.78 -4.4 AbbVie 92.43 +.92 +46.9 AberFitc 25.61 +.33 +19.9 Abraxas 2.95 +.01 -50.0 AcadiaPh 15.07 -.80 -16.0 AccelrDiag 22.00 -.45 +7.5 Accenture164.50 +9.16 -2.3 Accura y 4.20 -.10 -17.0 Achaogen 8.91 -.01 -2.9 ActiniumP .65 +.02 +20.0 ActivsBliz 76.01 +2.59 +8.9 Acxiom 30.00 +.76 -37.8 Adient n 48.92 -.53 +36.8 AdobeSy 239.81 +2.13 -14.1 AdvEnId 57.94 -.50 +48.9 AMD 15.31 +.34 -11.7 Aecom 32.80 -.33 -7.1 Aegon 5.85 +.02 +22.5 AeroViron 68.79 +2.16 +2.8 Aetna 185.36 -3.46 -10.0 AeviGeno 1.08 -.07 -8.5 Agilent 61.29 +.15 -12.2 Aircastle 20.54 -.16 +11.4 AkamaiT 72.48 +.02 -37.1 AkebiaTher 9.36 -1.02 +176.9 AkersBios .37 +.02 -35.1 AlaskCom 1.74 ... -26.8 Albemarle 93.64 +.23 -13.7 Alcoa Cp 46.47 +.73 +1.7 Alexion lf 121.66 -.18 +9.3 Alibaba 188.38 +3.36 +4.0 AllegTch 25.11 -.12 -10.3 AllegiantT 138.85 +1.35 +3.1 Allergan 168.58 +1.98 +4.4 Allete 77.63 -.20 -67.2 All MMA n .38 +.07 -7.9 AllnceRes 18.15 -.20 +14.6 AlliBern 28.70 +.30 -.6 AlliantEg s 42.36 -.05 7.3 AllisonTrn 39.93 ... -12.8 Allstate 91.35 +1.04 -11.8 AllyFincl 25.71 +.46 -23.5 AlnylamP 97.17 +1.10 +6.5 Alphabet C1114.22 +10.24 +7.0 Alphabet A1126.78+9.84 -5.9 AlpTotDiv 8.91 ... +6.5 Altaba 74.41 +1.28 -13.1 Altice n 16.57 -.49 -19.8 Altria 57.29 +1.30 +45.5 Amazon 1701.45+40.94 -34.0 Ambarella 38.79 -1.30 +3.1 Ameren 60.84 +.35 +5.0 AFMulti 6.35 +.08 -2.6 AMovilL 16.70 +.32 -26.6 AmAirlines 38.20 -.06 -7.2 AmAxle 15.80 -.25 +4.7 AmCampus42.94 +.37 +27.4 AEagleOut 23.96 +.86 -5.7 AEP 69.34 -.51 -2.4 AmExp 96.97 +.01 +1.9 AHm4Rent 22.25 +.24 -10.7 AmIntlGrp 53.23 +.35 -.6 AmStsWtr 57.58 -.30 +1.1 AmTower 144.26 +.91 -6.5 AmWtrWks 85.51 -.23 -9.0 Amerigas 42.08 +.39 -18.3 Ameriprise138.49 +.13 -6.2 AmeriBrgn 86.10 -3.72 -1.0 Ametek 71.71 +.20 +5.4 Amgen 183.34 -.19 +7.7 AmicusTh 15.50 +.45 -.8 Amphenol 87.06 +.79 +37.2 Anadarko 73.58 -.75 +7.8 AnalogDev 95.95 -.55 +13.9 Andeavor 130.28 +.38 -22.9 AnglogldA 7.86 -.11 -11.1 ABInBev 99.17 +1.43 -12.5 Annaly 10.40 +.17 +12.1 AnteroRes 21.30 +.22 +6.3 Anthem 239.27 -1.27 -8.1 Anworth 5.00 +.08 +8.8 Apache 45.94 +.05 -.7 ApolloCRE 18.33 +.21 -2.7 ApolloInv 5.51 -.01 +9.6 Apple Inc 185.50 +1.34 -11.4 ApldMatl 45.29 +. 04 +12.7 ApldOptoel 42.63 +1.37 +8.4 Aptiv 91.93 -1.35 -10.1 AquaAm 35.27 +.05 -80.8 AquinoxPh 2.26 -.08 +205.5 ArQule 5.04 -.17 -13.0 Aramark 37.20 -.18 +20.9 ArborRT 10.45 +.38 +29.5 ArcBest 46.30 +1.25 -9.7 ArcelorM rs 29.17 -.22 -12.7 ArchCap s 26.42 +.15 +15.2 ArchDan 46.19 -.08 -37.7 Arconic 16.99 +.03 +4.6 AresCap 16.45 -.04 +4.8 AresMgmt 20.95 +.25 +9.6 AristaNetw258.27 +3.98 +32.0 ArrayBio 1 6.90 -.70 -6.6 ArrowEl 75.14 -.25 +251.9 ArrowPhm 12.95 -.27 +78.7 AscenaRtl 4.20 +.02 +9.7 Ashland 78.08 +1.05 +.6 AstraZen s 34.90 +.35 +28.2 AtHomGr n 38.95 +.62 +5.2 ATMOS 90.39 +.26 -59.3 AttisInd hn .43 +.05 +24.2 Autodesk 130.24 +2.62 +14.6 AutoData 134.25 +1.18 -24.4 AVEO Ph h 2.11 -.04 -12.4 AveryD 100.64 +.32 -26.7 AvisBudg 32.18 -1.23 +2.4 Avista 52.71 -.03 -24.7 Avon 1.62 +.03 -5.9 Axalta 30.44 +.27 -57.3 Axovant n 2.25 -.09 -29.9 Azul n 16.70 +.19 -10.0 B&G Foods 31.65 -.32 +1.9 BB&T Cp 50.65 -.04 -16.0 BCE g 40.34 -.01 -25.3 BGC Ptrs 11.29 -.12 +11.2 BHPBil plc 44.81 +.67 +8.7 BP PLC 45.67 +.23 +49.3 BP Pru 30.00 ... +3.4 Baidu 242.21 -.79 +4.1 BakHuGE n32.95 -.65 +22.2 Balchem 98.53 +1.20 -6.9 BallCorp s 35.25 -.01 -39.0 BallardPw 2.69 +.04 -2.9 BkofAm 28.67 +.43YTD 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: 2,716.31 Change: 16.68 (0.6%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 J JFMAM 7,400 7,620 7,840 Nasdaq compositeClose: 7,503.68 Change: 58.60 (0.8%) 10 DAYSAdvanced 1724 Declined 1132 New Highs 36 New Lows 148 Vol. (in mil.) 3,393 Pvs. Volume 3,742 2,120 2,215 1561 1274 44 129 NYSE NASDDOW 24308.16 23997.21 24216.05 +98.46 +0.41% t t s -2.04% DOW Trans. 10345.66 10192.09 10307.56 -24.02 -0.23% t t t -2.87% DOW Util. 719.04 711.16 712.10 -0.41 -0.06% s s s -1.56% NYSE Comp. 12503.70 12377.04 12475.96 +63.89 +0.51% t t s -2.60% NASDAQ 7526.07 7419.56 7503.68 +58.60 +0.79% t s s +8.70% S&P 500 2724.34 2691.99 2716.31 +16.68 +0.62% t s s +1.60% S&P 400 1953.82 1932.56 1950.37 +7.56 +0.39% t s s +2.62% Russell 2000 1647.94 1630.06 1645.02 +4.57 +0.28% t s s +7.13% Toronto TSX 16217.98 16112.63 16179.89 -51.36 -0.32% t s s -0.18%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 rose to 2.84 percent Thursday. Yields affect interest 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 1.91 1.92 -0.01 1.00 6-month T-bill 2.10 2.08 +0.02 1.12 52-wk T-bill 2.30 2.31 -0.01 1.20 2-year T-note 2.52 2.51 +0.01 1.35 5-year T-note 2.72 2.70 +0.02 1.82 7-year T-note 2.80 2.78 +0.02 2.05 10-year T-note 2.84 2.83 +0.01 2.23 30-year T-bond 2.97 2.97 ... 2.78 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.99 2.01 -0.02 1.56 Barclays USAggregate 3.28 3.32 -0.04 2.50 Barclays US Corp 4.00 4.04 -0.04 3.14 Barclays US High Yield 6.39 6.36 +0.03 5.60 Moodys AAA Corp Idx 3.93 3.98 -0.05 3.62 10-Yr. TIPS .73 0.71 +0.02 .48Commodities U.S. crude oil climbed Thursday to its highest price since November 2014. Wholesale gasoline and heating oil held steady. Natural gas fell. Gold, silver and copper also declined.Crude Oil (bbl) 73.45 72.76 +0.95 +21.6 Ethanol (gal) 1.42 1.42 +0.14 +6.6 Heating Oil (gal) 2.18 2.18 +0.05 +5.0 Natural Gas (mm btu) 2.94 2.98 -1.38 -0.4 Unleaded Gas (gal) 2.13 2.13 -0.03 +18.6 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1247.80 1253.00 -0.42 -4.5 Silver (oz) 15.95 16.14 -1.24 -6.5 Platinum (oz) 850.30 858.30 -0.93 -9.0 Copper (lb) 2.95 2.99 -1.04 -9.9 Palladium (oz) 938.30 953.80 -1.36 -12.6 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.08 1.07 +1.10 -12.0 Coffee (lb) 1.16 1.17 -1.45 -8.3 Corn (bu) 3.45 3.53 -2.13 -1.6 Cotton (lb) 0.85 0.86 -0.96 +8.0 Lumber (1,000 bd ft) 558.00 553.30 +0.85 +24.6 Orange Juice (lb) 1.59 1.57 +1.21 +17.1 Soybeans (bu) 8.61 8.68 -0.72 -9.5 Wheat (bu) 4.80 4.80 ... +12.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3066 -.0062 -.47% 1.2929 Canadian Dollar 1.3270 -.0042 -.32% 1.3034 USD per Euro 1.1555 -.0002 -.02% 1.1382 Japanese Yen 110.64 +.44 +.40% 112.28 Mexican Peso 19.7394 -.4585 -2.32% 17.8695 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6567 -.0011 -.40% 3.5021 Norwegian Krone 8.2004 -.0003 -.25% 8.4390 South African Rand 13.7960 +.0005 +.69% 12.9408 Swedish Krona 9.0 293 -.0009 -.81% 8.5477 Swiss Franc .9987 -.0018 -.18% .9594 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3611 +.0011 +.08% 1.3089 Chinese Yuan 6.6118 +.0070 +.11% 6.7996 Hong Kong Dollar 7.8484 -.0000 -.00% 7.8043 Indian Rupee 68.823 -.119 -.17% 64.492 Singapore Dollar 1.3692 +.0019 +.14% 1.3816 South Korean Won 1123.41 -1.96 -.17% 1139.76 Taiwan Dollar 30.59 +.03 +.10% 30.42 ASIA/PACIFICForeign Exchange The dollar gained Thursday on the yen, euro and British pound. The U.S. currency also rose versus the Swiss franc and Mexican peso, but lost ground to the Canadian dollar.LAST6 MO AGO 1 YR AGO +4.8 Roper 271.53 +1.64 +6.0 RossStrs s 85.10 +.23 +1.9 Rowan 15.96 -.16 -8.8 RoyalBk g 74.46 +.40 -12.6 RylCarb 104.29 -.48 +6.3 RoyDShllB 72.61 +.11 +3.8 RoyDShllA 69.25 +.15 -16.6 Ryder 70.18 -.23 S-T-U +8.7 S&T Bcp 43.28 -.31 -3.2 SCANA 38.50 +1.71 -.1 SLGreen 100.80 +1.41 +1.0 SLM Cp 11.41 +.03 +18.6 SM Energy 26.19 -.45 -31.1 SPI Eng rs .44 +.01 +27.8 SRC Eng 10.90 -.25 +6.4 SabnR 47.45 +.25 +20.1 SabreCorp 24.63 -.05 +14.7 Saia Inc 81.15 +1.25 -.8 StJoe 17.90 -.05 +32.2 Salesforce135.12 +1.90 -12.7 SallyBty 16.38 +.01 -29.0 SJuanB 5.85 -.24 -17.3 SanchezEn 4.39 -.07 -15.2 SangTher 13.90 -.10 -7.7 Sanofi 39.71 +.10 +140.4 SareptaTh 133.75 +4.48 -.6 Schlmbrg 67.01 +.20 +.7 Schwab 51.71 -.19 -5.9 ScorpioTk 2.87 -.08 +9.9 Sea Ltd n 14.65 -.17 +33.8 SeadrillLtd .31 -.04 +34.7 SeagateT 56.36 +.67 -13.9 SealAir 42.43 -.17 -36.9 SearsHldgs 2.26 +.09 +44.1 Seaspan 9.73 +.22 +7.7 SempraEn115.11 -.82 -5.3 SenHous 18.13 +.15 -1.3 Sherwin 404.87 +6.35 -3.2 ShipFin 15.00 +.05 +45.1 Shopify n 14 6.55 +1.85 -.3 SimonProp171.21 +.29 +27.2 SiriusXM 6.82 +.17 -21.2 Skechers s 29.81 +.13 +1.7 SkywksSol 96.56 +.55 +19.2 SmartFn rs 25.87 +.05 -4.5 SmithAO s 58.54 -.74 -12.2 Smucker 109.05 -.99 -8.3 SnapInc A n13.40 +.58 -7.1 SnapOn 162.00 +.11 +19.6 SodaStrm 84.14 +.25 -1.8 Sogou n 11.36 +.08 +.4 SolarCap 20.30 -.07 -2.6 SonocoP 51.78 +.02 +15.0 SonyCp 51.70 +1.41 +89.5 SorrentoTh 7.20 +.40 -3.2 S ourcC 39.46 -.10 +8.2 SoJerInd s 33.80 +.23 -3.6 SouthnCo 46.34 +.01 -22.5 SwstAirl 50.70 +.33 -4.1 SwstnEngy 5.35 -.01 +11.6 SpectPh 21.14 +.24 -21.1 SpiritAir 35.37 -.03 +5.3 SpiritRltC 8.10 -.02 +18.5 Splunk 98.19 +1.75 +12.5 Spotify n 167.70 -4.45 -7.1 Sprint 5.47 +.06 +77.5 Square n 61.55 +1.46 -20.9 StanBlkDk 134.29 -.10 -9.0 StarGas 9.78 -.12 +52.6 StarsGp g 35.55 +2.30 -15.5 Starbucks s48.54 -1.30 +2.9 StarwdPT 21.96 +.20 -3.4 StateStr 94.26 +.27 +6.4 StlDynam 45.89 +.34 +112.1 SteinMart s 2.46 -.23 -3.7 SterlingBc 23.70 +.10 +10.2 StitchFix n 28.46 +.84 +4.4 StoreCap 27.18 +.46 +9.1 Stryker 168.97 +.28 -3.0 SubPpne 23.50 +.03 -17.9 SumtMtls n 25.80 +.41 +5.3 SunCmts 97.72 +1.11 -24.8 SunHydrl 48.64 +.08 +8.6 Suncor g 39.88 -.02 +121.2 Sunrun n 13.05 -.05 +.2 SunstnHtl 16.57 ... + 1.7 SunTrst 65.71 +.24 +.6 SupEnrgy 9.69 -.16 -20.5 SupGpCos s21.23 +.23 -27.7 Symantec lf20.29 +.16 -14.5 Synchrony 33.01 +.01 -23.3 SynrgyPh 1.71 +.09 +10.8 SynovusFn 53.13 +.28 +12.5 Sysco 68.35 +.29 -5.7 T-MobileUS59.86 +.52 +26.8 TAL Educ s 37.66 +1.12 -51.9 TC PpLn 25.56 -.08 +8.4 TD Ameritr 55.44 +.15 -5.9 TE Connect89.45 -2.37 +24.7 TJX 95.33 +1.12 +1.5 TahoeRes 4.86 +.02 +7.5 TakeTwo 118.06 +4.10 -12.4 TallgEGP n 22.55 -.74+848.7 TandmD rs 22.39 -.22 +5.9 Tapestry 46.82 +.60 +3.7 TargaRes 50.21 +1.00 +15.9 Target 75.60 -1.27 -9.6 Taubmn 59.17 -.27 -17.2 TaylorMH 20.25 +.23 -15.6 TechData h 82.69 ... +.6 Technip 31.49 -.62 -5.8 TeckRes g 24.66 -.22 +65.6 Teladoc n 57.70 +2.00 +128.3 TenetHlth 34.61 +.30 -23.8 Tenneco 44.62 -.59 +3.6 Teradata 39.84 +.29 -10.0 Teradyn 37.67 +.39 -14.7 T erex 41.12 +.04 +5.2 TerraNitro 83.96 ... +12.4 Tesla Inc 349.93 +5.43 +4.5 TexInst 109.10 +.32 +27.4 TexRdhse 67.11 +.91 -27.7 Textainer 15.55 +.25 +16.1 Textron 65.71 +.27 +10.4 TherapMD 6.67 -.14 +8.3 ThermoFis205.61 +2.23 +57.4 3D Sys 13.60 +.19 -16.7 3M Co 195.97 +1.05 +26.4 Tiffany 131.39 -.92 -11.4 Timken 43.55 -1.10 -97.2 Tintri n .14 -.01 -24.1 TollBros 36.46 +.45 -10.5 Torchmark 81.15 -.21 -2. 5 TorDBk gs 57.11 +.25 +9.0 Total SA 60.23 -.40 +6.5 TotalSys 84.27 +1.73 +1.5 Toyota 129.09 +1.98 +154.9 TransEntx 4.92 -.92 ... TranslBio n 11.52 ... +25.5 Transocn 13.40 +.10 -9.7 Travelers 122.45 +1.11 -1.7 TriContl 26.47 +.06 +1.4 TriCntl pf 51.13 ... ... Tricida n 26.00 ... -19.4 Trimble 32.74 +.21 +23.7 TriNetGrp 54.85 +1.21 -13.1 Trinity 32.55 -.66 +64.4 TripAdvis 56.65 +.67 -2.0 TrueBlue 26.95 +.8 5 -3.3 TrstNY 8.90 ... -34.5 Tuppwre 41.08 -.48 -21.9 TurqHillRs 2.68 +.01 +44.2 21stCFoxA 49.79 +.99 +44.6 21stCFoxB 49.33 +1.03 -10.0 22ndCentry 2.52 +.15 +136.6 Twilio n 55.84 +1.54 +86.5 Twitter 44.79 +1.09 -2.5 TwoHrbI rs 15.85 +.30 +30.8 2U 84.40 +2.02 -14.6 Tyson 69.26 -.02 -2.5 UDR 37.55 +.36 +10.9 UGI Corp 52.07 -.02 -30.7 UltraClean 15.99 +.03 -75.7 UltPetro n 2.20 -.08 +62.2 UndrArm s 23.41 +.6 0 +64.0 UnAr C wi 21.84 +.62 +7.3 UniFirst 177.00 -1.85 -2.5 UnilevNV 54.94 +.17 +4.9 UnionPac 140.71 +.90 +17.6 Unit 25.87 -.01 +3.0 UtdContl 69.44 -.13 -11.1 UPS B 105.88 -2.50 -14.2 UtdRentals147.47 +.90 -7.4 US Bancrp 49.62 +.09 -13.3 US Engy rs 1.30 +.09 -1.5 USSteel 34.65 +.18 -2.3 UtdTech 124.60 +.24 +11.1 UtdhlthGp 244.90 -3.27 +11.7 UnitGrp 19.88 +.08 +26.7 UnvslCp 66.50 +.45 -3 2.7 UnumGrp 36.94 +.3 0 -10.7 UraniumEn 1.58 -.06 +1.0 Uxin Ltd n 9.77 +.10 V-W-X-Y-Z+10.3 VF Corp 81.59 +.41 -2.0 VICI Pr n 20.47 -.01 +12.5 ValeantPh 23.37 +.56 +18.7 ValeroE 109.11 -.41 +9.9 VlyNBcp 12.33 -.03 -.7 VangDivAp101.36 -.42 +9.8 Vectren 71.39 -.08 +37.8 VeevaSys 76.20 +.83 -4.3 Ventas 57.44 +1.36 +125.4 Verastem 6.92 -.18 -5.0 Vereit 7.40 +.06 +28.9 VeriFone 22.82 +.02 +80.7 Vericel 9.85 ... +20.3 Verisign 137.65 +2.25 -3.9 VerizonCm 50.86 +1.55 -3.0 ViacomB 29. 89 -.10 -1.3 ViadCorp 54.70 -.25 +15.6 Viavi 10.10 +.16 +140.9 VikingTh n 9.78 -.11 +45.1 VirtuFin n 26.55 -.55 +16.4 Visa s 132.74 +1.72 +11.6 VishayInt 23.15 -1.00 +28.3 VistraEn n 23.50 -.25 -19.3 Vivopwr n 2.34 +.89 +16.6 VMware 146.12 +3.82 -24.0 Vodafone 24.24 +.20 +26.0 Vonage 12.81 +.51 -4.7 VoyaFincl 47.15 -.52 -1.0 VulcanM 127.05 -1.28 +116.6 W&T Off 7.17 +.08 +25.0 WD 40 147.55 +2.85 -3.0 WEC Engy 64.46 +.4 7 -3.9 WP Carey 66.19 +.94 +29.6 WPX Engy 18.24 -.02 -13.1 WalMart 85.86 -1.03 -17.8 WalgBoots59.70 -6.56 +34.1 WarrMet n 26.44 +.19 +14.3 WashPrGp 8.14 +.01 -3.2 WREIT 30.11 +.31 -6.4 WsteMInc 80.77 +.77 +.3 Waters 193.80 +1.68 +47.8 Wayfair 118.64 +7.18 -21.6 WeathfIntl 3.27 -.10 +14.1 WebsterFn 64.06 +.30 +123.7 WtWatch 99.04 +.29 -5.8 WeinRlt 30.97 ... -11.6 WellsFargo 53.63 +.35 -2.2 Welltower 62.36 +2.4 5 +4.5 Wendys Co 17.16 +.04 -3.6 WAstInfSc 11.36 +.03 -3.3 WDigital 76.93 +.13 +6.8 WstnUnion 20.30 -.01 -12.0 WestpacBk 21.46 +.24 -9.8 WestRck 57.04 -.47 +2.4 Weyerhsr 36.11 +.48 -13.7 Whrlpl 145.56 +.91 +100.2 WhitngPet rs53.02 -.51 -10.9 WmsCos 27.17 +.11 +4.9 WillmsPtrs 40.69 +.15 -26.0 WisdomTr 9.29 -.34 +1.6 WT MCD s 35.83 +.21 -.9 Woodward 75.87 -.16 +17.9 Work day 119.91 +2.19 -28.3 WorldFuel 20.18 -.29 +143.1 WldW Ent 74.35 +3.50 +10.9 Worldpay 81.60 +.93 -2.6 Worthgtn 42.91 -3.25 -4.3 WyndHtR n 58.73 -1.20 -2.7 Wynn 164.01 +.10 +8.9 XPO Logis 99.75 +.81 -5.1 XcelEngy 45.66 -.03 -17.2 Xerox rs 24.13 -.13 -3.4 Xilinx 65.13 +.64 -30.5 YRC Wwde 9.99 -.03 -7.7 Yamana g 2.88 -.01 +7.8 Yandex 35.30 +.75 -4.3 YorkWater 32.45 -.13 -4.6 YumBrnds 77.89 -.98 -3. 3 Yum China 38.70 +1.13 -53.8 YumaEn rs .54 -.18 +107.8 Zafgen 9.60 +1.10 -5.7 Zagg 17.40 -.10 -1.0 ZayoGrp 36.45 +.38 +61.9 Zendesk 54.79 +2.25 +45.0 ZillowA s 59.06 -1.69 +43.3 ZillowC n 58.62 -2.08 -7.8 ZimmerBio111.27 +1.45 +4.6 ZionsBcp 53.17 +.12 +17.8 Zoetis 84.83 +1.47 +1.0 Zynga 4.04 +.06 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 24,216.05 +98.46 NASDAQ 7,50 3.68 +58.60 S&P 500 2,716.31 +16.68 10-YR T-NOTE 2.84% +.01 30-YR T-BOND 2.97% ... CRUDE OIL $73.45 +.69 GOLD $1,247.80 -5.20 EURO $1.1555 -.0002p p p p p p p p n n p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Friday, June 29, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I walk outside almost every day for at least an hour. I cover myself from head to toe „ long pants and long sleeves, with the backs of my hands covered and a wide-brimmed hat with a bandanna covering my neck and lower chin. With sunglasses on, ready to go, my husband jokes that I look like I am going to rob a bank! But after numerous skin cancers, I do not want any sun. Therefore, the only skin exposed to the sun is on my 10 ngers. Is that enough exposure to get a daily dose of vitamin D? „ J.P. ANSWER: It is very dicult to get vitamin D from the diet, so the body makes its own in the skin, when exposed to sunlight. However, people dier in their ability to make vitamin D. Where you are on the planet and at what season also determines how eective the sunlight is at helping your body do that. People who wear sun-protective clothing, like you do are at high risk for having vitamin D deciency. I understand your reasoning given your history of skin cancer, but I would recommend either taking a vitamin D supplement (1,000-2,000 IU a day is common) or getting your vitamin D level checked by your doctor. From what you are saying, I doubt that you have enough skin exposure for vitamin D. DEAR DR. ROACH: What does "thickening" mean regarding a CT scan of a gallbladder? Does this call for a biopsy? What is cholelithiasis? „ Anon. ANSWER: We don't often think of the gallbladder when everything is going well. The gallbladder is a simple organ, whose job is to store the bile made in the liver. When we eat, the gallbladder releases the bile at the right time to help us digest food, especially fats, properly. By far, the most common problem of a gallbladder is the presence of gallstones. These crystals of bile salts and cholesterol can block the bile ducts, so when the gallbladder squeezes to release bile, it causes pain, usually in the area of the gallbladder, which is in the right upper quadrant of the abdomen. The symptoms are likely to come after a fatty meal, which is a strong stimulus to the gallbladder to squeeze. Gallstones (choleliths, literally "bile stones" from Greek) can be seen in the gallbladder by an imaging study, such as ultrasound, but thickening of the gallbladder wall is highly suggestive that the gallbladder has been squeezing against a blockage. In a person with symptoms suggestive of inammation of the gallbladder ("cholecystitis") and presence of gallstones ("cholelithiasis"), denitive surgery to remove the gallbladder would normally be the next step, rather than biopsy. People with focal thickening of the gallbladder wall but without symptoms of cholecystitis might be suspected of a gallbladder tumor, and biopsy might be indicated in that situation. Incidentally, some people may wonder how the body manages without a gallbladder. The liver takes over the job of releasing bile at the right time, and most people will have no further symptoms within a few months of surgery. READERS: The booklet on diverticulitis explains this common disorder and its treatments. Readers can order a copy by writing: Dr. Roach Book No. 502 628 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 wife's niece, a high school senior, is a beautiful girl with an excellent, well-proportioned gure. Like many girls her age, she's narcissistic and obsessed with her looks, and constantly posting pictures of herself on social media. She's o to college in a few months, and "in order to ensure she's attractive to boys," wants to get a boob j ob. Her mother and aunt are supportive and willing to help her pay for it. Their logic is, they both had boob j obs. I feel being supportive of an 18-year-old making such a major decision for what I think is the wrong reason is irresponsible parenting. I know it's absolutely none of my business, and I won't say a word, but I wonder what your commonsense opinion is. They do read your column. „ Rational Uncle In The West DEAR UNCLE: I agree with you that getting breast enhancement surgery to be more attractive to boys is doing it for the wrong reason. But my "commonsense" opinion is that if the cosmetic surgery is approved by the girl's mother and aunt, for your own safety, you should stay out of the mineeld. DEAR ABBY: My 23-year-old son, "John," got his girlfriend, "Jane," pregnant. Everyone seemed to be happy „ I know I was „ even though they were not going to get married. Well, they had a big ght and Jane moved out. They say their relationship is over and irreparable. I want to have a baby shower for my son because he is going to need stu at his house, too. Jane does not want to attend. Can I have a baby shower for my son? „ Grandma In Waiting DEAR GRANDMA: Under the circumstances, a shower for your son would be appropriate for the reason you stated in your letter. Jane's absence should not prevent there from being one. Dear Heloise: I've traveled all over the globe, and I've learned a thing or two about FLYING. I've listed a few of the important ones here: 1. Remove all old ight tags on your luggage. Otherwise your luggage could go anywhere. 2. Remember your manners. Be polite to airline employees. 3. If traveling with a pet, put your pet's name on the carrier. Employees will denitely try to calm a terried animal by speaking the pet's name. „ Kenneth D. in Seattle Dear Heloise: I get so tired getting up and down from the ground while planting. Finally I decided to get a 5-gallon bucket, with a lid, at the hardware store. Not only can I now sit down while doing yardwork, but I can store my hand tools inside the bucket. „ Jessica B., Newport Beach, Calif.Overboard sun protection may put vitamin D level at risk Teen girl's plans for college include getting a boob job Advice when taking ightHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Friday, June 29, 2018 ARIES (March 21-April 19). Knowing that your reputation will precede you, what do you think it should be? What could they believe that will set them up for a fullling experience with you? To a great degree, youll be able to shape this story. TAURUS (April 20-May 20). To know what you do „ the value you bring and the possibilities that lie in a relationship with you „ makes for condence that speaks better than your words could today. GEMINI (May 21-June 21). Your souls code is like DNA. While it might be interesting to study, you dont really need to understand it to operate by it. Ask questions if you must, but the answers you seek will be revealed through action, not questions. CANCER (June 22-July 22). The subgroup you know so well has its own set of very specic problems „ problems that other people dont even know are problems „ and youll solve more than one of them in the weeks to come. LEO (July 23-Aug. 22). A meditation for the day: At any particular time, youre either feeling connected or disconnected from the love source. You can be with people and feel disconnected from love, and you can be alone and feel connected to love. VIRGO (Aug. 23-Sept. 22). There is so much that you share with others, and theres really no need to highlight differences. The peaceful way is to focus on how we are all essentially having a similar human experience. LIBRA (Sept. 23-Oct. 23). The muses will come and go on their own schedule, like birds ying overhead. You can do certain things to attract them. Put out a feeder, so to speak, to invite inspiration to land and stay awhile. SCORPIO (Oct. 24-Nov. 21). One can use many dierent rulers to measure success, such as the ruler of nance, of social media numbers, of tness... but it is the ruler of inner peace that will tell you the true measure of your success. SAGITTARIUS (Nov. 22-Dec. 21). Instead of asking whose responsibility it is, assume its yours. Its really ours,Ž but you cant do ours.Ž You can only add the Y,Ž and maybe others will do so, too. In this way, you cultivate a sense of universal responsibility. CAPRICORN (Dec. 22-Jan. 19). Modesty isnt always meek; nor is it always mild. Youll stand tall without bragging and people will feel the weight of your presence, which is not heavy so much as substantial. AQUARIUS (Jan. 20-Feb. 18). Youve been known to go to great lengths to stay out of conict, and this is for the best. But there are some things worth ghting for. You wont have to ght for them today, but youll make note of what they are. PISCES (Feb. 19-March 20). Its pretty easy to tell the bad habits from the good ones. The answers are always the result of a long-term formula. Bad habits ultimately deplete you, and good habits ultimately grow you. TODAYS BIRTHDAY (June 29). Your vocabulary changes this year. The words you use most and least often will be dierent as you progress along the path to your goals, picking up new knowledge and changing your priorities as you go. Adventures with family will be the stu of legends. September and November bring cash-outs. Capricorn and Aquarius adore you. Your lucky numbers are: 5, 40, 6, 24 and 38. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Friday, June 29, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 www.yoursun.com The Sun / Friday, June 29, 2018 OMAHA, Neb. (AP) „ A macaw that ”ew away from Omahas zoo after apparently being spooked by the Goodyear blimp has been found in a nearby neighborhood. The Omaha WorldHerald reports the macaw, named Cayenne, was out during the zoos Birds of Flight show Sunday morning when it was startled by the blimp drifting past. The bird ”ew out of an amphitheater and past the zoos boundaries. Henry Doorly Zoo & Aquarium staff sought the publics help, and on Monday morning a nearby resident tipped them off about the birds whereabouts. Staffers spotted the bird, and after ”ying to another tree it came down when called. The red, green and blue bird, which is a member of the parrot family, was returned to the zoo and quickly joined her sister in eating treats.ODD NEWS Omaha zoo finds escaped parrot scared by Goodyear blimp ALMANAC Today is Friday, June 29, the 180th day of 2018. There are 185 days left in the year. Today in history On June 29, 1927, the first trans-Pacific airplane flight was completed as U.S. Army Air Corps Lt. Lester J. Maitland and Lt. Albert F. Hegenberger arrived at Wheeler Field in Hawaii aboard the Bird of Paradise, an AtlanticFokker C-2, after flying 2,400 miles from Oakland, California, in 25 hours, 50 minutes. On this date In 1613 Londons original Globe Theatre, where many of Shakespeares plays were performed, was destroyed by a fire sparked by a cannon shot during a performance of Henry VIII.Ž In 1767 Britain approved the Townshend Revenue Act, which imposed import duties on glass, paint, oil, lead, paper and tea shipped to the American colonies. (Colonists bitterly protested, prompting Parliament to repeal the duties „ except for tea.) In 1880 France annexed Tahiti, which became a French colony on December 30, 1880. In 1941 Polish statesman, pianist and composer Ignacy Jan Paderewski died in New York at age 80. In 1956 actress Marilyn Monroe married playwright Arthur Miller in a civil ceremony in White Plains, New York. (The couple also wed in a Jewish ceremony on July 1; the marriage lasted 4 years.) In 1995 the space shuttle Atlantis and the Russian Mir space station linked in orbit, beginning a historic five-day voyage as a single ship. A department store in Seoul, South Korea, collapsed, killing at least 500 people. In 2003 actress Katharine Hepburn died in Old Saybrook, Connecticut, at age 96. Todays birthdays Movie producer Robert Evans is 88. Songwriter L. Russell Brown is 78. Singer-songwriter Garland Jeffreys is 75. Actor Gary Busey is 74. Comedian Richard Lewis is 71. Singer Don Dokken (Dokken) is 65. Rock singer Colin Hay (Men At Work) is 65. Actress Maria Conchita Alonso is 63. Actress Kimberlin Brown (TV: The Bold and the BeautifulŽ) is 57. Actress Sharon Lawrence is 57. Violinist Anne-Sophie Mutter is 55. Producer-writer Matthew Weiner is 53. Musician Dale Baker is 52. Actress Melora Hardin is 51. Actor Brian DArcy James is 50. Actress Christina Chang is 47. Rap DJ Shadow is 46. Bible verse Neither is there salvation in any other: for there is none other name under heaven given among men, whereby we must be saved.Ž „ Acts 4:12. The key to salvation is found in one name, Jesus. Believe on the Lord Jesus Christ and thou shalt be saved.Ž FROM PAGE ONEPutin and Trump will discuss bilateral issues and international relations. The announcement comes a day after Trumps National Security Adviser John Bolton held talks with Putin in Moscow to lay the groundwork for the summit. 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 Wednesday. 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 Finland has been a favored location for U.S.-Russian summits since the Cold War times, a role helped by its efforts to maintain neutral friendly ties with its huge eastern neighbor. The summit will offer Putin a chance to try to persuade Washington to lift some of the sanctions imposed on Russia over its 2014 annexation of Crimea, its support for separatists “ghting the government in eastern Ukraine and its alleged meddling in the 2016 U.S. presidential election. During Wednesdays meeting with Bolton, Putin argued that U.S.Russian relations were at a low point because of American political in“ghting and expressed a desire to restore full”edged relations based on equality and mutual respect.Ž Putin had two brief meetings with Trump on the sidelines of international summits last year, but plans for a full”edged summit had been delayed amid the FBI and Congressional probes into alleged Russia-Trump ties that Trump has dismissed as a witch hunt.Ž Russian of“cials and lawmakers warned against excessive optimism about the summit „ a cautious stance re”ecting Moscows failed expectations for rebuilding ties after Trumps victory. Trump has called for improving relations with Moscow, but his administration has imposed an array of new anti-Russia sanctions. During Thursdays brie“ng, Russian Foreign Ministry spokesman Maria Zakharova warned against waiting for any quick breakthroughs resulting from the summit, noting that Moscow has pragmatic and realisticŽ expectations for the meeting given the scope of issues to be addressed.SUMMITFROM PAGE 1 person who will replace retiring Justice Anthony Kennedy. There is no doubt that the presidents nominee to succeed Justice Kennedy can expect exacting scrutiny from the Senate and that is the standard I will apply in evaluating the nominee,Ž she said. Collins, meanwhile, declared that the landmark Roe v. Wade decision that codi“ed abortion rights is settled law.Ž I always look for judges who respect precedent,Ž the Maine senator said to reporters. Trump is expected to announce his nominee within a few weeks. In the meantime, advocacy groups are wasting no time jumping into the emerging campaign for Kennedys replacement, who could tip the courts balance toward conservatives for years to come. In general, conservatives are pushing for speedy con“rmation before the November congressional elections. But some in the GOP are looking to the political impact of a prolonged con“rmation battle to drive up voter turnout. Trump said Kennedys decision to retire at this point showed con“dence in usŽ to make a good choice for his successor. Democrats argue that the con“rmation action should be put on hold until after the elections. They are citing Republican leader Mitch McConnells successful block of President Barack Obamas nominee to the court, Merrick Garland, in 2016. McConnell says the situations are not the same. This is not 2016. There arent the “nal months of a second-term constitutionally lame duck presidency with a presidential election fast approaching. Were right in the middle of this presidents very “rst term,Ž McConnell said. Whatever the timing, the con“rmation “ght is likely to consume the Senate through fall and become a de“ning issue for the midterm election battleground. Sen. John Cornyn of Texas, the second-ranking Republican, noted the pressure. On the outside theres going to be World War III,Ž he said. Cornyn, who is the Senate GOPs chief vote counter, said he was con“dent in holding the Republican majority, including Collins and Murkowski, behind Trumps eventual nominee. He suggested several Democratic senators would cross over for bipartisan support. Every senators got to make up their own mind,Ž he said. Republican colleagues of Collins and Murkowski did not doubt their resolve to vote as they see “t. Listen, Lisa Murkowski and Susan Collins can handle pressure,Ž said Marco Rubio of Florida. Theyre going to do what they believe is right. Theyre not going to respond to pressure from either side.ŽSPOTLIGHTFROM PAGE 1WASHINGTON „ Republicans accused top federal law enforcement of“cials Thursday of withholding important documents from them and demanded details about surveillance tactics during the Russia investigation in a contentious congressional hearing that capped days of mounting partisan complaints. Underscoring their frustration, Republicans brie”y put the hearing on hold so they could approve a resolution on the House ”oor demanding that the Justice Department turn over thousands of documents by next week. The House Judiciary Committee hearing marked Deputy Attorney General Rod Rosensteins “rst appearance before Congress since an internal DOJ report criticizing the FBIs handling of the Hillary Clinton email investigation revealed new disparaging text messages among FBI of“cials about Donald Trump during the 2016 election. FBI Director Christopher Wray also appeared before Congress on Thursday. Republicans on the panel seized on the watchdog report to allege bias by the FBI and to discredit an investigation into potential ties between Russia and the Trump campaign that is now led by special counsel Robert Mueller. They suggested that the Justice Department had conspired against Trump by refusing to produce documents they believe would show improper FBI conduct. This country is being hurt by it. We are being divided,Ž Rep. Trey Gowdy, a South Carolina Republican, said of Muellers investigation. Gowdy led a separate two-year investigation into the deadly 2012 attacks in Benghazi, Libya, and Clintons role in those attacks as secretary of state. Whatever you got,Ž Gowdy added, “nish it the hell up because this country is being torn apart.Ž Rosenstein, at times raising his voice and pointing his “nger, strongly defended himself and the department during the hourslong hearing, saying he was doing his best to balance congressional oversight with the need to preserve the integrity of ongoing investigations. He said despite Republican allegations, he was not trying to hide anything.Ž We are not in contempt of this Congress, and we are not going to be in contempt of this Congress,Ž he said. The resolution that passed along party lines Thursday demanded that the department turn over by July 6 documents on FBI investigations into Clintons private email use and Trump campaign ties to Russia. Both investigations unfolded during the presidential election, causing the FBI „ which prides itself on independence „ to become entangled in presidential politics in ways that are continuing to shake out.House Republicans grill FBI, Justice leadersBy MARY CLARE JALONICK and ERIC TUCKERASSOCIATED PRESS AP PHOTODeputy Attorney General Rod Rosenstein, right, testies before a House Judiciary Committee hearing on Capitol Hill in Washington, Thursday, on Justice Department and FBI actions around the 2016 presidential election.Donald Trump on down „ prompted New York City police to immediately tighten security at news organizations in the nations media capital. At the White House, spokeswoman Lindsay Walters said: There is no room for violence, and we stick by that. Violence is never tolerated in any form, no matter whom it is against.Ž The gunman was believed to have used a shotgun, according to a U.S. of“cial who was briefed on the investigation but not authorized to discuss it publicly and spoke on condition of anonymity. The gunman was not carrying any identi“cation, authorities said. The shooter has not been very forthcoming, so we dont have any information yet on motive,Ž Anne Arundel County Executive Steve Schuh said. To my knowledge, there was no verbal aspect to the incident where he declared his motives or anything else, so at this point we just dont know.Ž Krampf con“rmed “ve deaths and said two people had super“cial wounds. Authorities had said earlier that several people were gravely wounded. Police spokesman Lt. Ryan Frashure said of“cers raced to the scene, arriving in 60 seconds, and took the gunman into custody without an exchange of gun“re. About 170 people in all were evacuated from the building as a multitude of police cars and other emergency vehicles converged on the scene. People could be seen leaving the building with their hands up. The newspaper is part of Capital Gazette Communications, which also publishes the Maryland Gazette and CapitalGazette.com. In an interview with The Capital Gazettes online site, Davis said it was like a war zoneŽ inside the newspapers of“ces „ a situation that would be hard to describe for a while.Ž Im a police reporter. I write about this stuff „ not necessarily to this extent, but shootings and death „ all the time,Ž he said. But as much as Im going to try to articulate how traumatizing it is to be hiding under your desk, you dont know until youre there and you feel helpless.Ž Davis told the paper he and others were still hiding under their desks when the gunman stopped “ring. I dont know why. I dont know why he stopped,Ž he said. Reporter Selene San Felice told the CNN broadcast outlet she was at her desk when she heard the shooting and ran with some others to a back door, only to “nd it locked. She said she saw a colleague steps away who was shot. But she didnt see the shooter as she tried to hide. I heard footsteps a couple of times ... I was breathing really loud and was trying not to, but I couldnt be quiet,Ž she added. Having gone to school in Florida, she recalled accounts of a gunmans June 2016 mass shooting attack on Orlandos gay nightclub Pulse and accounts of terri“ed people crouching inside as they texted families amid fears for their lives. Dozens were killed there. And there I was sitting under a desk, texting my parents and telling them I loved them,Ž she said. Annapolis Mayor Gavin Buckley said the community is grieving the attack on the community paper. These are the guys that come to city council meetings, have to listen to boring politicians and sit there,Ž Buckley said. They dont make a lot of money Its just immoral that their lives should be in danger.ŽSHOOTINGFROM PAGE 1 AP PHOTOAnnapolis Mayor Gavin Buckley speaks with reporters near the scene of Thursdays shooting.

PAGE 25

Friday, June 29, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Stone Crabs 2 | TV Listings 2 | Formula One 2 | Tennis 3 | Pro Baseball 4 | Scoreboard 5 | World C up 6TAMPA BAY BUCCANEERSNFL: Winston groped Uber driverBY GREG AUMANTampa Bay TimesBucs quarterback Jameis Winston violated the NFLs personal conduct policy by touching a female Uber driver in Arizona in 2016 in an inappropriate and sexual manner without her consent,Ž the league stated in officially announcing his three-game suspension Thursday afternoon. After denying the allegations against him for the past seven months, Winston released a statement, saying I genuinely apologizeŽ to the female Uber driver he is accused of groping. The NFL investigation, citing both testimony and evidence such as phone records, said her account was consistent and credible.Ž In the past 2 years, my life has been filled with experiences, opportunities and events that have helped me grow, mature and learn, including the fact that I have eliminated alcohol from my life,Ž Winston wrote. An NFL statement said that in addition to missing three games, Winston will be required to obtain a clinical evaluation and fully cooperate with any recommended program of therapeutic intervention.Ž Failure to do so will result in additional punishment, including a potential ban from the NFL.Ž Winston will miss the first three games of the upcoming season, when the Bucs play at the Saints and at home against the Eagles and Steelers. He had previously denied any wrongdoing when accused in November, specifically calling the drivers allegations false.Ž I know I have to hold myself to a higher standard on and off the field, and I have a responsibility to my family, community and teammates to live above the platform with which God has blessed TAMPA BAY TIMES FILE (2017)QB Jameis Winston looks on during the start of a game between the Bucs and Falcons in December at Raymond James Stadium. COLLEGE BASKETBALL FLORIDA GATORSBIG SHOES TO FILLTAMPA BAY TIMES FILEFlorida Gators guard Chris Chiozza left a big impact in Gainesville beyond this shot. Who will replace Chiozza at Florida?BY MATT BAKERTampa Bay TimesDespite the deepest roster hes had at Florida, Gators basketball coach Mike White still has a major hole to fill. Who will replace star guard Chris Chiozza? Big shoes to fill,Ž White said Thursday during the SECs summer mens basketball teleconference. Some veterans, including Jalen Hudson, KeVaughn Allen and Mike Okauru, will get opportunities. But so, too, will five-star freshman Andrew Nembhard. Nembhard, a Canada native who played at Montverde Academy, was a top-30 recruit and 247Sports No. 6 point guard. Andrew needs to get some experience in a hurry, of course, but hes very talented,Ž White said. Hes got a lot of size and elite passing ability.Ž Is that enough to follow Chiozza as UFs starting point guard? Well see in the coming months. In other UF hoops news, White said center Gorjok Gak (knee) is recovering well. The Gators are optimistic he could be 100 percent by early September.BY BRINLEY HINEMANAssociated PressATLANTA „ In the months leading up to the 2019 Super Bowl, some of Atlantas bare walls will get a makeover. The city of Atlanta and the Super Bowl Host Committee have partnered with arts group WonderRoot to launch Off the Wall.Ž The project will create up to 30 murals focusing on Atlantas past, present and future role in civil and human rights. The murals will transform the city in hopes of sparking a community-wide conversation, said Brett Daniels, chief operating officer of the host committee. The initiative was announced Thursday at a press conference in front of a mural of civil rights giant U.S. Rep. John Lewis. Atlanta Mayor Keisha Lance Bottoms noted the importance of the location: The mural is close the historic Ebenezer Baptist Church where the Rev. Martin Luther King, Jr. once preached. The streets surrounding the mural were the birthplace of Atlantas civil rights movement, Bottoms said.NFLAtlanta to bring murals to city for Super BowlCOLLEGE ATHLETICSUSA Today: UF, FSU among 15 richest programsBY MATT BAKERTampa Bay TimesOnly seven college sports programs in the country brought in more money in 2016-17 than the Florida Gators, according to data collected by USA Today. UF had $149 million in revenue, according to the papers report. That trails Texas ($215 million), Texas A&M ($212 million), Ohio State ($185 million), Michigan ($185 million), Alabama ($174 million), Georgia ($158 million) and Oklahoma ($155 million). Florida State raked in $144.5 million. Thats 13th on USA Todays list but far behind the Aggies. Consider that another data point why Jimbo Fisher left Tallahassee for A&M. UCF ranked 57th, two spots ahead of USF, but the monetary gap was bigger than the rankings suggest. UCF claimed $56 million in revenue; USF was just under $50 million.TAMPA BAY TIMESFlorida Gators fans talk with players after the game against Vanderbilt on Sept. 30, 2017, at Ben Hill Griffin Stadium in Gainesville. NHL TAMPA BAY LIGHTNINGCOURTESY OF CORNELLLightning prospect Alex Green, who was drafted in the fourth round. Freshman 15 helped turn defenseman Green into Lightning draft pickBY GREG AUMANTampa Bay TimesAlex Green wasnt drafted the first two years he was eligible, and while he had hoped to be drafted Saturday in his final shot, the defenseman was pleasantly surprised to go as high as he did to the Lightning in the fourth round. I didnt really expect too much, and obviously when it happened, it was a surreal feeling,Ž said Green, taking part in the Lightnings development camp in Brandon this week. I thought there was a chance Id go to the Lightning in a later round, but I definitely didnt expect to go as early as I did.Ž Green, who turned 20 last week, helped himself with a solid freshman year at Cornell, but if anything, he said playing less hockey might have indirectly helped his draft stock. In the previous two seasons, he played 40 and 43 games of junior hockey in the United States Hockey League. This past year, he played just 29 at Cornell, with the lighter college season freeing him up to spend more time bulking up. The biggest thing was just playing less games. It gave me a chance to develop in the weight room. Im not the biggest guy,Ž Green said. Listed at 6-foot-2, he said a year ago, he weighed about 170-175 pounds, but after a year at Cornell, hes now at 190, also carrying the confidence the comes with the added strength. The Lightning will retain his draft rights, so Green said the plan is for him to return to Cornell, continuing to develop both on the ice and physically. I can only add more good weight, so I think a couple more years of college will definitely benefit my game,Ž he said. Where my game is at right now, I dont think Im ready to make the jump to the pros.Ž SEE WINSTON, 3 SEE MURALS 3 FEDERER RETURNS TO WIMBLEDON15 years after winning his “ rst major, Roger Federer is back at Wimbledon again. Page 3

PAGE 26

Page 2 SP www.yoursun.com Friday, June 29, 2018 / The SunFlorida Lottery www.” alottery.comPICK 2June 28N ......................... 3-9 June 28D ......................... 7-0 June 27N ......................... 1-3 June 27D ......................... 0-3 June 26N ......................... 2-0 June 26D ......................... 4-9PICK 3June 28N ...................... 1-7-9 June 28D ...................... 3-5-5 June 27N ...................... 5-7-0 June 27D ...................... 5-6-8 June 26N ...................... 8-1-7 June 26D ...................... 5-3-6PICK 4 June 28N ................... 7-7-0-1 June 28D ................... 2-5-6-1 June 27N ................... 7-2-6-9 June 27D ................... 7-8-5-6 June 26N ................... 2-9-2-1 June 26D ................... 0-8-8-3PICK 5June 28N ............... 1-1-3-4-4 June 28D ............... 4-5-1-5-1 June 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 D-Day, N-NightFANTASY 5June 27 ........... 6-18-26-31-34 June 26 ........... 8-11-22-25-26 June 25 ........... 8-13-19-22-30 € € € PAYOFF for June 27 3 .. 5-digit winners $66,921.45 230 ... 4-digit winners $140.50 7,651 ..... 3-digit winners 11.50CASH 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 27 .... 3-21-28-38-42-52 € € € PAYOFF FOR June 27 0 .. 6-digit winners $2.5 million 13 5-digit winners $4,713.00 756 ... 4-digit winners $75.00 ESTIMATED JACKPOT $3 millionPOWERBALLJune 27 ........... 7-28-37-62-63 Powerball ......................... 15 PAYOFF FOR June 27 0 ...........5-5 + PB $50 Million 0 ...................... 5-5 $1 Million 1 ................ 4-5 + PB $50,000 19 ............................ 4-5 $100 ESTIMATED JACKPOT $60 Million € € €MEGA 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 $232 million (All times Eastern) Schedule subject to change and/or blackoutsFRIDAY, JUNE 29AUTO RACING8:55 a.m. ESPNU „ Formula One, Austrian Grand Prix, practice, at Spielberg, Austria 4:30 p.m. NBCSN „ NASCAR, X“ nity Series, Overtons 300, practice, at Joliet, Ill. 5:30 p.m. FS2 „ NASCAR, Camping World Truck Series, Overtons 225, qualifying, at Joliet, Ill. 7:30 p.m. NBCSN „ NASCAR, X“ nity Series, Overtons 300, “ nal practice, at Joliet, Ill. 9 p.m. FS1 „ NASCAR, Camping World Truck Series, Overtons 225, at Joliet, Ill.BASKETBALL8 p.m. FOX „ Big3, Week 2 games, at ChicagoBOXING9 p.m. ESPN „ Rashidi Ellis vs. Alberto Mosquera, welterweights, at Cancun, MexicoCFL FOOTBALL7 p.m. ESPN2 „ Winnipeg at Hamilton 10 p.m. ESPN2 „ British Columbia at EdmontonGOLF11 a.m. GOLF „ LPGA Tour/PGA of America, KPMG Womens PGA Championship, second round, at Kildeer, Ill. 3 p.m. GOLF „ PGA Tour, Quicken Loans National, second round, at Potomac, Md. 3:30 p.m. FS1 „ USGA, U.S. Senior Open, second round, at Colorado Springs, Colo.MLB BASEBALL7 p.m. MLB „ Regional coverage, Boston at N.Y. Yankees OR Houston at Tampa BayWNBA BASKETBALL8 p.m. NBA „ Atlanta at MinnesotaSPORTS ON TV Staff reports Deja vu. The Lakeland Flying Tigers once again shutout the Charlotte Stone Crabs 4-0, Thursday evening at Publix Field at Joker Marchant Stadium. It was the same result as the previous game, one where Spenser Watkins limited the Stone Crabs to one hit in a rain-shortened 7 inning contest. The Stone Crabs offense managed five hits Thursday, with left fielder Jake Fraley accounting for two of them. Former Rice Owl Tristan Gray had the lone Charlotte extra-base hit, a double, and Jermaine Palacios and Florida State League all-star Lucius Fox also singled. Starter Blake Bivens gave up four hits and four runs in 5.2 innings of work, striking out five and issuing a walk. Zack Mozingo and Hunter Schryver were both effective in relief, allowing no runs in the final 2.1 innings.MINOR LEAGUES LAKELAND 4, CHARLOTTE 0Flying Tigers blank Stone Crabs again The Stone Crabs offense managed “ ve hits Thursday, with left “ elder Jake Fraley accounting for two of them. Former Rice Owl Tristan Gray had the lone Charlotte extra-base hit. BY ERIC WILLEMSENAssociated PressSPIELBERG, Austria „ Daniel Ricciardo hinted Thursday that Red Bulls switch to Honda engines in 2019 might bring him closer to extending his contract with the Formula One team. With his contract expiring at the end of the year, the Australian driver has been at the center of speculation for weeks, with Mercedes, Ferrari and McLaren reportedly showing interest in signing the seven-time Grand Prix winner. But his current employer recently confirmed its long anticipated break-up with engine-maker Renault, which could ease decision-making for Ricciardo. (Red Bull) have committed to Honda, so theyve kind of got all the cards on the table, so I know what Im getting there,Ž Ricciardo said. Things are starting to get to a point where I know whats what.Ž While Ricciardo refrained from giving his opinion on the Honda deal last week, he said I see the pros with the decisionŽ as it would mean obviously, the chance to start something new with Honda.Ž The 12-year relationship between Red Bull and Renault became increasingly strained in recent seasons, after they had racked up four straight drivers and constructors championship with Sebastian Vettel from 2010-13. Red Bull has won just 10 races since the start of the 2014 season, when Ricciardo joined the team. Having won two of eight races this season, in Shanghai and Monaco, Ricciardo is third in the drivers championship. But the distance to Ferraris Vettel in second place is 35 points while Mercedes driver Lewis Hamilton is another 14 points further ahead in the lead. Over the last few weeks Ricciardo repeatedly denied being contacted by rival teams. Still, he didnt rush to sign a new deal with Red Bull, either. With its homeŽ race coming up this weekend on the energy-drink sponsored track and the driver celebrating his 29th birthday on race day, both the time and place would have been perfect for Red Bull to announce Ricciardos extended stay. But the Australian repeated he will take another few weeksŽ to make his mind up. In a way, its a good thing that they have made a decision. It gives me a bit more clarity of the direction the teams going,Ž Ricciardo said, adding he planned to announce his decision before Formula One goes into its three-week summer break following the July 29 Hungarian GP. Ricciardos decision is the only box Red Bull still has to tick for next season, with the Honda deal sealed and the contract with its other driver, Max Verstappen, running until 2020.FORMULA ONERicciardo hints at staying with Red Bull BY DICK SCANLONAssociated PressST. PETERSBURG „ Lance McCullers pitched seven strong innings, Jake Marisnick homered and the Houston Astros beat the Tampa Bay Rays 1-0 Thursday night to tie a franchise record with their 11th straight road win. McCullers (9-3) gave up three hits while striking out seven. The Astros have won his last six starts and have won 18 of 21 overall. Their latest win matched the club record set last May 14-June 5 on the way to winning the franchises first World Series title. The Rays, who had won five straight overall and eight straight at home, had runners on first and third with none out in the eighth against reliever Chris Devenski, but Matt Duffy lined into a double play and Jake Bauers grounded out. It was Devenskis 12th straight scoreless appearance. Hector Rondon pitched the ninth for his fifth save in seven opportunities. Marisnicks homer in the fifth came off Ryan Yarbrough (7-4) and was his seventh of the season. It ended the Rays streak of 26 scoreless innings, the second-longest in franchise history. Tampa Bay bullpen dayŽ starter Ryne Stanek walked two and struck out three in 1 ‡ hitless innings before Yarbrough took over. The rookie left-hander pitched 6 ‡ innings, giving up seven hits while striking out four.AWARD TIMERays reliever Jose Alvarado had a mini Gold Glove Award in his locker, a gift from a stadium security guard after the left-hander played one batter at first basein-between stints on the mound during the ninth inning of Tuesdays 1-0 win over Washington. It was a little bit crazy,Ž Alvarado said through a translator. Im just happy the team won.ŽTRAINERS ROOMAstros: SS Carlos Correa missed a third straight game with a stiff back and will be placed on the 10-day disabled list Friday. ... INF Yuli Gurriel is on the paternity list but might return this weekend. Rays: RHP Chris Archer (left abdominal strain) had a three inning simulated game and should start a minor league rehab assignment next week. The opening-day starter could rejoin the rotation around the All-Star break.UP NEXTRHP Gerrit Cole (9-1) will go for his eighth straight win for the Astros on Friday night against RHP Wilmer Font (1-1). Font pitched 5 ‡ scoreless innings against the New York Yankees on Saturday, the longest outing of his career, and earned his first major league win. MLB HOUSTON 1, TAMPA BAY 0Astros beat Rays for 11th straight road winBY STEPHEN WHYNOAssociated PressARLINGTON, Va. „ The Washington Capitals are bringing back two of the more important players from their Stanley Cup run by getting new contracts done with winger Devante Smith-Pelly and defenseman Michal Kempny. Smith-Pelly had offers from other teams and took less money to sign a $1 million, one-year deal Thursday. A person with knowledge of the move later in the day said the Capitals agreed to terms on a multiyear contract with Kempny. The person spoke to The Associated Press on condition of anonymity because the deal had not been announced. We all want to come back and play and try it again with the same group,Ž Smith-Pelly said. Obviously it might not work that way, but I think thats whats everyone intention to all come back and all be the same group.Ž Smith-Pelly and Kempny were key acquisitions for the Capitals who played dividends in the playoffs. SmithPelly scored seven goals in the postseason, while Kempny filled the need for a top-four defenseman. Each player said after the season hed like to return. For Kempny, its the chance to keep an amazingŽ time going after fitting in perfectly alongside John Carlson and found his game under associate coach Todd Reirden. Im very happy here,Ž Kempny said recently. We had plan with Todd, with defenseman coach, and the plan work out very well.Ž The Capitals acquired Kempny from Chicago at the trade deadline for a third-round pick. He did not seem to be a favorite of Blackhawks coach Joel Quenneville, was largely a third-pairing defenseman in Chicago and doubted his own ability to play difficult minutes against top NHL players. Todd, defenseman coach, he get my belief in myself back and I really appreciate (him) for it because when I came here I didnt believe in myself,Ž Kempny said. I didnt have confidence enough. Now, Im back and my confidence is getting better and better.Ž The 27 year-old Czech had two goals and three assists while playing 17:42 a game in the playoffs. Even better news for him is Reirden is the strong front-runner to replace departed coach Barry Trotz. Smith-Pelly likewise got his career back on track in Washington after he was bought out by New Jersey last summer. When signing Smith-Pelly to a twoway, league-minimum $650,000 contract, general manager Brian MacLellan called him a projectŽ and made no assurances hed crack the opening night roster. NHLCapitals re-sign Smith-Pelly, agree to terms with KempnyAP PHOTOTampa Bay Rays starter Ryne Stanek pitches against the Houston Astros during the first inning Thursday in St. Petersburg.

PAGE 27

Quite often art is a conversation starter,Ž Bottoms said. Although the Super Bowl is a one-time event in Atlanta, those involved with Off the Wall hope the event leaves an enduring legacy. In recent years, street art has popped up throughout the city. By focusing on human and civil rights as the content of the murals, Off the Wall hopes to create lasting conversations about issues affecting the city. There is no greater legacy than Atlantas contributions to the civil rights movement,Ž WonderRoot executive director Chris Appleton said. The artwork will begin appearing in the city this fall. A subcommittee is scouting locations and talent to produce the work, but officials said some of the murals will be downtown. Freedom University, an initiative that provides college prep and other services for immigrant students in the country illegally, will help in both the creation and installation of the art. Young people in this city have been leading the way for human rights,Ž Freedom University executive director Laura Emiko Soltis said. She said they were standing on the shoulders of giants,Ž referencing leaders such as Lewis. NFL players have sparked controversy and drawn criticism from President Donald Trump and some members of the public for kneeling during the national anthem. Although inspired by the way people are using their spotlight to promote human rights, Off the Wall was in the works before the anthem protests, Appleton said. The project has the support of the NFL, according to Daniels. me,Ž Winston said in Thursdays statement. I apologize to my teammates, the Buccaneers organization and fans for letting them down, and for not being able to be out there for the first three games of the season. Although I am disappointed in the NFLs decision, I understand the NFLs process, and I embrace this as an opportunity to take advantage of the resources available to help me achieve my goals that I have for myself. I now look forward to putting this behind me and I will continue to work hard every day to be a positive influence in my community and be the best person, teammate and leader I can be.Ž No criminal charges have been filed against Winston, but the language of the NFLs statement lines up with what would constitute felony sexual abuse, defined in Arizona as engaging in sexual contact with a person age 15 or older without consent.Ž The statute of limitations for a Class 5 felony in Arizona is seven years. Because of that, the threat of a criminal charge would be leverage in any kind of civil lawsuit brought against Winston by the Uber driver. The NFLs findings and Winstons acceptance of those findings could be used elsewhere. The unnamed Uber driver in November retained John Clune, the same attorney who represented Zephyrhills Erica Kinsman in her civil lawsuit against Winston. That lawsuit was settled out of court in December 2016. While she was a student at Florida State, Kinsman accused Winston of rape. He was never charged and a university Title IX hearing found him not responsible of wrongdoing. Clune declined to comment Thursday. The NFL conduct policy uses six games as a baselineŽ suspension for violations involving assault, battery, domestic violence or sexual assault.Ž The legal definition of those terms can vary from state to state, which may explain why Winstons attorneys were able to mitigate the suspension to three games. The Bucs issued a brief statement after the NFL released the findings of its investigation. All members of our organization are expected to conduct themselves in accordance with the Personal Conduct Policy of the NFL,Ž the statement read. We are disappointed that Jameis put himself in a position that has been found to violate the policy and accept todays decision by the Commissioner.Ž It remains to be seen what impact this suspension and admission will have on Winstons longterm future with the Bucs. The team has exercised a $20.9 million option for Winston in 2019, but it is only guaranteed against injury, so the team could walk away even next March without having to pay him beyond his fouryear rookie contract that ends after this season. The Bucs will likely move forward with veteran Ryan Fitzpatrick as their starting quarterback during Winstons suspension. Fitzpatrick, 35, went 2-1 as starter last year when Winston was sidelined with a shoulder injury. The Bucs are hopin g to bounce back from a 5-11 record in 2017, one that put the future of head coach Dirk Koetter and general manager Jason Licht in jeopardy. How much will Thursdays news change the way the Glazer family, which owns the Bucs, perceives Winston as their franchise quarterback? As recently as March, knowing what Winston was accused of doing, Bucs co-chair Joel Glazer had been unwavering in his support of Winston, calling him a first-class individual, hard-working, wonderful in the community, a leader and everything that we wouldve hoped for in our quarterback.Ž „ Contact Greg Auman at gauman@tampabay. com. Follow @gregauman The Sun / Friday, June 29, 2018 www.yoursun.com SP Page 3WINSTONFrom Page 1MURALSFrom Page 1AP PHOTOArtist Sheila Pree Bright, 51, speaks to a news organization at a press conference Thursday announcing Off the Walls.Ž The initiative was created by the city of Atlanta and the Super Bowl Host Committee joining forces with local arts group WonderRoot. Associated PressLONDON „ Two past runners-up at Wimbledon, Eugenie Bouchard and Vera Zvonareva, earned their way into the main draw at the All England Club by making it through qualifying. Bouchard, who lost to Petra Kvitova in the 2014 final, won her last match in the preliminary rounds 6-3, 6-2 against Mariana Duque-Marino on Thursday. The Canadian is ranked 191st. In February, Bouchard settled a lawsuit against the U.S. Tennis Association related to a concussion she said she got when she fell in a locker room at the 2015 U.S. Open. Zvonareva, beaten by Serena Williams in the 2010 Wimbledon final, got past 19-yearold American Caroline Dolehide 6-2, 6-3 in qualifying Thursday. The 33-year-old Zvonareva, also the U.S. Open runner-up in 2010, has not played in a main draw at any Grand Slam tournament since the Australian Open in 2015. She last competed at Wimbledon the year before that. In another qualifying match, 18-year-old American Claire Liu beat Nicole Gibbs 6-4, 6-3 to reach the Wimbledon main draw for the first time, a year after winning the junior title at the grass-court major. Stephane Robert, 38, became the second-oldest Wimbledon qualifier in the Open Era since 40-year-old Neale Fraser in 1974. Ruben Bemelmans tied the Open Era record by qualifying for the fifth time. TENNISPast runners-up Bouchard, Zvonareva qualify for WimbledonBY HOWARD FENDRICHAssociated PressLONDON „ Go back 15 years, to the start of Wimbledon in June 2003, and take a glimpse at where things stood for Roger Federer. He was 21. He had yet to reach No. 1 in the ATP rankings. Not only had the guy never won a Grand Slam tournament, hed never even been past the quarterfinals at one. He was coming off a first-round loss at the French Open a month earlier, and another at the All England Club a year earlier. When all was said and done two weeks later, Federer was crying, cradling the champions gold trophy. And now? When play begins at Wimbledon on Monday, with Federer closing in on his 37th birthday, he will have the honor of playing the first match at Centre Court as the defending champion. He earned his record eighth title at the grass-court major a year ago, and he ran his total Grand Slam haul to a record 20 mens singles trophies by winning the Australian Open in January. I dont know how much longer its going to last,Ž Federer said. I have no idea.Ž He was speaking about his own success. But he might as well have been talking about the two-man supremacy exhibited by himself and his greatest rival, Rafael Nadal. Nadal, 32, hadnt even entered a major tournament in 2003. These days, he trails only Federer in the alltime mens Grand Slam standings, with 17 of his own, including No. 11 at the French Open just this month. Remarkably, especially given all of the talk in recent years about their supposed declines, Federer and Nadal have divvied up all of the past six major titles, claiming a trio apiece. Its their longest such stretch since grabbing six consecutive majors in 2008-09, which included Nadals 9-7 fifth-set victory over Federer in the 2008 Wimbledon final, considered by many to be the greatest tennis match ever. The duos best run was 11 Slams in a row from 2005-07, when Federer won eight and Nadal the other three. This is perfection. They are the best players in the world and are proving that even when your body is not as young as it was, when one still has the drive and is well prepared, nothing replaces talent and strong will,Ž said French Open tournament director Guy Forget, a former topfive player and captain of Frances Davis Cup and Fed Cup teams. The young players are still lagging behind.Ž Yes, all these years later, Roger and Rafa are still leading the way. One other indication: They have swapped the No. 1 ranking a halfdozen times in 2018, the most its switched hands in a single season since 1999. As of now, Nadal is No. 1, and Federer No. 2 „ but just barely, with a 50-point gap between them. Because Wimbledons seeding system takes into account the mens success on grass, Federer is No. 1, and Nadal No. 2, in the draw. This is the fifth time that they are seeded 1-2, and first since 2010. Each of the other four times, one or the other collected the title: Nadal in 2008 and 2010, Federer in 2006 and 2007. They won everything „ both of them won everything, and not only once, but so many times,Ž said Robin Soderling, who lost to Federer in the 2009 French Open final (after upsetting Nadal along the way) and Nadal in the 2010 French Open final (after upsetting Federer along the way). But they are still hungry.Ž They manage their schedules more carefully in their 30s: Federer skipped the clay-court circuit, while Nadal opted not to play any grass-court tuneups before arriving at the All England club. Hes a two-time champion and threetime runner-up at Wimbledon, but Nadal had some trouble at the place lately, failing to get past the fourth round in any of his past five appearances, with a quartet of losses to players ranked 100th or worse. Wimbledon has always been difficult for us,Ž said Nadals uncle and former coach, Toni, but I believe that he will have his chance if he is physically fit.Ž Its good health that has stood in the way of Novak Djokovic (elbow), Andy Murray (hip) and Stan Wawrinka (knee), who all are in various stages of returning from operations. But here are Federer and Nadal, as good as ever. Maybe even better than ever? I dont know. Its hard to tell. It doesnt really matter to me. I would hope that Im a better player today, just because of the virtue of time thats gone by and Ive had time to practice and train and all that stuff,Ž Federer said. But its different times today than it was 10, 15 years ago.Ž TENNIS15 years after 1st Slam, Federer back to defend at WimbledonAP PHOTO/FILESwitzerlands Roger Federer holds the Mens Singles trophy after defeating Australias Mark Philippoussis in the final of the All England Lawn Tennis Championships at Wimbledon in London on July 6, 2003. BY ERIC OLSONAssociated PressOMAHA, Neb. „ Freshman Kevin Abel threw a two-hitter for his record fourth victory in the College World Series, and Oregon State beat Arkansas 5-0 on Thursday night for the national championship. Abel was nothing short of spectacular against an Arkansas team still reeling from the foul ball fiasco in the ninth inning Wednesday night that cost it the title and gave new life to the Beavers. He retired the last 20 Arkansas batters, catching Luke Bonfield looking at strike three on a 3-2 pitch to end the game. Kept making pitches, kept getting outs,Ž Abel said. I felt better as the game went on and just rode it out. I was going to give it everything I had. I really appreciate they let me go out there. It was a lot of fun.Ž The title is Oregon States third, and first since it won the second of two straight in 2007, and came at the end of a two-year run in which the Beavers have won 111 of 130 games. Oregon State (55-121), which came from behind for three of its six CWS wins, was in control all the way in the winner-take-all Game 3. Arkansas (48-21) was shut out for the first time in 100 games. Abel (8-1) ran into trouble in the third when Arkansas loaded the bases with one out. He struck out Heston Kjerstad and got Bonfield to fly out to end the inning, and the Razorbacks had no base runners the rest of the night. Abel struck out 10 and walked two in a 129pitch outing. Adley Rutschman, who set a CWS record with 17 hits, went 3 for 4 and drove in two runs. He was 17 for 30 (.567) with 13 RBIs in eight games and was named the CWS Most Outstanding Player. Rutschman singled his first three times at bat and drove in a run in the first and another in the third for a 3-0 lead. COLLEGE BASEBALL BEAVERS 5, RAZORBACKS 0Oregon State wins College World SeriesAP PHOTOOregon State players celebrate after they beat Arkansas 5-0 in Game 3 to win the NCAA College World Series baseball finals on Thursday in Omaha, Neb.

PAGE 28

Page 4 SP www.yoursun.com Friday, June 29, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston5527.671„„7-3W-428-1227-15 NewYork5226.6671„6-4L-129-1123-15 TampaBay3941.48815117-3L-120-1719-24 Toronto3743.46317135-5L-220-2017-23 Baltimore2357.28831273-7L-511-2712-30 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland4435.557„„8-2W-127-1317-22 Minnesota3542.4558134-6W-120-2015-22 Detroit3646.4399151-9L-923-2113-25 Chicago2852.35016224-6L-116-2712-25 KansasCity2555.31319253-7W-111-2914-26 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston5528.663„„7-3W-325-1730-11 Seattle5131.6223„5-5W-425-1426-17 Oakland4438.5371078-2W-420-2024-18 LosAngeles4141.50013103-7L-620-2121-20 Texas3646.43918158-2W-117-2519-21 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta4534.570„„5-5L-223-1722-17 Philadelphia4336.5442„6-4W-226-1517-21 Washington4138.519423-7L-319-2022-18 NewYork3246.41012102-8L-114-2618-20 Miami3250.39014124-6L-315-2417-26 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee4733.588„„5-5W-124-1723-16 Chicago4435.5572„4-6W-121-1423-21 St.Louis4237.532415-5L-123-1919-18 Pittsburgh3842.475953-7W-121-2117-21 Cincinnati3447.42013108-2L-117-2417-23 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona4734.580„„8-2W-323-1624-18 LosAngeles4337.53836-4L-122-2121-16 SanFrancisco4240.512527-3L-126-1416-26 Colorado3942.481855-5W-115-2224-20 SanDiego3647.4341292-8L-118-2318-24 MAJORLEAGUEBASEBALL A THLETICS4,TIGERS2OAKLANDABRHBIBBSOAVG. Fowlercf400001.250 Canhalf411100.253 Lowrie3b402101.294 Davisdh401101.225 Olson1b400001.239 Piscottyrf412001.253 Lucroyc400000.261 S emienss412000.248 Pinder2b412100.249 T OTALS36410405 DETROITABRHBIBBSOAVG. Candelario3b310011.237 Iglesiasss400001.269 Castellanosrf412201.310 Hicks1b302010.288 Martinezdh401000.241 Goodrum2b400002.226 McCannc300000.233 J onescf300001.223 Reyeslf300000.206 T OTALS3125226 OAKLAND003100000„4100 DETROIT200000000„251 E„Candelario(7).LOB„Oakland5,Detroit 4.2B„Lowrie(24),Pinder(8),Hicks(10). HR„Castellanos(11),offManaea.RBIs„ Canha(29),Lowrie(55),Davis(53),Pinder (17),Castellanos2(47). DP„Oakland1(Olson,Semien);Detroit2 (Goodrum,Hicks),(Candelario,Goodrum, Hicks). OAKLANDIPHRERBBSONPERA Manaea,W,8-665 221287 3.38 Pagan,H,310 000110 2.94 T rivino,H,910 000216 1.59 T rnen,S,20-2210 001114 0.91 DETROITIPHRERBBSONPERA Fulmer,L,3-789 4405110 4.20 Coleman11 00009 2.78 WP„Manaea. T „2:29.A„28,866(41,297).DIAMONDBACKS4,MARLINS0 A RIZONAABRHBIBBSOAVG. J ayrf500000.293 Goldschmidt1b513101.267 Lamb3b211021.241 Peraltalf300011.278 Descalso2b300110.259 DeLaRosap000000.000 S alasp000000.000 Cha“np000000--A hmedss412100.217 Dysoncf401000.183 Mathisc401001.185 Greinkep312100.300 Marte2b101000.240 T OTALS34411444 MIAMIABRHBIBBSOAVG. Dietrichlf400001.294 A ndersonrf400000.293 Bour1b401001.240 Castro2b401000.274 Riddless403000.250 Rojas3b401002.248 S huckcf401001.197 Holadayc402001.179 Richardsp100001.071 a-Maybinph100001.221 W ittgrenp000000--Guerrerop000000--b-Riveraph100000.200 Gravesp000000--c-Brinsonph101000.178 T OTALS36010008 A RIZONA210001000„4112 MIAMI000000000„0100 a-struckoutforRichardsinthe4th.b-lined outforGuerrerointhe7th.c-singled, advancedto2ndforGravesinthe9th. E„Descalso(7),Salas(1).LOB„Arizona7, Miami10.2B„Goldschmidt(17),Ahmed (15).RBIs„Goldschmidt(42),Descalso(42), A hmed(33),Greinke(4).SB„Dyson(14), Greinke(2).CS„Lamb(2). DP„Arizona2(Lamb,Descalso, Goldschmidt),(Marte,Ahmed, Goldschmidt);Miami2(Castro,Riddle, Bour),(Castro,Riddle,Bour). A RIZONAIPHRERBBSONPERA Greinke,W,85770006103 3.41 DeLaRosa1.12000120 3.28 S alas.11 00017 3.72 Cha“n.10 00004 1.55 MIAMIIPHRERBBSONPERA Richards,L,2-546 332375 5.06 Wittgren23 111036 3.63 Guerrero10 001114 4.50 Graves22 000017 2.70 Inheritedrunners-scored„Cha“n1-0.HBP„ Greinke(Dietrich). T „3:06.A„12,715(36,742).CUBS11,DODGERS5CHICAGOABRHBIBBSOAVG. A lmoracf522200.318 Baez2b523101.285 Contrerasc511002.271 Rizzo1b514300.243 Russellss412402.283 Bote3b200001.240 a-LaStellaph-3b100000.268 Cishekp100000.250 Farrellp100001.000 Morrowp000000--Happrf-3b511003.239 S chwarberlf211011.237 Quintanap200000.000 Heywardrf221100.277 T OTALS40111511111 LOSANGELESABRHBIBBSOAVG. T aylorss501001.254 Hernandezlf-rf412211.241 T urner3b311210.256 Kemprf400000.306 Fergusonp000000.333 c-Puigph100000.258 Muncy1b312121.266 Bellingercf500001.242 Forsythe2b300001.208 b-Utleyph-2b100000.222 Barnesc422000.220 Kershawp000010.176 Buehlerp101000.150 Goeddelp000000--Pedersonlf100000.263 TOTALS3559555 CHICAGO000102710„11150 LOSANGELES011100002„591 a-groundedoutforBoteinthe6th. b-poppedoutforForsytheinthe8th.cpoppedoutforFergusoninthe9th. E„Taylor(6).LOB„Chicago5,LosAngeles 10.2B„Baez(18),Rizzo2(11),Happ(9), Heyward(14),Taylor(18),Hernandez(6). HR„Almora(4),offBuehler;Russell(4),off Goeddel;Muncy(17),offQuintana;Turner (4),offFarrell.RBIs„Almora2(24),Baez (57),Rizzo3(53),Russell4(21),Heyward (34),Hernandez2(29),Turner2(14), Muncy(35).SB„Barnes(2).SF„Russell. S„Kershaw. DP„LosAngeles1(Kershaw,Taylor, Muncy). CHICAGOIPHRERBBSONPERA Quintana5.17 333480 4.31 Cishek,W,2-01.20 001124 1.75 Farrell1.21221031 4.76 Morrow.11 00006 1.57 LOSANGELESIPHRERBBSONPERA Kershaw541106682.84 Bhlr,L,4-2,BS,1-115 551035 3.44 Goeddel144402183.16 Ferguson22110334 5.40 Buehlerpitchedto3battersinthe7th. Inheritedrunners-scored„Cishek1-0, Goeddel2-2.HBP„Quintana(Turner), Ferguson(Schwarber). T„3:03.A„52,187(56,000).ROCKIES9,GIANTS8COLORADOABRHBIBBSOAVG. LeMahieu2b413511.280 Blackmoncf500000.274 Arenado3b511100.308 Gonzalezrf411000.274 Storyss413000.270 Parralf412100.306 Desmond1b411202.215 Woltersc200000.146 b-Iannettaph-c212000.241 1-Valaikapr010000.120 Davisp000000--Grayp200001.115 Rusinp000000.500 c-Cuevasph111000.267 McGeep000000--Ottavinop000000--e-Murphyph-c100000.310 TOTALS38914914 SANFRAN.ABRHBIBBSOAVG. Hansonlf522201.302 Belt1b412211.295 McCutchenrf412112.264 Crawfordss500002.313 Sandoval3b512000.264 Hundleyc410012.252 Panik2b512200.249 Hernandezcf311111.284 Strattonp100001.103 a-Penceph100001.204 Blachp100000.042 Johnsonp000000--Melanconp000000--d-Poseyph101000.285 Dysonp000000--TOTALS398128411 COLORADO100400202„9141 SANFRANCISCO200300120„8121 a-struckoutforStrattoninthe4th.b-singled forWoltersinthe7th.c-doubledforRusinin the7th.d-singledforMelanconinthe8th. e-poppedoutforOttavinointhe9th. 1-ranforIannettainthe9th. E„Arenado(6),Crawford(6).LOB„ Colorado3,SanFrancisco8.2B„Gonzalez (11),Cuevas(4),Hanson2(12),McCutchen (22),Panik(7).3B„Desmond(2).HR„ Arenado(19),offStratton;LeMahieu(8),off Dyson;Belt(13),offGray.RBIs„LeMahieu 5(30),Arenado(56),Parra(37),Desmond2 (46),Hanson2(21),Belt2(37),McCutchen (36),Panik2(10),Hernandez(24).SB„ Panik(1).CS„LeMahieu(3),Story(3), Parra(3). DP„Colorado1(Story);SanFrancisco1 (Crawford,Belt). COLORADOIPHRERBBSONPERA Gray47552771 5.77 Rusin21 000019 6.55 McGee,H,1211 100119 5.70 Ottvno,W,4-113 222229 1.46 Davis,S,22-2610 000112 4.26 SANFRANCISCOIPHRERBBSONPERA Stratton48 551364 4.45 Blach2.13 220030 4.15 Johnson.20 00009 5.85 Melancon11 000115 2.61 Dyson,L,2-212 220020 3.35 Graypitchedto2battersinthe5th. Inheritedrunners-scored„Rusin2-0, Johnson1-0. T„3:10.A„37,529(41,915).MARINERS4,ORIOLES2,10INN.SEATTLEABRHBIBBSOAVG. Gordon2b512002.288 Segurass511001.335 Hanigerrf410010.268 Cruzdh513301.277 1-Spanpr-dh000000.259 Gamellf503000.294 Healy1b500004.243 Herrmannc500001.214 Herediacf402000.237 Romine3b101000.203 a-Seagerph-3b100000.230 TOTALS40412319 BALTIMOREABRHBIBBSOAVG. Mancinilf501001.226 Rasmuscf500000.136 Machadoss311111.303 Trumbodh401001.266 Davis1b311110.155 Valenciarf400001.286 Schoop2b300012.199 Siscoc401002.220 Wilkerson3b401000.200 TOTALS3526238 SEATTLE0002000002„4120 BALTIMORE0002000000„262 a-”iedoutforRomineinthe9th. 1-ranforCruzinthe10th. E„Rasmus(1),Wilkerson(1).LOB„Seattle 9,Baltimore6.2B„Gamel(9).HR„Cruz (21),offYacabonis;Machado(20),offLeake; Davis(7),offLeake.RBIs„Cruz3(51), Machado(56),Davis(24).SB„Wilkerson (1).S„Romine2. DP„Seattle1(Segura,Gordon,Healy); Baltimore1(Machado). SEATTLEIPHRERBBSONPERA Leake752216103 4.01 Vincent11 001115 4.26 Pazos,W,2-110001123 1.91 Nicasio,S,1-510 00007 6.19 BALTIMOREIPHRERBBSONPERA Yacabonis46 221567 8.53 Ramirez53 000352 2.89 Castro,L,2-403 210011 2.96 Scott10 000110 6.10 Yacabonispitchedto2battersinthe5th. Castropitchedto4battersinthe10th. Inheritedrunners-scored„Ramirez2-0, Scott2-0.WP„Yacabonis,Ramirez,Scott. T„3:04.A„14,263(45,971).TWINS2,WHITESOX1,13INN.MINNESOTAABRHBIBBSOAVG. Grossmandh500011.224 Rosariolf601000.309 Escobar3b500011.283 Dozier2b500012.218 Morrison1b522110.191 Adrianzass501010.263 Cavecf501012.200 Motterrf200000.138 a-Keplerph-rf302110.221 Wilsonc300011.134 c-Mauerph100000.254 Garverc000000.243 TOTALS4527287 CHICAGOABRHBIBBSOAVG. Moncada2b601004.226 A.Garciarf602002.238 Abreu1b501011.271 Davidsondh-3b400023.219 Smithc601001.352 Sanchez3b-ss612001.257 Andersonss402000.251 Santiagop000000.000 d-Narvaezph100001.250 Tilsonlf500012.278 Engelcf300001.210 b-Palkaph000110.243 L.Garciacf101000.293 TOTALS471101516 MINNESOTA0000001000001„270 CHICAGO0000000010000„1101 a-singledforMotterinthe7th.b-walkedfor Engelinthe9th.c-”iedoutforWilsoninthe 13th.d-struckoutforSantiagointhe13th. E„Abreu(7).LOB„Minnesota13,Chicago 13.2B„Rosario(22),Morrison(12), Moncada(16).HR„Morrison(9),offGiolito. RBIs„Morrison(28),Kepler(29),Palka (24).SB„Dozier(5),Kepler(2),Smith(1), Sanchez(8),Anderson2(17).CS„Anderson (5).S„Wilson. DP„Minnesota2(Odorizzi,Dozier, Morrison),(Wilson,Adrianza);Chicago1 (Moncada). MINNESOTAIPHRERBBSONPERA Odorizzi63 0038112 4.62 Duke,H,1011000019 2.86 Hldnbrgr,H,1010 00018 2.06 Rdny,BS,4-2111 112235 2.96 Reed11000111 3.38 Rogers1.12 000219 4.22 Bsnitz,W,2-01.22 000218 6.43 CHICAGOIPHRERBBSONPERA Giolito6.14 1143104 6.59 Avilan1.10 000113 3.75 Rondon.10 00003 6.66 Fry1000018 1.88 Soria11 001119 2.70 Cedeno11 000114 0.00 Santiago,L,2-321 113046 4.70 Inheritedrunners-scored„Busenitz1-0, Avilan3-0.HBP„Rodney(Anderson).PB„ Wilson(1). T„4:51.A„21,610(40,615).ASTROS1,RAYS0HOUSTONABRHBIBBSOAVG. Springerrf500002.256 Bregman3b301010.277 Altuve2b301010.345 Reddicklf400000.268 Gattisdh400002.248 Gonzalezss401002.238 White1b302011.333 McCannc401001.211 Marisnickcf212110.199 TOTALS3218148 TAMPABAYABRHBIBBSOAVG. Kiermaiercf401001.160 Duffy3b401000.316 Bauers1b300011.271 Ramosc400002.287 Wendle2b401002.258 Crondh301000.236 1-Fieldpr-dh000000.222 Smithlf300012.269 Gomezrf300002.197 Adamesss302000.242 TOTALS31060210 HOUSTON000010000„181 TAMPABAY000000000„060 1-ranforCroninthe9th.E„Gonzalez(4). LOB„Houston9,TampaBay7.2B„Adames (2).HR„Marisnick(7),offYarbrough. RBIs„Marisnick(19).SB„Smith(15).CS„ Bregman(4).LIDP„Duffy.GIDP„Bregman, Altuve,Cron. DP„Houston2(Bregman,Altuve,White), (Gonzalez,White);TampaBay2(Duffy, Wendle,Bauers),(Duffy,Wendle,Bauers). HOUSTONIPHRERBBSONPERA McCullers,W,9-373 0027101 3.55 Devenski,H,1512 000015 1.34 Rondon,S,5-711 000316 1.50 TAMPABAYIPHRERBBSONPERA Stanek1.20 002332 1.85 Yarbrgh,L,7-46.17 111495 3.76 Pruitt11 001124 4.00 Inheritedrunners-scored„Yarbrough1-0. HBP„Yarbrough(Marisnick),McCullers (Cron).PB„Ramos(6). T„2:53.A„12,305(42,735).BREWERS6,REDS4MILWAUKEEABRHBIBBSOAVG. Thamesrf411302.234 Perezrf100000.245 Yelichcf100000.289 Broxtoncf311000.200 Aguilar1b413200.313 Shaw3b400000.238 Braunlf400001.244 Miller2b411002.262 Knebelp000000--Kratzc310011.293 Arciass312010.203 Guerrap100000.000 a-Villarph100000.259 Williamsp000000.000 Jeffressp000000--b-Sogardph-2b000100.141 TOTALS3368626 CINCINNATIABRHBIBBSOAVG. Perazass412110.273 Barnhartc411001.263 Votto1b400000.297 Gennett2b400001.331 Suarez3b412101.304 Winkerrf312211.270 Duvalllf400002.202 DeSclafanip300003.154 Garrettp000000.000 Florop000000.000 c-Scheblerph100001.282 Hamiltoncf402001.215 TOTALS35494211 MILWAUKEE002000301„680 CINCINNATI202000000„491 a-poppedoutforGuerrainthe7th.b-outon sacri“ce”yforJeffressinthe9th.c-struck outforFlorointhe9th.E„DeSclafani(1). LOB„Milwaukee4,Cincinnati7.2B„Miller (11),Barnhart(12),Suarez2(13).HR„ Aguilar(19),offDeSclafani;Thames(10), offGarrett;Peraza(4),offGuerra;Winker (6),offGuerra.RBIs„Thames3(23),Aguilar 2(54),Sogard(2),Peraza(23),Suarez(59), Winker2(31).SB„Suarez(1),Hamilton (16).SF„Sogard.S„Guerra,Barnhart. GIDP„Shaw.DP„Cincinnati1(Peraza, Gennett,Votto). MILWAUKEEIPHRERBBSONPERA Guerra,W,4-568 4416104 3.05 Williams,H,2.20 00109 2.43 Jeffress,H,101.10 000317 1.14 Sogard00 00000 0.00 Knebel,S,8-1011 000219 3.38 CINCINNATIIPHRERBBSONPERA DeSclafani6.15 441688 4.45 Garrett,L,0-1,BS,1-1 .2111008 2.76 Floro22 111026 3.09 Inheritedrunners-scored„Jeffress1-0, Garrett2-2.WP„DeSclafani,Guerra. T„3:01.A„20,347(42,319).PHILLIES4,NATIONALS3WASHINGTONABRHBIBBSOAVG. Harperrf401003.220 Rendon3b401001.283 Sotolf200020.318 Murphy1b400000.184 Turnerss422001.264 Taylorcf311101.242 Severinoc301101.175 b-Eatonph100000.289 Roarkp200000.143 a-Goodwinph100001.163 Madsonp000000--Solisp000000--Kintzlerp000000--c-Reynoldsph100001.229 Difo2b401001.244 TOTALS33372210 PHILADELPHIAABRHBIBBSOAVG. Hernandez2b411001.268 Hoskinslf413200.260 Herreracf310001.291 Santana1b300012.221 Williamsrf201011.231 Morganp000000--Hunterp000000--Dominguezp000000--Kingeryss300101.226 Franco3b412000.262 Alfaroc302010.250 Nolap200000.063 Altherrrf100000.173 TOTALS2949336 WASHINGTON010000002„371 PHILADELPHIA01100020X„490 a-struckoutforRoarkinthe7th.b-grounded outforSeverinointhe9th.c-struckout forKintzlerinthe9th.E„Taylor(1).LOB„ Washington6,Philadelphia8.2B„Taylor(18), Severino(9),Hoskins(19),Franco2(11). HR„Hoskins(13),offMadson.RBIs„Taylor (24),Severino(11),Hoskins2(48),Kingery (23).CS„Hoskins(3).SF„Kingery.S„Taylor, Nola.GIDP„Hernandez.DP„Washington2 (Difo,Turner,Murphy),(Severino,Turner). WASHINGTONIPHRERBBSONPERA Roark,L,3-967 2135107 4.10 Madson.22 220116 4.61 Solis.10 00006 4.67 Kintzler10 000011 4.30 PHILADELPHIAIPHRERBBSONPERA Nola,W,10-27.25 1128114 2.48 Morgan,H,10.10 00001 5.48 Hunter,H,14.12 22009 5.09 Dominguez,S,6-7.200002112.05 Inheritedrunners-scored„Morgan2-0, Dominguez1-1.HBP„Roark(Herrera),Solis (Williams).WP„Dominguez. T„3:09.A„25,026(43,647).REDSOX4,ANGELS2LOSANGELESABRHBIBBSOAVG. Kinsler2b501001.216 Troutdh210021.320 Uptonlf401001.248 Pujols1b401100.247 Simmonsss411101.313 Fletcher3b-rf401001.296 Youngcf300002.171 b-Valbuenaph-3b100000.215 Bricenoc300002.333 c-Maldonadoph100001.242 Hermosillorf201000.132 a-Calhounph-rf-cf000020.169 TOTALS33262410 BOSTONABRHBIBBSOAVG. Bettsrf401000.336 Benintendilf400000.286 Martinezdh310011.326 Moreland1b401002.290 Bogaertsss201020.280 Holt2b300111.293 Devers3b311100.242 Vazquezc312000.224 BradleyJr.cf311201.202 TOTALS2947445 LOSANGELES000100010„260 BOSTON00001120X„470 a-walkedforHermosillointhe7th.b-”iedout forYounginthe8th.c-struckoutforBriceno inthe9th.LOB„LosAngeles9,Boston5.2B„ Moreland(15),Bogaerts(23).HR„Simmons (5),offJohnson;Devers(13),offBarria; BradleyJr.(6),offRamirez.RBIs„Pujols(43), Simmons(36),Holt(18),Devers(42),Bradley Jr.2(23).GIDP„Devers.DP„LosAngeles1 (Alvarez,Briceno,Pujols). LOSANGELESIPHRERBBSONPERA Barria,L,5-45.14 222498 3.40 Alvarez.21002014 3.03 Ramirez12 220116 4.44 Parker10000010 3.20 BOSTONIPHRERBBSONPERA Johnson43 111261 4.28 Velazquez,W,6-021 000341 2.38 Workman,H,110 001215 0.90 Kelly,H,1512 111019 3.38 Kimbrel,S,24-2610 001319 2.16 Inheritedrunners-scored„Alvarez1-1. HBP„Velazquez(Trout).T„3:06.A„36,992 (37,731).THISDATEIN BASEBALLJUNE29 1916: TheChicagoCubsand CincinnatiRedsplayeda nine-inninggamewithjust onebaseball. 1923: BrooklynsJacques Fournierwent6-for-6witha homerun,twodoublesand threesinglesastheDodgers beatthePhiladelphiaPhillies 14-5. 1937: ChicagoCubs“rst basemanRipCollinsplayed anentiregamewithouta putoutoranassist. 1968: DetroitsJimNorthrup hithisthirdgrandslamina weekastheTigersbeatthe ChicagoWhiteSox5-2. 2003: EricByrneshitfor thecycleandmatcheda franchiserecordwith“ve hitsasOaklandbeatSan Francisco5-2. 2007: BarryBondshithis 750thcareerhomerun inSanFranciscos4-3, 10-inninglosstoArizona.BOXSCORES ROUNDUP/MATCHUPSAthletics4,Tigers2: JedLowriehad twomorehits,andSeanManaea pitchedsixstronginningsasOakland toppedDetroittosweepafour-game series. Diamondbacks4,Marlins0: Zack Greinkepitchedseveninningsand wasanoffensivedynamo,too, helpingArizonabeatMiami.Greinke singledtwice,droveinarun,stolea baseandscored. Cubs11,Dodgers5: AnthonyRizzos three-rundoubleandAddisonRussells two-runhomerhighlightedaseven-run seventhinningasChicagobrokeloose afterClaytonKershawexited. Rockies9,Giants8: DJLeMahieu hitatwo-runhomerintheninth inningandsetacareerbestwith“ve RBIs,rallyingColoradopasttheSan Francisco. Mariners4,Orioles2,10inn.: Nelson Cruzhomeredanddroveinthree runs,andSeattleutilizedtwoerrorsin the10thinningtobeatBaltimoreand completeits“rstfour-gamesweepat Baltimoreinfranchisehistory. Twins2,WhiteSox1,13inn.: Max Keplerdrewatwo-outwalkwiththe basesloadedinthe13thinningand MinnesotabeatChicago. Brewers6,Reds4: EricThameshit athree-runhomerintheseventh inningliftingMilwaukeeover Cincinnati. Astros1,Rays0: LanceMcCullers pitchedsevenstronginnings,Jake MarisnickhomeredandHouston beatTampaBay. Phillies4,Nationals3: AaronNola pitchedintotheeighthinningto winhis10thgameoftheseasonfor Philadelphia. RedSox4,Angels2: JackieBradley Jr.hitatwo-runhomerandRafael DevershadasoloshotforBoston.TODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA WashingtonFedde(R)0-35.321-30-216.15.51 PhiladelphiaPivetta(R)7:05p4-64.069-70-117.15.19 NewYorkdeGrom(R)5-31.696-101-221.02.14 MiamiAlcantara(R)7:10p0-00.000-00-00.00.00 MilwaukeeAnderson(R)5-64.378-71-117.13.63 CincinnatiRomano(R)7:10p4-75.408-81-020.02.70 AtlantaTeheran(R)5-54.529-61-214.26.75 St.LouisMikolas(R)8:15p8-22.6910-51-117.24.58 SanFran.Suarez(L)2-44.434-80-017.02.65 ArizonaCorbin(L)9:40p6-33.159-70-118.14.42 ColoradoAnderson(L)4-34.627-91-218.13.93 LosAngelesHill(L)10:10p1-25.303-50-011.03.27 PittsburghMusg rove(R)2-3 4.592-40-214.18.16 SanDiegoTBD10:10p0-00.000-00-00.00.00AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA BostonRodriguez(L)9-23.8613-22-115.24.60 NewYorkSabathia(L)7:05p4-33.187-71-218.21.93 LosAngelesPena(R)0-05.401-10-09.04.00 BaltimoreHess(R)7:05p2-45.442-60-212.011.25 DetroitLiriano(L)3-33.944-70-217.03.71 TorontoStroman(R)7:07p0-56.803-50-217.03.71 HoustonCole(R)9-12.5614-22-018.04.50 TampaBayFont(R)7:10p1-36.463-11-013.20.66 ChicagoCovey(R)3-23.454-41-116.05.63 TexasGallardo(R)8:05p1-012.082-01-010.17.84 ClevelandBauer(R)7-52.449-72-121.01.71 OaklandBlackburn(R)10:05p1-28.832-20-211.112.71 KansasCityKennedy(R)1-75.093-130-121.03.00 SeattleGonzales(L)10:10p7-54.0410-60-217.17.27INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA MinnesotaBerrios(R)8-53.1510-61-019.10.93 Chicago(NL)Montgomery(L)5:05p2-23.394-20-118.03.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. WEDNESDAYSGAMES AmericanLeague Houston7,Toronto6 Seattle8,Baltimore7,11inn. Boston9,L.A.Angels6 Oakland3,Detroit0 ChicagoWhiteSox6,Minnesota1 NationalLeague Cincinnati6,Atlanta5 Arizona2,Miami1 Pittsburgh5,N.Y.Mets3 L.A.Dodgers7,ChicagoCubs5 SanFrancisco1,Colorado0 Interleague KansasCity5,Milwaukee4 Philadelphia3,N.Y.Yankees0 Texas5,SanDiego2 Cleveland5,St.Louis1 SATURDAYSGAMES AmericanLeague DetroitatToronto,1:07p.m. ClevelandatOakland,4:05p.m. L.A.AngelsatBaltimore,4:05p.m. HoustonatTampaBay,4:10p.m. BostonatN.Y.Yankees,7:15p.m. ChicagoWhiteSoxatTexas,9:05p.m. KansasCityatSeattle,10:10p.m. NationalLeague MilwaukeeatCincinnati,4:10p.m. N.Y.MetsatMiami,4:10p.m. WashingtonatPhiladelphia,6:05p.m. AtlantaatSt.Louis,7:15p.m. ColoradoatL.A.Dodgers,7:15p.m. PittsburghatSanDiego,10:10p.m. SanFranciscoatArizona,10:10p.m. Interleague MinnesotaatChicagoCubs,2:20p.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. AltuveHou8232255111.345 SeguraSea7430856104.338 BettsBos612346179.338 JMartinezBos772955697.329 TroutLAA812826291.323 MDuffyTB632492279.317 SimmonsLAA702583881.314 RosarioMin752985493.312 BrantleyCle682764186.312 CastellanosDet793194199.310 NATIONALLEAGUE PlayerGABRHPct. GennettCin772924598.336 MarkakisAtl7931346102.326 BCrawfordSF762703486.319 FFreemanAtl793055197.318 AlmoraChC732283972.316 KempLAD762413475.311 ArenadoCol742815287.310 MartinezStL732723483.305 DickersonPit722723382.301 VottoCin792794284.301 ThroughJune27

PAGE 29

The Sun / Friday, June 29, 2018 www.yoursun.com SP Page 5SCOREBOARD MINOR LEAGUESFLORIDA STATE LEAGUENorth Division W L Pct. GB Lakeland (Tigers) 6 0 1.000 „ Clearwater (Phillies) 6 1 .857 Tampa (Yankees) 4 3 .571 2 Daytona (Reds) 4 3 .571 2 Dunedin (Blue Jays) 3 4 .429 3 Florida (Braves) 1 6 .143 5 South Division W L Pct. GB Fort Myers (Twins) 5 2 .714 „ Palm Beach (Cardinals) 4 3 .571 1 Jupiter (Marlins) 3 4 .429 2 Bradenton (Pirates) 2 5 .286 3 Charlotte (Rays) 2 5 .286 3 St. Lucie (Mets) 1 5 .167 3 Thursdays GamesPalm Beach 11, Bradenton 2 Lakeland 4, Charlotte 0 St. Lucie 5, Jupiter 0 Fort Myers 13, Tampa 0 Dunedin 4, Florida 3 Daytona 9, Clearwater 3Fridays GamesSt. 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.Saturdays GamesPalm Beach at Jupiter, 5:30 p.m. Lakeland at Fort Myers, 6 p.m. Tampa at Charlotte, 6:05 p.m. St. Lucie at Clearwater, 6:15 p.m. Bradenton at Dunedin, 6:30 p.m. Daytona at Florida, 6:31 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Philadelphia -117 Washington +107 New York -164 at Miami +154 at Cincinnati -105 Milwaukee -105 at St. Louis -147 Atlanta +137 at Arizona -147 San Francisco +137 at San Diego Off Pittsburgh Off at Los Angeles -163 Colorado +153American League at Texas -131 Chicago +121 Los Angeles -141 at Baltimore +131 at New York -113 Boston +103 at Toronto -173 Detroit +161 Houston -177 at Tampa Bay +165 Cleveland -169 at Oakland +159 at Seattle -208 Kansas City +188 Interleague at Chi. Cubs -113 Minnesota +103Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Recalled C Chance Sisco and RHP Yefry Ramrez from Norfolk (IL). Optioned C Austin Wynns and LHP Donnie Hart to Norfolk. LOS ANGELES ANGELS „ Placed RHP Jake Jewell on 10-day DL. Recalled RHP Eduardo Paredes from Salt Lake (PCL). Optioned INF Nolan Fontana to Salt Lake. Selected the contract of RHP Taylor Cole from Salt Lake. Transferred INF Zack Cozart to 60-day DL. NEW YORK YANKEES „ Optioned RHP Luis Cessa to Scranton/Wilkes-Barre (IL). TEXAS RANGERS „ Sent C Carlos Perez on rehab assignment to Frisco (TL).National LeagueATLANTA BRAVES „ Reinstated OF Ronald Acuna Jr. from the 10-day DL. Recalled RHP Matt Wisler from Gwinnett (IL). Optioned RHP Wes Parsons to Gwinnett. Placed RHP Brandon McCarthy on the 10-day DL. CHICAGO CUBS „ Activated RHP Tyler Chatwood from the paternity list. Optioned RHP Dillon Maples to Iowa (PCL). LOS ANGELES DODGERS „ Reinstated RHP Walker Buehler from the 10-day DL. Placed RHP Josh Fields on the 10-day DL.Can-Am LeagueQUEBEC CAPITALES „ Signed INF Nick Gotta.Atlantic LeagueLONG ISLAND DUCKS „ Signed RHP Gonzalez Germen. Releaseds C Robert De La Hoz. Placed RHP Jair Jurrjens on the disabled list, retroactive to June 25.BASKETBALLWomens National Basketball AssociationLOS ANGELES SPARKS „ Released G Cappie Pondexter.FOOTBALLNational Football LeagueNFL „ Suspended Tampa Bay QB Jameis Winston for the “ rst three regular-season games for a violation of the NFLs personal conduct policy.GYMNASTICSUSA GYMNASTICS „ Named Tom Forster high-performance team coordinator for the U.S. Womens National Team.HOCKEYNational Hockey LeagueARIZONA C OYOTES „ Named Zac Bierk as goaltending development coach; Jeff Ulmer coordinator, skill development, assistant director of special projects and Lars Hepso skating coach. WASHINGTON CAPITALS „ Re-signed F Devante Smith-Pelly to a one-year contract.SOCCERMajor League SoccerD.C. UNITED „ Agreed to terms with M-F Wayne Rooney on a permanent transfer. NEW YORK RED BULLS „ Waived F Stefano Bonomo.United States Soccer FederationUSSF „ Extended the contracts of interim U.S. soccer coach Dave Sarachan and assistant coaches Richie Williams and Matt Reis through the end of the year.COLLEGESDUKE „ Agreed to terms with baseball coach Chris Pollard on a contract extension through the 2025 season. PROVIDENCE „ Announced sophomore C Dajour Dickens has left the mens basketball team to pursue other opportunities. SAINT JOSEPHS „ Named Thomas Boyle director of mens basketball operations, Stephanie McCaffrey mens basketball administrative assistant and Jake Callahan video coordinator. TENNESSEE „ Named Brennan Webb mens golf coach.GOLFPGA TOURQUICKEN LOANS NATIONALThursdays leaders at TPC Potomac at Avenel Farm, Potomac, Md. Purse: $7.1 million. Yardage: 7,107; Par: 70 (35-35)First RoundAndrew Landry 32-31„63 J.J. Spaun 32-31„63 Billy Horschel 32-32„64 Andrew Putnam 33-31„64 Abraham Ancer 34-31„65 Beau Hossler 34-31„65 Ryan Armour 32-34„66 Seamus Power 34-32„66 Joel Dahmen 34-32„66 Francesco Molinari 36-31„67 Brian Gay 32-35„67 Scott Stallings 33-34„67 Anirban Lahiri 31-36„67 Sam Ryder 34-33„67 C.T. Pan 34-33„67 Geoff Ogilvy 33-34„67 Marc Leishman 35-32„67 Zac Blair 33-34„67 Ryan Blaum 33-34„67 Stephan Jaeger 33-34„67 David Lingmerth 36-32„68 Stewart Cink 37-31„68 Tom Hoge 36-32„68 Ollie Schniederjans 35-33„68 Patrick Rodgers 33-35„68 Bronson Burgoon 34-34„68 Lanto Grif“ n 35-33„68 Roberto Daz 33-35„68 Jamie Lovemark 35-33„68 Joaquin Niemann 36-32„68 Fabin Gmez 36-32„68 Troy Merritt 35-33„68 Tyler Duncan 36-33„69 Derek Fathauer 33-36„69 Cameron Percy 35-34„69 Corey Conners 34-35„69 Billy Hurley III 35-34„69 Nick Watney 35-34„69 Adam Schenk 35-34„69 Denny McCarthy 37-32„69 Byeong Hun An 36-33„69 James Hahn 36-33„69 Adam Hadwin 35-34„69 Gary Woodland 34-35„69 Jason Kokrak 35-34„69 Ethan Tracy 36-33„69 Ben Silverman 34-35„69 Kevin Tway 33-37„70 Dominic Bozzelli 38-32„70 Ben Crane 36-34„70 Kevin Na 33-37„70 Charles Howell III 35-35„70 Si Woo Kim 36-34„70 Robert Garrigus 33-37„70 Kiradech Aphibarnrat 37-33„70 Martin Laird 38-32„70 Doc Redman 36-34„70 Dylan Meyer 35-35„70 Blayne Barber 35-35„70 Johnson Wagner 35-35„70 Ryan Palmer 37-33„70 John Huh 35-35„70 Aaron Baddeley 35-35„70 Rickie Fowler 36-34„70 Tiger Woods 37-33„70 Scott Brown 35-35„70 Michael Thompson 36-34„70 Alex Cejka 35-36„71 Whee Kim 37-34„71 David Hearn 33-38„71 Robert Streb 37-34„71 J.T. Poston 34-37„71 Chad Campbell 36-35„71 Chris Stroud 34-37„71 Kyle Stanley 35-36„71 J.J. Henry 36-35„71 Andrew Yun 36-35„71 Tyrone Van Aswegen 37-34„71 Richy Werenski 36-35„71 Jonas Blixt 36-35„71 Cody Gribble 36-35„71 Chesson Hadley 36-35„71 Matt Every 33-38„71 Keith Mitchell 33-38„71 Kelly Kraft 36-35„71 Rob Oppenheim 37-34„71 Xinjun Zhang 35-36„71 Tom Lovelady 37-34„71 Sung Kang 37-35„72 Brian Stuard 38-34„72 Rory Sabbatini 35-37„72 Kevin Streelman 37-35„72 Michael Kim 37-35„72 Nick Taylor 37-35„72 Ted Potter, Jr. 38-34„72 Bill Haas 37-35„72 Harris English 36-36„72 Matt Jones 37-35„72 Martin Flores 37-35„72 Nicholas Lindheim 34-38„72 Jonathan Randolph 35-37„72 Brandon Harkins 34-39„73 Shawn Stefani 36-37„73 Peter Malnati 36-37„73 J.B. Holmes 37-36„73 Tim Herron 37-36„73 Harold Varner III 36-37„73 D.A. Points 36-37„73 Danny Lee 36-37„73 Doug Ghim 40-33„73 Kristoffer Ventura 37-36„73 Trey Mullinax 35-39„74 Rod Pampling 36-38„74 Jimmy Walker 37-37„74 Ricky Barnes 38-36„74 Jason Gore 38-36„74 Talor Gooch 37-37„74 Sam Saunders 38-37„75 Daniel Summerhays 37-38„75 Martin Piller 37-41„78LPGA TOURKPMG WOMENS PGA CHAMPIONSHIPThursdays leaders at Kemper Lakes GC, Kildeer, Ill. Purse: $3.65 million. Yardage: 6,741; Par: 72 (36-36)First RoundSung Hyun Park 32-34„66 Jessica Korda 33-34„67 Jaye Marie Green 33-34„67 Brooke M. Henderson 30-37„67 Brittany Altomare 32-35„67 Laetitia Beck 33-35„68 Charley Hull 34-34„68 Moriya Jutanugarn 35-33„68 Maude-Aimee Leblanc 34-34„68 Minjee Lee 37-32„69 Alena Sharp 35-34„69 So Yeon Ryu 34-35„69 Nasa Hataoka 35-34„69 Amy Olson 34-35„69 Lizette Salas 37-33„70 Jeong Eun Lee 36-34„70 Hyo Joo Kim 37-33„70 Carlota Ciganda 34-36„70 Stacy Lewis 37-33„70 Jodi Ewart Shadoff 35-35„70 Angela Stanford 37-33„70 Amy Yang 34-36„70 Jackie Stoelting 37-33„70 Mirim Lee 36-34„70 Robynn Ree 35-35„70 Karrie Webb 34-36„70 Aditi Ashok 36-34„70 Eun-Hee Ji 35-35„70 Jacqui Concolino 34-36„70 Dani Holmqvist 34-36„70 Xiyu Lin 36-34„70 Gaby Lopez 35-36„71 Caroline Masson 37-34„71 Pernilla Lindberg 35-36„71 Brittany Lincicome 35-36„71 Jenny Shin 33-38„71 Annie Park 34-37„71 Chella Choi 37-34„71 Sei Young Kim 36-35„71 Lauren Kim 35-36„71 Min Lee 33-38„71 Michelle Wie 34-37„71 Emily K. Pedersen 36-35„71 Mo Martin 36-35„71 Emma Talley 33-38„71 Wichanee Meechai 34-37„71 Hee Young Park 36-35„71 Mel Reid 35-36„71 Brittany Marchand 36-35„71 In Gee Chun 38-33„71 Cindy LaCrosse 35-37„72 Bronte Law 38-34„72 Ariya Jutanugarn 34-38„72 Megan Khang 37-35„72 Marina Alex 36-36„72 Jeongeun Lee6 38-34„72 Wei-Ling Hsu 35-37„72 Sandra Changkija 36-36„72 Pannarat Thanapolboonyaras 38-34„72 Benyapa Niphatsophon 35-37„72 Katie Burnett 34-38„72 Jenny Haglund 36-36„72 Georgia Hall 36-36„72 Lexi Thompson 35-37„72 Paula Creamer 36-36„72 Ayako Uehara 34-38„72 Sandra Gal 35-37„72 Sun Young Yoo 35-37„72 Ashleigh Buhai 35-37„72 Lee-Anne Pace 35-37„72 Sakura Yokomine 36-37„73 Julieta Granada 37-36„73 In-Kyung Kim 36-37„73 Su Oh 38-35„73 Danielle Kang 36-37„73 Inbee Park 38-35„73 Sarah Jane Smith 37-36„73 Ola“ a Kristinsdottir 36-37„73 Nanna Koerstz Madsen 37-36„73 Ryann OToole 36-37„73 Jane Park 38-35„73 Karine Icher 36-37„73 Angel Yin 38-35„73 Jin Young Ko 36-37„73 Daniela Darquea 35-38„73 Jennifer Song 37-37„74 Morgan Pressel 36-38„74 Perrine Delacour 37-37„74 Azahara Munoz 37-37„74 Mina Harigae 36-38„74 Tiffany Joh 37-37„74 Madelene Sagstrom 37-37„74 Austin Ernst 39-35„74 Lindy Duncan 35-39„74 Luna Sobron 36-38„74 Mi Jung Hur 36-38„74 Rebecca Artis 36-38„74 Giulia Molinaro 36-38„74 Caroline Inglis 36-38„74 Nelly Korda 38-36„74 Lydia Ko 36-38„74 Yani Tseng 37-37„74 Shanshan Feng 39-35„74 Ally McDonald 37-37„74 Yu Liu 35-39„74 Pornanong Phatlum 37-37„74 Beatriz Recari 37-37„74 Lee Lopez 36-39„75 Cheyenne Woods 36-39„75 Haru Nomura 37-38„75 Catriona Matthew 38-37„75 Brianna Do 37-38„75 Haeji Kang 36-39„75 Sophia Popov 38-37„75 Celine Boutier 37-38„75 Kris Tamulis 37-38„75 Cristie Kerr 35-40„75 Cydney Clanton 36-39„75 Erynne Lee 37-38„75 Alison Curdt 37-39„76 Caroline Hedwall 39-37„76 Kelly Shon 39-37„76 Florentyna Parker 39-37„76 Katherine Kirk 36-40„76 Tiffany Chan 38-38„76 Charlotta Sorenstam 36-40„76 Sherman Santiwiwatthanaphong 35-41„76 Hannah Green 38-38„76 Anne-Catherine Tanguay 38-38„76 Candie Kung 39-37„76 Mariajo Uribe 38-38„76 Celine Herbin 37-40„77 Klara Spilkova 40-37„77 Joanna Coe 39-38„77 Amelia Lewis 36-41„77 Mariah Stackhouse 39-38„77 Anna Nordqvist 40-37„77 Peiyun Chien 38-39„77 Christina Kim 39-39„78 Kim Kaufman 40-38„78 Maria Torres 39-39„78 Mi Hyang Lee 38-40„78 Brittany Lang 40-38„78 Daniela Iacobelli 38-40„78 Thidapa Suwannapura 39-39„78 Juli Inkster 39-40„79 P.K. Kongkraphan 42-37„79 Nicole Broch Larsen 36-43„79 Laura Davies 36-44„80 Jean Bartholomew 42-38„80 Paula Reto 39-42„81 Lisa Grimes 39-42„81 Heather Angell 42-40„82 Wendy Doolan 40-42„82 Ashley Grier 42-41„83 Katelyn Dambaugh WDEUROPEAN TOURFRENCH OPENThursdays leaders at Le National Golf, Paris Purse: $7 million. Yardage: 7,247; Par: 71First RoundBradley Dredge, Wales 67 Graeme McDowell, N. Ireland 68 Andy Sullivan, England 68 Thomas Pieters, Belgium 69 Dean Burmester, South Africa 69 Robert Karlsson, Sweden 69 Austin Connelly, Canada 69 Seungsu Han, United States 70 Justin Thomas, United States 70 James Morrison, England 70 Gregory Havret, France 70 Julian Suri, United States 70 Chris Wood, England 70 Jon Rahm, Spain 70 Shane Lowry, Ireland 70AlsoSergio Garcia, Spain 72 Alex Noren, Sweden 73 Edoardo Molinari, Italy 74 Tommy Fleetwood, England 74 Daniel Im, United States 76 David Lipsky, United States 77 Chase Koepka, United States 81 Jose Maria Olazabal, Spain 85UPCOMING TOURNAMENTSAll times EasternPGA 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, 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 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 tieToday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.Tuesdays GameLos Angeles FC at Houston, 9 p.m.Wednesday, July 4Toronto FC at Minnesota United, 7 p.m. Atlanta United FC at FC Dallas, 8 p.m. Seattle at Colorado, 9 p.m. Sporting Kansas City at Real Salt Lake, 10 p.m. D.C. United at Los Angeles Galaxy, 10:30 p.m.Saturday, July 7Orlando City at Los Angeles FC, 4:30 p.m. Colorado at Montreal, 7:30 p.m. Seattle at New England, 7:30 p.m. Atlanta United FC at Philadelphia, 8 p.m. Toronto FC at Sporting Kansas City, 8:30 p.m. Minnesota United at Houston, 9 p.m. FC Dallas at Real Salt Lake, 10 p.m. Chicago at Vancouver, 10:30 p.m. Columbus at LA Galaxy, 10:30 p.m. San Jose at Portland 11 p .m.Sunday, July 8New York at New York City FC, 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 4 4 22 21 17 Seattle 5 3 5 20 14 12 Portland 5 4 5 19 20 19 Chicago 4 3 7 19 19 17 Houston 4 5 5 17 16 21 Utah 3 4 6 15 9 11 Washington 2 8 4 10 10 18 Sky Blue FC 0 9 3 3 9 20 3 points for victory, 1 point for tie.Wednesdays GamesHouston 2, Orlando 1 Utah 0, Seattle 0 Portland 1, Sky Blue 1, tieSaturday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 June 26 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 June 26 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 3 0 0 9 2 9 x-England 2 0 1 8 3 6 Tunisia 1 0 2 5 8 3 Panama 0 0 3 2 11 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 Thursda y At Kaliningrad, Russia Belgium 1, England 0 At Saransk, Russia Tunisia 2, Panama 1 GROUP H W T L GF GA Pts x-Colombia 2 0 1 5 2 6 x-Japan 1 1 1 4 4 4 Senegal 1 1 1 4 4 4 Poland 1 0 2 2 5 3 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 Thursday At Samara, Russia Colombia 1, Senegal 0 At Volgograd, Russia Poland 1, Japan 0SECOND 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, RussiaBelgium vs. Japan, 2 p.m.Tuesday At St. Petersburg, RussiaSweden vs. Switzerland, 10 a.m.At MoscowColombia vs. England, 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: Today, 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.; today, 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: Today, 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.comPRO BASKETBALLWNBAAll times EasternEASTERN C ONFERENCE W L PCT GB Washington 10 5 .667 „ Connecticut 9 6 .600 1 Atlanta 7 7 .500 2 Chicago 5 9 .357 4 New York 4 10 .286 5 Indiana 1 14 .067 9WESTERN 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 7 7 .500 4 Las Vegas 5 11 .313 7Wednesdays GamesChicago 93, Atlanta 80 Connecticut 101, Indiana 89 Dallas 97, Las Vegas 91Thursdays GamesWashington 80, New York 77 Los Angeles at Seattle, lateToday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.Saturdays GamePhoenix at Washington, 7:30 p.m. TENNISATP WORLD TOUR/WTA TOURNATURE VALLEY INTERNATIONALThursday at Devonshire Park, Eastbourne, England Purse: ATP, $765,340 (WT250); WTA, $852,560 (Premier); Surface: Grass-OutdoorMens Singles Quarter“ nalsLukas Lacko, Slovakia, def. Cameron Norrie, Britain, 6-3, 6-4. Marco Cecchinato (4), Italy, def. John Millman, Australia, 5-7, 6-3, 6-2. Mischa Zverev, Germany, def. Denis Shapovalov (3), Canada, 6-3, 6-3. Mikhail Kukushkin, Kazakhstan, def. Kyle Edmund (2), Britain, 7-5, 3-6, 6-1.Womens Singles Quarter“ nalsAgnieszka Radwanska, Poland, def. Jelena Ostapenko (5), Latvia, 6-2, 7-5. Aryna Sabalenka, Belarus, def. Karolina Pliskova (2), Czech Republic, 6-3, 2-6, 7-6 (5). Caroline Wozniacki (1), Denmark, def. Ashleigh Barty (8), Australia, 6-4, 6-3. Angelique Kerber (4), Germany, def. Daria Kasatkina (7), Russia, 6-1, 6-7 (3), 7-6 (3).Mens Doubles Semi“ nalsLuke Bambridge and Jonny OMara, Britain, def. Robert Lindstedt, Sweden, and Edouard RogerVasselin, France, 6-4, 6-3. Ken and Neal Skupski, Britain, def. Ryan Harrison and Nicholas Monroe, United States, 6-3, 6-3.Womens Doubles Quarter“ nalsNadiia Kichenok, Ukraine, and Ekaterina Makarova, Russia, def. Elise Mertens, Belgium, and Demi Schuurs, Netherlands, 6-2, 2-1 retired. Hsieh Su-wei, Taiwan, and Aryna Sabalenka, Belarus, def. Andreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (2), Spain, 3-0 retired.ATP WORLD TOURTURKISH AIRLINES OPENThursday at Antalya Tennis Arena, Antalya, Turkey Purse: $493,350 (WT250). Surface: Grass-OutdoorMens Singles Quarter“ nalsDamir Dzumhur (2), Bosnia-Herzegovina, def. Pierre-Hugues Herbert, France, 6-4, 6-1. Jiri Vesely, Czech Republic, def. Nikoloz Basilashvili, Georgia, 7-6 (5), 6-2. Adrian Mannarino (1), France, def. Joao Sousa (6), Portugal, 7-6 (3), 6-4. Gael Mon“ ls (4), France, def. Guillermo Garcia-Lopez, Spain, 7-6 (3), 6-4.Mens Doubles Semi“ nalsSander Arends and Matwe Middelkoop (3), Netherlands, def. Max Mirnyi, Belarus, and Philipp Oswald (2), Austria, 7-6 (4), 6-3. Marcelo Demoliner, Brazil, and Santiago Gonzalez, Mexico, def. Roman Jebavy, Czech Republic, and Julio Peralta, Chile, 6-7 (2), 7-6 (4), 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)June 25: Arkansas vs. Oregon State, ppd. June 26: Arkansas 4, Oregon State 1, Arkansa s leads series 1-0 Wednesday: Oregon State 5, Arkansas 3 Thursday: Oregon State 5, Arkansas 0, Oregon St. wins national championshipCALENDARMLBJuly 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, D.C. 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. Nov. 8-15 „ All-Star tour of Japan. Nov. 30 „ Last day for teams to offer 2019 contracts to unsigned players on their 40-man rosters. Dec. 9 „ Hall of Fame Todays Game committee vote announced, Las Vegas. Dec. 10-13 „ Winter meetings, Las Vegas.2019Jan. 11 „ Salary arbitration “ gures exchanged. Feb. 1-20 „ Salary arbitration hearings, St. Petersburg, Fla. March 20-21 „ Opening series, Seattle vs. Oakland at Tokyo. June 29-30 „ New York Yankees vs. Boston at London.NBAJuly 6-17 „ NBA Summer League, Las Vegas. Sept. 7 „ Basketball Hall of Fame Class of 2018 enshrinement ceremony.NFLAug. 2 „ Hall of Fame game, Chicago vs. Baltimor e at Canton, Ohio. Aug. 5 „ Hall of Fame induction ceremony, Canton, Ohio. Sept. 6 „ Regular season opens.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.

PAGE 30

Page 6 SP www.yoursun.com Friday, June 29, 2018 / The SunBY RONALD BLUMAssociated PressMOSCOW „ The thunder-clapping Icelanders have gone home, along with the Egyptians and Peruvians. Now comes the business end of the World Cup, a Europeanand South American-dominated club that rejects most new applicants as unwanted hoi polloi. The group stage is the crossroads of cultures, a mixture of multitudes filled with happiness and hope. Then comes the knockout stage, where soccers powers pump their pecs and the blue bloods almost always prevail. Ten European nations reached the round of 16, matching 1998 and 2006 for the most since 11 in 1990, the record since the current format began in 1986. Four South American teams have advanced, plus Mexico and Japan. For the first time since 1982, no African team made it past the first round. History is instructive: Europe earned 41 of 64 quarterfinal berths and South America took 16 since 1986. Among the other regions, Africa and CONCACAF got three apiece and Asia one. Winnowing to the inner sanctum becomes even more pronounced after that: Europe filled 23 of 32 semifinal spots and South America eight, with South Korea in 2002 at home becoming the only outsider to reach the final four. Among 20 previous World Cups, Europe has lifted the trophy 11 times and South America nine. Germanys departure was the biggest group phase jolt. Projected by many as the first repeat winner since Brazil in 1958 and 62, Die Mannschaft became the fourth champion in five tournaments to exit early. FIFA has favored the bottom of the bracket with far easier travel, with the Russia-Spain winner headed from Moscow to a quarterfinal in Sochi, then potentially a semifinal and the final in the capital. The Colombia-England winner in Moscow goes to a quarterfinal in Samara, then would be on track to finish at Moscow. A look at the Round of 16: SATURDAYFrance vs. ArgentinaLionel Messi & Co. was on the verge of elimination before Marco Rojos 86th-minute goal against Nigeria. With an average age of 26, France is among the youngest teams, led by dynamic 19-year-old striker Kylian Mbappe. At 31, this likely is Messis last chance for the World Cup title he needs to match Diego Maradona in the minds of many Argentinians. While Argentina struggled, France must awaken from a somnambulant group-stage “ nale against Denmark.Uruguay vs. PortugalCristiano Ronaldo, like Messi a “ ve-time FIFA Player of the Year, has four goals in the tournament leads the European champions against a Uruguay team known foremost for the bite marks Luis Suarez left in Italian defender Giorgio Chiellini four years ago. Uruguay is the leastpopulous of the round of 16 teams.SUNDAYSpain ss. RussiaWorld Cup hosts outside the soccer powers usually perform better than expected. Russia should have huge support at Luzhniki Stadium, making it closer than the 10th vs 70th matchup in the rankings. Andres Iniesta, who scored the goal that won Spains “ rst World Cup title in 2010, remains on a rebuilt roster that struggled defensively in the group stage.Croatia vs. DenmarkTottenham past vs. Spurs present, with Luka Modric leading Croatia and Christian Eriksen sparking Denmark. Croatia was among the most impressive group-stage teams, beating Nigeria, Argentina and Iceland by a combined 7-1.MONDAYBrazil vs. MexicoEl Tri fans hope for the elusive quinto partidoŽ „ to reach a World Cup quarter“ nal for the “ rst time since 1986, which was on home soil. This is their best chance in years, with an attack led by Javier Hernandez and Carlos Vela. Center back Hector Moreno is suspended for yellow-card accumulation. Brazilian players are trying to atone for the 7-1 humiliation against Germany in the semi“ nals at home four years ago. Philippe Coutinho has become as important to the Selecao attack as Neymar.Belgium vs. JapanBelgium was among three teams to go 3-0 in group play, joining Croatia and Uruguay, and No. 61 Japan will be a heavy underdog against the thirdranked Red Devils. Star forward Romelu Lukaku started the World Cup with consecutive twogoal games but missed Belgiums group-stage “ nale with an ankle injury. If Belgium advances, it would be in what appears to be the more dif“ cult part of the bracket, lined up against Brazil or Mexico in the quarter“ nals, then France, Argentina, Uruguay or Portugal in the semi“ nals.TUESDAYSweden vs. SwitzerlandIn its “ rst World Cup in the post-Zlatan Ibrahimovic era, Sweden is looking to get past the round of 16 for the “ rst time since “ nishing third in 1994. Swedish mid“ elder Sebastian Larsson is suspended, as are Swiss defenders Stephan Lichtsteiner and Fabian Schar. Switzerland is led by mid“ elders Xherdan Shaqiri and Granit Xhaka.Colombia vs. EnglandHarry Kane, whose “ ve goals lead the World Cup, head a young England team that “ nished group play without a shutout for the “ rst time. Los Cafeteros, led by James Rodriguez and Radamel Falcao, advanced over Senegal on a fair play tiebreaker based on fewer yellow cards and were the only team to reach the round of 16 after losing their opener. Rodriguezs calf injury is a concern after it forced him out in the “ rst half Thursday. By losing to Belgium, England faces what appears to be an easier path: Sweden or Switzerland in the quarter“ nals, and Spain, Russia, Croatia or Denmark in the semi“ nals. SOCCER WORLD CUPEurope, South America dominate knockout phaseAP PHOTOLionel Messi during a training session of Argentina at the 2018 soccer World Cup in Bronnitsy, Russia, on Thursday. BY PAN PYLASAssociated PressVOLGOGRAD, Russia „ Nice guys dont necessarily finish last at the World Cup. Fair play, a newly implemented tiebreaker in the group stage of the worlds biggest soccer tournament, was put into use for the first time Thursday and Japan came out as the beneficiary. Despite losing 1-0 to Poland, the Japanese were able to advance a round of 16 match against Belgium because they received fewer yellow cards than Senegal, which lost to Colombia by the same score at the same time. Once Colombia had scored in Samara, Japan knew it had done enough to advance even though it was losing late in its match. The Japanese players slowed play down to almost nothing, softly passing the ball back and forth in little triangles in their own end to waste time. My decision was to rely on the other match,Ž Japan coach Akira Nishino said. Im not too happy about this but ... I forced my players to do what I said. And we went through. It was an ultimate decision for me to make. We did not go through with victory, but we just relied on the other match and I feel that it was slightly regrettable but I suppose at that point I didnt have any other plans.Ž The fans at the Volgograd Arena showed their displeasure by booing and whistling loudly over the final minutes. Poland, happy to get a victory after two losses, did little to pressure the opposing side. Both Japan and Senegal finished the group phase with four points, had the same goal difference and the same amount of goals scored. They also played to a 2-2 draw on Sunday. Starting at this years tournament, disciplinary records „ known as fair play „ were added by FIFA as a tiebreaker. Japan had four yellow cards in its three group matches while Senegal had six. WORLD CUP POLAND 1, JAPAN 0Japan advances on yellow cards despite losing at World CupAP PHOTOJapans Hiroki Sakai runs with the ball during the group H match between Japan and Poland at the 2018 soccer World Cup at the Volgograd Arena in Volgograd, Russia, on Thursday. BY FRANK GRIFFITHSAssociated PressMOSCOW „ Worried no more, Brazil is through at the World Cup. Paulinho and Thiago Silva scored a goal each Wednesday to give the five-time champions a 2-0 victory over Serbia and first place in their group. Brazil struggled in its opening two matches, first held to a 1-1 draw and then needing late goals to win the other. But they controlled this one, and it was a big relief to Tite. Im a pp arentl y at peace,Ž the Brazil coach said. Im still going to have a drink tonight for sure, a caipirinha. Ill allow myself.Ž Paulinho gave his team the lead when he met a lofted ball from Philippe Coutinho in the 36th minute. The defensive midfielder 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 fingertips. Silva later scored with a powerful header in the 68th from Neymars corner. Brazil finished first in Group E and will next face Mexico in the round of 16 on Monday in Samara. Serbia was eliminated, finishing third in the group behind Switzerland. Both of Brazils goals came when Serbia threatened to get back into the match. The Serbs nearly scored in the 61st when Brazil goalkeeper Alisson pushed the ball into the path of forward Aleksandar Mitrovic, whose shot bounced off the keeper and was bound for goal before bein g cleared b y Silva. WORLD CUP BRAZIL 2, SERBIA 0Brazil tops Serbia, heads to round of 16 BY JEROME PUGMIREAssociated PressROSCHINO, Russia „ While some big-name goalkeepers have stood out for their mistakes at the World Cup, Danijel Subasic is quietly making a name for himself with Croatia. He has yet to concede a goal, keeping clean sheets when Croatia won its opening two group matches against Nigeria and Argentina. He was rested for the last group game, which Croatia won 2-1 against Iceland to finish top. At this World Cup, it seems, keepers with big reputations are feeling the pressure more. Its a delicate position because every mistake you make is magnified, compared to other players,Ž Subasic said through an interpreter Thursday at a team news conference. Although David De Gea and Manuel Neuer are both vastly experienced at club and international levels, they have been talked about more for their mistakes than their saves at this tournament for Spain and Germany. De Gea was criticized after his blunder gave Ronaldo one of his three goals in Spains 3-3 draw with Portugal in their World Cup opener. During the 2-2 draw with Morocco on Monday, the Manchester United keeper was beaten through his legs and froze when a late header went in. Neuer played poorly in the 2-0 defeat to South Korea on Wednesday, and was unusually sloppy on free kicks. The Bayern Munich No. 1 was stranded up the field as the South Koreans scored their second goal to send Germany out. Hugo Lloris has 100 caps for France, but he was almost embarrassed in the 2-1 win against Australia when he let a speculative long shot go and watched with relief as it hit the crossbar. While the top goalkeepers are constantly playing under strain, others like Subasic seemingly approach games with less pressure and perform better. I think this World Cup has shown there are many other great goalkeepers, not only four or five who have been (at the) top level for a number of years,Ž Subasic said. There (have) been a number of really good goalkeepers.Ž WORLD CUPCroatia keeper Subasic quietly making a name for himselfAP PHOTOCroatia goalkeeper Danijel Subasic attends a news conference in Roschino near St. Petersburg, Russia, on Thursday at the 2018 soccer World Cup. BY ANNE M. PETERSONAssociated PressSAMARA, Russia „ The fair playŽ tiebreaker doesnt seem all that fair to Senegal. The last African team standing at the World Cup lost to Colombia 1-0 Thursday, leaving it even with Japan on record, goal differential, total goals and head-to-head. The next tiebreaker to determine who would move on as the second-place team in the group „ Colombia was first „ was a new one: which team accumulated fewer yellow cards. Japan had four, Senegal had six. Japan lost to Poland 1-0 in the other group match which was played at the same time. When Japan realized that second place would come down to the yellow-card tiebreaker, the Japanese started stalling. I dont know if the regulation is cruel or not, but I cant ask my players to go on the pitch in order to avoid yellow cards,Ž coach Aliou Cisse said. You have to be in contact with other players when you play football. This is how you play football. It worked against us.Ž WORLD CUP COLOMBIA 1, SENEGAL 0Colombia advances while Senegal is eliminated by tiebreaker 2 0 1 8 0 6 2 9 s p r t 0 6 p d f 1 2 9 J u n 1 8 0 3 : 1 3 : 4 1

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 146 9.18 +2.0AAR AIR .30 .6 27 49.05 33.92 132 46.64 +18.7tABB Ltd ABB .76e 3.5 ... 28.67 21.45 1470 21.45 -20.0ABM ABM .70 2.4 18 45.12 28.17 377 29.31 -22.3ADT Inc n ADT ... ... ... 9.12 6.93 3689 8.42 +7.7sAES Corp AES .52 3.8 12 13.41 9.86 9043 13.51 +24.7AFLAC s AFL 1.04 2.4 13 46.19 38.31 3350 43.21 AG MtgeIT MITT 2.00f 10.6 6 19.95 16.31 182 18.93 -.4AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 0 25.55 +.8AG Mtg pfB MITTpB 2.00 7.8 ... 25.71 24.50 16 25.56 +.9AGCO AGCO .60 1.0 26 75.95 58.12 656 60.49 -15.3AH Belo AHC .32 6.9 ...dd 5.80 4.35 18 4.65 -3.1AK Steel AKS ... ... 20 7.04 4.00 11514 4.30 -24.0AMC Ent AMC .80 5.0 ...dd 24.20 10.80 1088 16.15 +7.0AMCON DIT .72 .9 9 113.60 80.95 1 81.30 -16.9AMN Hlth AMN ... ... 23 68.20 34.85 235 59.10 +20.0tARC Docu ARC ... ... 12 4.84 1.80 166 1.78 -30.2ASA Gold ASA .04e .4 ...q 12.99 10.00 52 10.03 -11.4AT&T Inc T 2.00f 6.2 12 39.80 31.17 42197 32.19 -17.2AT&T 66 n TBB ... ... ... 26.72 24.47 140 25.16 -3.6A10 Ntwks ATEN ... ... ...dd 8.85 5.63 204 6.25 -19.0AU Optron AUO .18e ... ... 5.35 3.72 2110 4.21 +1.2AVX Cp AVX .46 2.9 ...dd 20.22 14.51 115 15.65 -9.5tAXA EqH n EQH ... ... ... 22.25 20.15 2183 20.25 -5.3AZZ Inc AZZ .68 1.6 19 57.65 39.50 189 42.95 -15.9Aarons AAN .12 .3 10 49.77 34.29 909 43.80 +9.9AbbottLab ABT 1.12 1.8 27 64.60 47.83 4237 61.27 +7.4AbbVie ABBV 3.84 4.2 17 125.86 69.38 6684 92.43 -4.4AberFitc ANF .80 3.1 18 29.20 8.81 1430 25.61 +46.9AbdAsPac FAX .42 9.7 ...q 5.29 4.32 800 4.35 -10.9AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 47 6.14 -3.6tAbdnChile CH .58e 8.5 ...q 9.64 6.83 745 6.85 -23.3AbdGlbInc FCO .84 10.6 ...q 9.48 7.81 18 7.91 -10.3AbdEMSmC 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 11 8.83 -2.1AbdnLatA 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 23 30.63 21.34 491 27.48 +.4Accenture ACN 2.66 1.6 29 165.58 122.00 5798 164.50 +7.5AccoBrds ACCO .24 1.7 24 13.98 10.35 421 13.75 +12.7AcmeU ACU .44 2.1 19 28.80 19.00 19 20.71 -11.5AcornInt rs ATV ... ... ... 38.86 9.33 26 14.22 -19.4ActiniumP ATNM ... ... ...dd 1.33 .33 2495 .65 -2.9Act 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 11 21.28 -.5Actuant ATU .04 .1 ...cc 30.05 21.50 1089 29.25 +15.6Acuity AYI .52 .5 13 208.83 109.98 1061 115.39 -34.4Acushnet n GOLF ... ... ... 25.66 15.16 127 24.31 +15.3AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 140 15.36 +2.2AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 34 19.94 +.5AdmRsc AE .88 2.0 ...dd 50.59 32.80 3 43.00 -1.1Adecaogro AGRO ... ... ... 11.15 7.20 916 8.10 -21.7Adient n ADNT 1.10 2.2 ... 86.42 47.03 787 48.92 -37.8AdtalemGl ATGE .36 .8 19 50.15 30.15 274 46.80 +11.3AdvAuto AAP .24 .2 24 143.42 78.81 1040 135.11 +35.5AdvDisp n ADSW ... ... ... 25.71 21.50 551 24.97 +4.3AdvDrainS WMS .32f 1.1 24 31.00 17.90 208 28.35 +18.9Advansx n ASIX ... ... ... 46.51 29.55 140 36.65 -12.9AdvOil&Gs AAV ... ... 6 7.35 2.70 212 3.15 -26.7AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 54 15.16 -4.5AdvCCvII AGC .56 10.1 ...q 6.49 5.40 166 5.54 -7.5tAdvClEnh LCM .84 10.8 ...q 8.87 7.72 21 7.75 -7.0AdSDorWr AADR .32e .6 ...q 64.00 45.96 103 53.15 -9.7AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 13 21.27 -.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 38.18 +9.1AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.31 -.1AdvSSage HOLD .41e .4 ...q 103.68 99.03 2 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.73 10 47.82 -1.2AdvSStarG VEGA ... ... ...q 31.97 28.75 1 31.18 +1.1Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 1 67.87 -5.0AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.52 -1.4AdMadIntl FWDI .37e 1.2 ...q 33.10 27.18 1 30.13 -3.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 1 53.01 -.9AdvActBear HDGE ... ... ...q 8.91 7.43 64 7.80 -.5Aecom ACM ... ... 11 39.90 30.15 753 32.80 -11.7AegeanMP ANW .08 11.4 2 6.00 .70 681 .70 -83.7Aegon AEG .25e 4.3 ... 7.48 4.86 5173 5.85 -7.1Aegon cap AEH 1.59 6.1 ... 26.52 25.40 30 26.02 +.8Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 57 26.30 +1.3Aegon t AEB .77 3.1 ... 25.35 23.55 13 24.63 +1.8Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 45.54 1152 54.02 +2.7Aerocntry ACY ... ... 3 17.34 10.10 1 15.25 +.1AerohiveN HIVE ... ... ...dd 6.50 3.02 350 4.07 -30.2AerojetR AJRD ... ... ...dd 36.25 20.26 300 29.52 -5.4Aetna AET 2.00 1.1 18 194.40 149.69 3421 185.36 +2.8tAffilMgrs AMG 1.20 .8 12 216.99 149.57 612 151.43 -26.2Agilent A .60 1.0 72 75.00 58.22 1564 61.29 -8.5Agnico g AEM .44 ... 42 51.86 37.35 1573 44.57 -3.5AgreeRlt ADC 2.16f 4.1 24 54.16 43.74 309 52.81 +2.7Air Inds AIRI .60 34.3 ... 2.03 1.15 35 1.75 +3.6AirLease AL .40 1.0 5 50.70 36.42 784 41.46 -13.8AirProd APD 4.40 2.8 23 175.17 140.78 1180 156.03 -4.9AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 264 20.54 -12.2AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 12 25.46 -4.2AlamoGp ALG .44f .5 24 120.58 86.41 65 88.97 -21.2AlamosGld AGI .02 .4 ... 8.58 4.83 1151 5.58 -14.3AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 1418 60.33 -17.9AlbnyIn AIN .68 1.1 51 68.85 49.20 67 59.80 -2.7Albemarle ALB 1.34f 1.4 20 144.99 86.75 944 93.64 -26.8Alcoa Cp AA ... ... 43 62.35 30.65 2273 46.47 -13.7AlexB Inc ALEX .28 1.2 32 30.35 20.83 882 23.13 -16.6Alexanders ALX 18.00 4.7 ... 436.80 332.98 5 383.73 -3.1AlexREE ARE 3.72f 2.9 32 134.37 114.00 693 126.34 -3.3AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 5 34.80 -5.9AlexcoR g AXU ... ... ... 1.85 1.10 115 1.29 -18.9AlgonPw n AQN .51f ... ... 11.34 9.47 98 9.55 -14.4Alibaba BABA ... ... 56 211.70 137.52 19537 188.38 +9.3Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 5.74 1.32 104 1.40 -61.7AllegCp Y ... ... ...cc 639.42 521.07 61 580.62 -2.6AllegTch ATI ... ... ...dd 30.25 16.22 1052 25.11 +4.0Allegion ALLE .84 1.1 ... 89.81 73.85 735 77.18 -3.0Allergan AGN 2.88 1.7 10 256.80 142.81 1426 168.58 +3.1Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 304 77.63 +4.4AlliCAMun AKP .70 5.3 ...q 14.02 12.49 7 13.16 -3.2AlliData ADS 2.28 1.0 15 278.33 192.02 427 235.56 -7.1AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 46 12.69 -5.3AlliOne rs AOI ... ... ...dd 30.70 9.85 142 16.05 +21.1AlliBGlbHi AWF .84 7.3 ...q 13.12 11.48 211 11.56 -9.4AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.0 13 29.80 22.55 281 28.70 +14.6AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1219 42.36 -.6AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 242 6.93 -1.4AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 191 5.98 -3.7AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 480 12.60 -3.4AlliGlEqCv NIE 1.52 6.9 ...q 22.60 19.03 75 22.01 +4.2Allz24Tgt n CBH ... ... ... 10.05 8.75 58 9.25 +1.6AllnzgDI&Cv ACV 2.00 8.7 ...q 24.13 20.03 99 23.08 +5.7AlldCap47 AFC 1.72 6.8 ... 26.31 25.14 10 25.38 -.4AllisonTrn ALSN .60 1.5 14 45.69 32.93 863 39.93 -7.3Allstate ALL 1.84 2.0 13 105.36 85.59 1857 91.35 -12.8Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 6 25.41 -.7Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 28 26.01 -.9tAllstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 46 25.42 -2.3 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 3 26.11 -1.1Allstat pfE ALLpE 1.66 6.4 ... 27.64 25.70 28 25.84 -1.6Allstat pfF ALLpF 1.56 5.9 ... 27.83 25.02 14 26.63 +.1AllyFincl ALLY .52 2.0 11 31.29 20.50 2271 25.71 -11.8AlmadM n AAU ... ... ... 1.36 .70 49 .72 -30.6AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.74 5 31.21 +1.6AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.93 14 30.69 -7.1AlpMoIntQ IMOM ... ... ...q 33.00 25.69 10 28.73 -5.4AlpMoUSQ QMOM ... ... ... 33.24 24.73 61 30.78 +7.6AlpArcVl n VMOT ... ... ... 31.39 25.00 81 28.61 -1.3AlphaPro APT ... ... 17 4.25 2.80 41 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 1 43.77 -2.6AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 1 69.31 -.3AlpDisrTc n DTEC ... ... ... 29.82 24.40 7 27.56 +9.3AlpBzSoMed BUZ ... ... ... 38.00 27.95 0 35.65 +11.3AlpsRivFlex RFFC ... ... ... 35.25 30.68 5 34.26 -1.4Alps RivDiv RFDA ... ... ... 33.92 28.16 3 32.39 +2.3AlpRvrCare RFCI ... ... ... 26.24 23.73 113 23.94 -3.1tAlpRivUncn RFUN ... ... ... 26.57 25.02 7 25.10 -3.6AlpSprtJG SGDJ ... ... ...q 38.94 27.95 20 28.62 -14.8AlpMedBrk SBIO ... ... ...q 39.50 27.19 40 36.85 +12.4AlpSprotG SGDM .12e .6 ...q 22.94 18.32 38 18.88 -8.8AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.95 0 36.32 +.2tAlpEDvDg EDOG .73e 3.5 ...q 27.38 21.02 12 21.04 -17.2AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 5 21.94 -5.0AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.05 34 26.83 -6.4AlpBarr400 BFOR .25e .6 ...q 44.53 36.66 2 43.22 +3.9AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 17 24.46 -2.7AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 109 44.60 -2.6AlpAlerMLP AMLP 1.35e 13.4 ...q 12.13 9.01 13037 10.10 -6.4Alteryx n AYX ... ... ... 41.47 18.64 953 37.14 +47.0Altice n ATUS ... ... ...dd 31.62 14.60 7093 16.57 -13.1AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 69.00 -15.4AltisResid RESI .60 5.9 ...dd 13.37 9.87 10.22 -13.8Altria MO 2.80f 4.9 18 77.00 53.91 6522 57.29 -19.8tAlumChina ACH ... ... ... 23.54 10.64 53 10.49 -41.5ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 4 18.77 -8.9AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 5 19.92 -8.9AmTrF pfC AFSIpC 1.91 9.3 ... 25.57 14.91 13 20.59 -8.4AmTrF pf F AFSIpF ... ... ... 24.19 13.93 14 19.76 -3.8AmTrF pfE AFSIpE ... ... ... 26.05 14.80 7 22.72 -.9AmTrFn 7.5 AFST ... ... ... 27.79 23.30 13 24.95 -3.6AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 6 24.40 -2.4AmTrF pfD AFSIpD 1.88 8.7 ... 25.46 14.42 8 21.61 -2.6AmberRd AMBR ... ... ...dd 10.29 6.14 78 9.51 +29.6Ambev ABEV .05e 1.1 8 7.43 4.61 31577 4.69 -27.4AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 21 64.89 51.89 2458 60.84 +3.1Ameresco AMRC ... ... 20 13.20 5.25 208 11.90 +38.4AMovilL AMX .17e 1.0 12 19.91 14.85 2395 16.70 -2.6AmMovl A AMOV ... ... ... 19.87 14.77 6 16.60 -2.4AmAssets AAT 1.08f 2.8 24 41.69 30.62 293 38.30 +.2AmAxle AXL ... ... 4 20.27 13.38 2372 15.80 -7.2AmCampus ACC 1.84f 4.3 42 49.26 34.52 1854 42.94 +4.7AEagleOut AEO .55f 2.3 18 25.77 10.23 4644 23.96 +27.4AEP AEP 2.48 3.6 18 78.07 62.71 2175 69.34 -5.7AEqInvLf AEL .24f .7 21 37.16 24.67 642 35.65 +16.0AmExp AXP 1.40 1.4 15 103.24 82.44 3138 96.97 -2.4AFnclGrp AFG 1.40 1.3 18 121.69 95.19 424 106.18 -2.2AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 5 25.89 -1.3AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 10 25.78 -1.7AHm4Rent AMH .20 .9 ... 23.23 18.39 1905 22.25 +1.9AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 14 25.35 -7.4AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 12 25.12 -6.2AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 1 23.99 -4.7AHm4R pfF AMHpF ... ... ... 26.27 22.43 3 24.52 -4.1AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 6008 53.23 -10.7AmLorain ALN ... ... ...dd .51 .14 23 .20 +10.8AMidstrm AMID 1.65 16.3 ...dd 15.25 9.42 362 10.15 -24.0AmrRlty ARL ... ... ...dd 21.57 8.00 6 16.99 +32.2AmRenAs n ARA ... ... ... 24.07 9.91 131 16.09 -7.5AmShrd AMS ... ... 13 4.10 2.25 16 2.65 +2.0AmStsWtr AWR 1.02 1.8 31 60.00 46.62 113 57.58 -.6AmTower AMT 3.08f 2.1 42 155.28 130.37 2110 144.26 +1.1ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .3 42 24.00 17.00 42 22.90 +16.5AmWtrWks AWK 1.82f 2.1 37 92.37 76.04 720 85.51 -6.5AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 278 42.08 -9.0Ameriprise AMP 3.60f 2.6 12 183.90 125.07 1028 138.49 -18.3AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 5020 86.10 -6.2Ametek AME .36 .5 30 79.32 59.56 895 71.71 -1.0AmiraNatF ANFI ... ... ... 7.05 1.62 104 2.24 -46.3Ampco AP ... ... ...dd 18.60 8.49 48 10.25 -17.3Amphenol APH .92f 1.1 35 93.62 72.35 1501 87.06 -.8AmpioPhm AMPE ... ... ... 4.95 .38 648 2.24 -45.0AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.16 -1.0AmpDivOpt DIVO ... ... ... 30.56 25.82 1 28.06 -3.2AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 96 1.15 +13.9Amrep AXR ... ... 9 7.71 6.44 1 7.13 +1.6Anadarko APC 1.00 1.4 86 75.50 39.96 4035 73.58 +37.2Anadrk 18 AEUA 3.75 11.4 ... 41.61 28.60 32.89 -5.1Andeavor ANDV 2.36 1.8 38 151.89 89.58 1333 130.28 +13.9AndeavLog ANDX 4.42f 10.5 21 55.21 40.66 352 41.95 -9.2Anf DvAlt n DALT ... ... ... 10.57 9.62 17 10.06 -1.0tAnglogldA AU ... ... ... 12.00 7.90 3851 7.86 -22.9ABInBev BUD 3.19e 3.2 25 126.50 91.70 1203 99.17 -11.1Anixter AXE ... ... 14 88.85 56.25 106 63.30 -16.7Annaly NLY 1.20 11.5 12 12.73 9.95 6866 10.40 -12.5Annaly pfC NLYpC 1.91 7.6 ... 26.02 25.00 38 25.24 -1.0Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 25 25.21 -.6Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 36 24.22 -2.3Annaly pfF NLYpF ... ... ... 26.59 24.54 110 25.29 -2.1Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.44 14.85 361 18.61 -5.6AnteroMid AM 1.56f 5.2 23 35.10 24.20 456 29.73 +2.4AnteroRes AR 1.00 4.7 44 22.38 16.31 1949 21.30 +12.1Anthem ANTM 3.00 1.3 15 267.95 179.40 1602 239.27 +6.3Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.0 10 6.35 4.55 621 5.00 -8.1Anwrth pfA ANHpA 2.16 8.2 ... 27.24 25.35 1 26.33 -.4Anwrth pfB ANHpB 1.56 5.9 ... 30.75 24.60 0 26.40 -3.8Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 5 25.10 -.2Aon plc AON 1.60f 1.2 27 152.78 130.87 717 136.18 +1.6Apache APA 1.00 2.2 29 51.21 33.60 2762 45.94 +8.8AptInv AIV 1.52 3.6 24 46.72 37.97 925 42.16 -3.5tAptInv pfA AIVpA 1.72 6.7 ... 27.80 25.56 6 25.62 -6.5ApolloCRE ARI 1.84 10.0 11 19.23 17.56 1667 18.33 -.7ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 5 25.49 -1.2ApolloGM APO 1.95e 6.3 11 37.35 25.61 481 31.14 -7.0ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 20 25.28 -3.9ApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 61 24.87 +.2ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 11 25.44 -2.4ApollSrFlt AFT 1.08a 6.6 ...q 18.69 16.08 102 16.33 +.7ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 103 15.56 -1.2AppHReit n APLE 1.20 6.6 29 20.19 16.72 1321 18.16 -6.9ApldIndlT AIT 1.20 1.7 19 76.20 54.00 186 70.05 +2.9Aptargrp ATR 1.28 1.4 27 96.39 79.97 251 92.71 +7.5Aptiv APTV .22 .2 18 103.23 71.64 1720 91.93 +8.4AquaAm WTR .82 2.3 26 39.55 32.30 435 35.27 -10.1Aquantia n AQ ... ... ... 18.49 9.60 269 11.98 +5.7Acquavnt n WAAS ... ... ... 17.70 10.87 56 15.55 +.2Aramark ARMK .42 1.1 19 46.09 36.29 2147 37.20 -13.0sArborRT ABR 1.00f 9.6 8 10.27 7.88 9099 10.45 +20.9Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 5 26.00 +2.6ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.39 -.7ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 1 26.25 +.3ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 21.05 3480 29.17 -9.7ArchCoal ARCH 1.60 2.0 7 102.61 62.55 218 78.36 -15.9ArchDan ADM 1.34 2.9 19 46.79 38.59 3425 46.19 +15.2Archrock AROC .48 4.0 32 13.01 8.25 901 11.95 +13.8 Arconic ARNC .24 1.4 ...dd 31.17 16.47 2641 16.99 -37.7Arconic pf ARNCp 3.75 4.4 ... 92.00 84.56 1 85.61 -.3Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 33 10.80 6.75 692 6.85 -33.8ArcusBio n RCUS ... ... ... 19.67 11.73 170 12.95 -24.7Ardaugh n ARD .56 3.3 ... 23.72 15.98 82 16.72 -20.8ArdmoreSh ASC ... ... ...dd 9.05 6.40 178 8.35 +4.4AresCmcl ACRE 1.12f 8.1 12 14.13 11.96 104 13.83 +7.2AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 127 16.10 -1.9AresMgmt ARES 1.18e 5.6 14 25.95 17.40 387 20.95 +4.8AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 21 26.83 +1.2Argan AGX 1.00 2.5 9 69.95 34.90 232 40.25 -10.6ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 6 25.30 +.1ArgoGpInt ARGO 1.08b 1.9 12 65.90 48.83 101 58.20 +8.6AristaNetw ANET ... ... 52 311.67 141.78 551 258.27 +9.6ArkInnova ARKK ... ... ...q 48.57 28.34 255 44.97 +21.3ArkIndInno ARKQ ... ... ...q 37.14 27.57 13 34.57 +4.9ArkGenom ARKG ... ... ...q 31.80 21.72 66 28.98 +18.3ArkWebX.O ARKW .94p .7 ...q 59.29 34.37 182 55.55 +20.6Ark 3dPr n PRNT ... ... ... 27.21 22.65 3 24.70 +1.4Ark IsrTc n IZRL ... ... ... 22.04 19.16 4 20.33 -.2ArlingAst AI 2.20 21.1 5 15.03 9.90 1022 10.42 -11.5ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 16 24.26 -.7ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 2 23.96 -1.2ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 0 24.56 -1.5ArmadaHof AHH .80 5.4 20 16.00 12.67 458 14.82 -4.6ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.39 -.2ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 11 24.87 -.6ArmourR rs ARR 2.72 11.9 5 27.55 21.40 255 22.86 -11.1ArmsFloor AFI ... ... 67 18.60 12.03 59 14.08 -16.8ArmstrWld AWI ... ... 15 65.00 43.77 307 62.35 +3.0ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 6 17.32 -3.7ArrowEl ARW ... ... 11 87.26 72.31 317 75.14 -6.6ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 8.1 20 41.45 29.00 308 29.80 -24.6AskanoG g AKG ... ... ... 1.66 .43 123 1.08 +53.0AsburyA ABG ... ... 10 76.50 49.10 145 70.15 +9.6sAshfordHT AHT .48 6.1 ...dd 7.87 5.42 1141 7.90 +17.4Ashfrd pfD AHTpD 2.11 8.3 ... 26.17 25.06 3 25.52 +1.4AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 7 23.68 -6.8AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 12 23.51 -6.4AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 10 23.79 -6.4AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 23 23.61 -6.0Ashford AINC ... ... 18 109.82 47.03 31 67.78 -27.1Ashland ASH .90m 1.2 43 80.84 59.80 393 78.08 +9.7AsiaPc APB .61e 2.1 ...q 15.71 12.71 22 14.03 -2.7AsiaTigr GRR .07e .6 ...q 11.49 10.01 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 44 4.87 -.2AspenIns AHL .96 2.4 ...dd 52.40 34.80 651 40.85 +.6Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 38 25.66 -5.9AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 28 24.47 -5.1AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 8 25.76 -5.2AsscBc pf D ASBpD ... ... ... 26.65 24.08 4 24.90 -4.1AsscdBanc ASB .60 2.2 19 29.03 20.95 720 27.55 +8.5AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.25 32.20 18 38.20 +12.0Assurant AIZ 2.24 2.1 41 106.99 84.34 1580 104.93 +4.1AssuredG AGO .64 1.8 7 45.73 32.97 689 35.76 +5.6AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 5 25.83 -.7AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 4 25.63 -2.0AsdGMu03 AGOpF 1.40 5.7 ... 25.81 24.13 6 24.76 -1.2AsteriasBio AST ... ... ...dd 3.75 1.20 85 1.50 -33.3AstraZen s AZN 1.37e 3.9 9 37.30 28.43 2941 34.90 +.6AtHomGr n HOME ... ... 53 40.74 20.07 759 38.95 +28.2Atento SA ATTO .34p ... 12 12.90 6.45 750 6.80 -33.0tAthene n ATH ... ... ... 55.22 43.23 1006 43.59 -15.7AtkoreInt n ATRK ... ... ... 24.48 15.05 401 21.10 -1.6AtlPwr g AT .12 ... ...dd 2.60 1.80 180 2.25 -4.3ATMOS ATO 1.94f 2.1 17 93.56 76.46 618 90.39 +5.2AurynRs n AUG ... ... ... 3.00 1.00 48 1.08 -34.1AutoNatn AN ... ... 13 62.02 38.59 912 49.14 -4.3Autohome ATHM ... ... 17 119.50 44.12 965 100.97 +56.1Autoliv ALV 2.32 1.6 23 160.23 104.56 887 142.03 +11.8AutoZone AZO ... ... 15 797.89 491.13 251 678.44 -4.6Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 558 44.58 +1.1AvalonHld AWX ... ... ...dd 3.64 1.83 1 2.16 +8.0AvalonBay AVB 5.88 3.4 23 196.13 152.65 989 171.41 -3.9Avangrid n AGR 1.73 3.3 40 54.55 43.13 442 52.59 +4.0AvayaHl n AVYA ... ... 17 23.76 19.08 986 19.52 -2.4AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 26 123.67 87.43 544 100.64 -12.4Avianca AVH .18e 2.8 ... 9.76 6.40 580 6.46 -19.6AvinoSG g ASM ... ... ... 1.89 1.14 44 1.24 -7.5Avista AVA 1.49f 2.8 29 52.89 41.21 253 52.71 +2.4Avon AVP ... ... 16 3.89 1.48 2965 1.62 -24.7Axalta AXTA ... ... ... 38.20 27.77 3196 30.44 -5.9AXIS Cap AXS 1.56 2.8 ...dd 66.44 47.43 543 55.39 +10.2AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 4 25.06 -.7AxisCap pfE AXSpE ... ... ... 25.85 23.39 35 24.60 -2.3tAzul n AZUL ... ... ... 35.05 16.37 7369 16.70 -29.9AzurePwr n AZRE ... ... ... 18.10 12.53 14 14.36 +1.1B -B&G Foods BGS 1.90f 6.0 9 39.75 22.00 1196 31.65 -10.0B2gold g BTG ... ... 64 3.30 2.31 1356 2.55 -17.7BB&T Cp BBT 1.50a 3.0 16 56.31 43.03 3283 50.65 +1.9BB&T pfD BBTpD ... ... ... 25.80 24.87 20 25.68 +.9BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 33 25.38 +.5BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 7 25.08 +.2BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 15 25.05 -.4BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 29 26.35 -2.4BBVABFrn BFR .25e 1.9 ... 27.45 12.26 799 13.30 -47.2BBX Cap n BBX .03 .3 11 10.17 5.87 555 9.04 +13.4tBCE g BCE 3.02 ... ... 49.06 40.33 1159 40.34 -16.0sBG Staffing BGSF 1.20f 5.1 27 23.20 14.26 106 23.40 +46.8BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 13 25.73 -.7BHP BillLt BHP 1.66e 3.3 ... 52.17 33.74 4189 50.02 +8.8BHPBil plc BBL 1.66e 3.7 ... 47.92 29.11 3386 44.81 +11.2BP MidPt n BPMP ... ... ... 23.00 16.83 94 20.91 +1.7BP PLC BP 2.38 5.2 24 47.83 33.90 4633 45.67 +8.7BP Pru BPT 3.60e 12.0 5 31.80 18.65 166 30.00 +49.3tBRF SA BRFS ... ... ... 15.50 4.70 1515 4.68 -58.4BRT BRT .80f 6.1 11 13.99 7.36 111 13.11 +11.2BT Grp s BT .99e 6.9 ... 21.16 13.53 573 14.33 -21.4BWX Tech BWXT .64f 1.0 31 72.18 46.16 375 61.86 +2.3B&W Ent n BW ... ... ...dd 12.06 1.61 633 2.35 -58.6BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 66 18.80 -3.0BadgerMtr s BMI .52 1.2 39 52.10 39.10 82 44.20 -7.5BakHuGE n BHGE .72f 2.2 ...cc 38.59 25.53 2930 32.95 +4.1tBallCorp s BLL .40 1.1 18 43.24 35.12 2002 35.25 -6.9Ballanty BTN ... ... ...dd 7.00 3.95 7 5.35 +15.1BanColum CIB 1.27e 2.7 ... 51.38 36.38 234 47.90 +20.8BancCalif BANC .52 2.7 15 23.40 17.10 289 19.05 -7.7BcCalif pfC BANCpC 2.00 7.5 ... 27.03 25.46 4 26.50 +1.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 25.95 -1.8BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 5 26.10 -1.7BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 2661 6.87 -19.2tBcoBrades s BBDO .02r .4 ... 11.90 5.89 7 6.14 -27.2BcoBrad s BBD .06a .9 ... 11.98 6.53 9961 6.78 -27.2tBcoLatin BLX 1.54 6.2 12 30.50 25.08 103 24.96 -7.2tBcoMacro BMA ... ... 24 136.10 58.38 460 62.29 -46.2BcoSantSA SAN .21e 4.0 ... 7.57 5.25 6849 5.32 -18.7BcoSBrasil BSBR .29e 3.9 5 12.11 7.20 952 7.46 -22.9BcSanChile BSAC .85e 2.7 ... 35.09 24.84 369 31.47 +.6BcoChile BCH 2.12e 2.3 ... 106.50 74.23 35 92.78 -3.9BcpSouth BXS .56 1.7 ... 35.55 27.20 756 33.60 +6.8Bcp NJ BKJ .24 1.4 28 18.55 15.15 9 17.53 -3.9BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 11 21.99 +1.1BkofAm BAC .48 1.7 16 33.05 22.73 70949 28.67 -2.9BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 32 25.55 -1.7sBkAML pfJ BMLpJ 1.02 4.1 ... 25.00 22.64 12 24.82 +6.2BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 123 25.49 -1.4BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 25 24.32 +2.1BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.8 ... 1352.71 1187.95 335 1250.00 -5.2BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 41 26.33 -3.0BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 75 26.22 -3.0BkAm 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 37 25.95 -4.6BkAm pfC BACpC ... ... ... 27.83 25.41 97 26.10 -4.9BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 19 23.60 +.4BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 9 22.49 +4.1BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 3 22.37 +3.3Bk of But n NTB 1.28 2.7 ... 49.36 31.36 218 46.59 +28.4BkHawaii BOH 2.40f 2.9 19 89.09 74.72 141 83.40 -2.7BkMont g BMO 3.84e ... ... 84.71 70.82 264 76.65 -4.2BkNYMel BK .96 1.8 14 58.99 49.18 4020 54.30 +.8BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 23 25.15 How 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 1724 Declined 1132 New Highs 36 New Lows 148 Vol. (in mil.) 3,393 Pvs. Volume 3,742 2,120 2,215 1561 1274 44 129 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 J JFMAM 23,960 24,560 25,160 Dow Jones industrialsClose: 24,216.05 Change: 98.46 (0.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 J JFMAM 7,400 7,620 7,840 Nasdaq compositeClose: 7,503.68 Change: 58.60 (0.8%) 10 DAYSDOW 24308.16 23997.21 24216.05 +98.46 +0.41% t t s -2.04% DOW Trans. 10345.66 10192.09 10307.56 -24.02 -0.23% t t t -2.87% DOW Util. 719.04 711.16 712.10 -0.41 -0.06% s s s -1.56% NYSE Comp. 12503.70 12377.04 12475.96 +63.89 +0.51% t t s -2.60% NASDAQ 7526.07 7419.56 7503.68 +58.60 +0.79% t s s +8.70% S&P 500 2724.34 2691.99 2716.31 +16.68 +0.62% t s s +1.60% S&P 400 1953.82 1932.56 1950.37 +7.56 +0.39% t s s +2.62% Wilshire 5000 28448.88 28111.89 28370.08 +157.10 +0.56% t s s +2.07% Russell 2000 1647.94 1630.06 1645.02 +4.57 +0.28% t s s +7.13% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, June 29, 2018

PAGE 33

CullenFr CFR 2.68f 2.5 20 121.66 81.09 380 108.90 +15.1CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 9 25.07 -.2tCulp Inc CULP .36 1.5 15 34.05 24.73 35 24.65 -26.4tCummins CMI 4.32 3.2 37 194.18 132.25 1002 133.24 -24.6CurEuro 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 89.63 313 118.14 -3.0Cush Jn37 n PPLN ... ... ... 24.42 16.55 2 18.20 -8.8CushTRet rs SRV 1.08 9.0 ...q 13.05 10.00 20 12.00 +.5CushngRen SZC 1.64 9.1 ...q 21.30 15.35 37 17.95 -11.6CushRoy rs SRF .48 5.2 ...q 10.10 7.81 12 9.27 -1.0CustomBcp CUBI ... ... 10 33.85 24.75 253 28.96 +11.4CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 12 25.12 -2.3CustBc p C CUBIpC .57p ... ... 27.32 26.05 0 26.29 -1.0CustBc pfD CUBIpD ... ... ... 28.20 24.60 4 26.33 -1.2CustBc pfE CUBIpE ... ... ... 27.15 25.35 9 26.10 -1.7CustoBc pf F CUBIpF ... ... ... 27.71 25.02 11 25.69 -2.0CynergT n CTEK ... ... ... 5.45 2.70 1 3.95 -2.5CypressEn CELP .84 11.9 13 8.50 5.50 9 7.07 +17.9D -DCP Mid DCP 3.12 8.0 55 42.79 29.95 307 39.02 +7.4DCT IndlTr DCT 1.44 2.2 32 67.26 52.06 364 66.12 +12.5DDR Corp rs DDR ... ... 12 43.47 15.14 2725 17.97 DDR pfJ DDRpJ 1.63 6.8 ... 25.55 21.38 14 23.87 -5.0DDR pfK DDRpK 1.56 6.8 ... 25.98 21.04 21 23.01 -10.4DDR Cp pfA DDRpA ... ... ... 27.09 22.40 33 24.60 -6.5DGSE DGSE ... ... ...dd 1.72 .70 50 .71 -23.7DHI Grp DHX ... ... 7 3.25 1.25 232 2.30 +21.1DHT Hldgs DHT .20e 4.3 36 4.99 3.27 746 4.69 +30.6DNP Selct DNP .78 7.2 ...q 11.57 9.71 325 10.81 +.1DR Horton DHI .50 1.2 15 53.32 33.58 5000 40.46 -20.8Drdgold DRD .03e 1.2 ... 4.11 2.23 25 2.60 -20.2DSW Inc DSW 1.00 3.8 27 26.59 15.14 1379 26.11 +22.0DTE DTE 3.53 3.4 19 116.74 94.25 1280 103.94 -5.0DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.59 7 24.97 -.5DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 30 25.40 -.3DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 38 24.69 -3.9DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 9 26.51 -1.0DTE En un DTV ... ... ... 58.42 48.68 135 51.36 -4.8DTF TxF DTF .84 6.3 ...q 14.86 13.03 10 13.35 -5.0DXC Tch n DXC .76f 1.0 ... 93.28 65.42 2561 79.98 -2.6tDanaInc DAN .24 1.2 16 35.27 20.40 1007 20.30 -36.6Danaher DHR .64 .6 25 104.82 78.97 2013 98.62 +6.2Danaos DAC ... ... 2 3.20 1.05 335 1.55 +6.9DaqoNEn DQ ... ... 4 72.50 19.49 564 35.51 -40.3Darden DRI 3.00f 2.8 22 109.53 76.27 1998 108.00 +12.5DarlingIng DAR ... ... 26 20.36 15.44 894 19.90 +9.8DaVita Inc DVA ... ... 17 80.71 52.51 1204 70.15 -2.9Daxor DXR .15 2.2 ... 21.66 3.40 4 6.68 +46.1DeanFoods DF .36 3.4 14 17.93 8.14 1029 10.67 -7.7DeckrsOut DECK ... ... ...cc 122.98 61.37 380 116.01 +44.6Deere DE 2.76f 2.0 28 175.26 112.87 1605 139.42 -10.9DE EnhGlb DEX .90 7.9 ...q 12.70 10.71 49 11.34 -6.5DelaCO VCF .72 5.0 ...q 16.50 14.00 2 14.49 -6.7DelaDvInc DDF .62 5.4 ...q 11.71 10.18 92 11.52 +7.4DelaNatl VFL .72 5.8 ...q 13.94 12.25 3 12.44 -6.2DelaMN2 VMM .63 5.1 ...q 15.05 12.35 6 12.41 -7.9tDelekLogis DKL 3.00f 11.2 13 35.54 26.60 55 26.75 -15.6Delek DK 1.00f 2.0 36 61.57 20.65 1658 50.23 +43.8DellTch n DVMT ... ... ...dd 92.40 60.98 1092 85.27 +4.9tDelphiTc n DLPH .68 1.5 26 60.39 45.62 860 45.72 -12.9DeltaAir DAL 1.22 2.4 10 60.50 44.59 6862 49.80 -11.1DeltaAprl DLA ... ... ...cc 23.47 16.90 49 19.23 -4.8Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 53.89 -.7Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 53.66 -.7Dlt SP600 n DMRS ... ... ... 59.02 47.73 1 56.62 +4.3DltshInt n DMRI ... ... ... 56.65 49.79 1 51.71 -2.4tDeluxe DLX 1.20 1.8 13 78.87 65.85 333 66.19 -13.9DenburyR DNR ... ... ...dd 5.20 .92 11685 4.81 +117.6DenisnM g DNN ... ... ...dd .64 .38 584 .48 -13.5tDespg.cm n DESP ... ... ... 36.56 20.33 158 20.80 -24.3DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 5778 10.47 -45.0DBDogs22 DOD ... ... ... 30.43 18.95 2 22.39 -12.3DBWMTR WMW ... ... ... 32.46 26.75 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 24.12 170 25.07 -1.5tDeutBCT5 pf DKT 2.01 8.0 ... 27.20 25.17 522 25.08 -4.0DBCmdyS DDP ... ... ...q 57.02 38.00 47.79 +7.4DBCmdDL DYY ... ... ...q 4.09 2.08 4 2.71 -28.7DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 9.25 -8.0DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.81 2.25 26 2.28 -20.3DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 2 14.40 +5.8DBGoldDL DGP ... ... ...q 29.42 21.65 15 22.46 -10.1DBGoldDS DZZ ... ... ...q 6.29 4.88 25 5.95 +11.0DBGlbHY23 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 98 8.78 -.8Deut Muni KTF .84 7.6 ...q 13.64 10.93 55 11.01 -7.5Deut StInc KST .66a 5.4 ...q 12.66 12.11 5 12.26 -1.4Deut StMu KSM .84 7.7 ...q 12.80 10.67 57 10.86 -7.8DBXEmMkt DBEM .36e 1.6 ...q 26.32 21.63 14 22.80 -5.4DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 777 31.41 -1.2DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.14 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 13 26.48 -6.9Deu HYBd n HYLB ... ... ... 51.56 48.68 260 49.18 -2.5Dbx 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 17 32.02 -.2tDeutEmCo DEMG ... ... ... 30.95 25.01 1 24.97 -13.4DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 278 41.64 -5.6DbXDvxEU DEEF ... ... ...q 31.76 26.99 3 28.62 -4.7tDeut 300Ch ASHX .74p ... ...q 24.14 18.69 5 18.54 -16.0DbxItalyHE 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 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 24.49 -8.4tDbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.18 293 23.17 -6.3DbxNikk400 JPN ... ... ...q 31.67 25.97 6 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 1 26.36 -2.9DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.16 -3.7DBX IGBd IGIH .77 3.3 ...q 24.99 20.99 6 23.54 -3.6DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 0 22.82 -.9tDBXChiSC ASHS ... ... ...q 37.50 27.75 8 27.81 -20.2DBXHrvChi CN .30e .9 ...q 42.41 31.24 35 34.29 -8.1DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1tDBXSKorH DBKO .03p ... ...q 32.94 28.67 2 28.62 -8.9DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.86 4 27.09 -2.5DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.30 28.60 +.7DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 454 28.01 -1.4DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 21.57 -1.0tDBXHvChiA ASHR ... ... ...q 34.89 25.89 1228 26.03 -16.1DevonE DVN .32f .7 28 45.16 28.80 6250 43.58 +5.3ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 460 144.00 -1.4sDiamOffsh DO .50 2.4 34 21.51 10.09 2940 20.69 +11.3DiamRk DRH .50 4.1 16 12.99 9.87 2707 12.10 +7.2DianaShip DSX ... ... ...dd 5.16 3.07 739 4.86 +19.4DianaS pfB DSXpB 2.22 9.0 ... 25.12 21.50 5 24.77 -.2DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 1 25.75 +.3DicksSptg DKS .90 2.4 12 40.77 23.88 2128 36.78 +28.0Diebold DBD .40 3.3 13 28.50 11.43 939 12.00 -26.6DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.7 53 127.23 96.56 877 110.39 -3.1DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 2 25.21 -1.1DigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.84 10 26.03 -2.4DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 30 23.85 -5.0DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 4 25.88 -5.9Dillards DDS .40 .4 12 98.75 49.91 393 96.79 +61.2Dillard38 DDT 1.88 7.2 ... 26.25 25.13 16 25.99 +.5DineEquity DIN 2.52m 3.2 5 82.62 36.71 237 77.62 +53.0DiploPhm DPLO ... ... 77 28.74 14.23 1650 26.09 +30.0tDir SilMBl n SHNY ... ... ... 12.28 6.99 16 6.92 -27.3DirBrCm n COM ... ... ... 26.10 23.23 1 24.75 +.8DirChInt n CWEB ... ... ... 69.08 41.71 78 48.28 -5.5Dir CnSt n SPLZ ... ... ... tDirx Euro n EUXL ... ... ... 33.40 20.63 1 20.80 -20.8DirxAero n DFEN ... ... ... 58.00 25.75 81 44.20 -.7DrxTrnBl n TPOR ... ... ... 43.11 23.47 22 29.39 -14.8DxEmMkt n EMBU ... ... ... 26.61 20.45 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 9 25.53 -7.3DirxInds n DUSL ... ... ... 44.53 25.95 15 29.20 -20.5DirxMex n MEXX ... ... ... 33.36 13.05 73 16.45 -20.1DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 23.65 -22.8DxRsaBr rs RUSS ... ... ...q 39.66 14.43 27 20.04 -12.9DxSOXBr rs SOXS ... ... ...q 33.69 8.83 3168 11.49 -30.4DxGBull rs NUGT ... ... ...q 44.03 21.25 4551 23.18 -26.9DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 4046 13.07 -26.4DirSPX Br SPDN ... ... ... 34.16 28.53 10 29.75 -2.8DxGlMBr rs JDST ... ... ...q 79.16 40.90 180 53.04 +3.4DirSPBear s SPXS ... ... ...q 42.18 24.22 5602 26.56 -11.3Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.90 +2.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 8 35.49 -1.4DxChiABear CHAD ... ... ...q 36.68 27.67 25 35.97 +15.5DrxNGBear rs GASX ... ... ...q 47.19 16.48 29 17.30 -26.3DxSPOGBr rs DRIP ... ... ...q 28.73 5.56 6958 5.96 -49.7DrxRBkBull DPST ... ... ...q 95.94 43.51 27 76.76 +5.5DirDGlBr rs DUST ... ... ...q 35.88 19.01 1607 25.46 +7.4DxSPXBll s SPUU ... ... ...q 57.21 40.57 4 50.58 +2.0DxEuFnBl EUFL ... ... ... 65.95 34.09 0 34.36 -27.7DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 1 56.22 +9.8Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.01 +1.2DrNsd100 rs QQQE ... ... ...q 47.40 39.20 25 44.93 +4.0DrxDlySCB LLSC .10p ... ...q 41.35 31.20 0 39.79 +12.0Dir 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 32.35 116 40.34 -20.1DiEurBll3x EURL .14e .4 ...q 47.12 30.11 25 31.62 -17.0DrxEMBll rs EDC ... ... ...q 168.70 82.25 129 86.90 -30.9Dir MLPHi ZMLP 1.60m 10.9 ...q 17.94 13.61 7 14.68 -8.2DxLatBll s LBJ ... ... ...q 49.13 17.74 7 19.07 -41.0DirTotBBr SAGG ... ... ...q 32.31 30.87 0 31.89 +2.5DxBrzBull s BRZU ... ... ...q 65.25 15.82 1783 17.50 -56.6DxBiotBll rs LABU ... ... ...q 116.54 55.10 1310 91.83 +18.0tDxIndiBll rs INDL ... ... ...q 120.64 69.14 63 69.67 -31.8DxNGBll rs GASL ... ... ...q 31.99 14.60 55 24.24 -4.5DrDevMBr DPK ... ... ...q 16.35 10.08 14 13.33 +8.2DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1320 40.25 +32.6 tDxREBear DRV ... ... ...q 15.62 9.73 77 9.70 -7.4Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 16 20.51 +3.0DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 2 67.33 -12.7DxEnBear 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 38.99 9 39.22 -37.1DxSCBear rs TZA ... ... ...q 18.57 8.36 12298 9.33 -24.0DxFnBr rs FAZ ... ... ...q 17.86 9.71 1965 11.09 -5.1Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 24 53.98 -41.5Dx30TBear TMV ... ... ...q 22.45 17.07 422 18.88 +7.1DxFnBull s FAS ... ... ...q 82.80 46.84 2223 62.97 -7.9DxBiotBea 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 11 41.48 DxMCBr rs MIDZ ... ... ...q 19.74 10.84 7 11.75 -12.7DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 tDrx300Chin CHAU ... ... ...q 37.53 20.31 116 20.52 -30.9DxHcrBll s CURE ... ... ...q 63.45 38.85 97 45.14 -3.1DxTcBull s TECL ... ... ...q 150.96 69.95 158 133.78 +19.3DxRetlBll s RETL ... ... ...q 48.79 21.33 8 43.45 +20.6DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 668 140.88 +2.2Dir30TrBul s TMF ... ... ...q 23.46 16.93 234 19.57 -11.5Dir10TrBear TYO ... ... ...q 16.00 13.12 26 14.80 +5.3Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.59 -7.5DxMCBull s MIDU ... ... ...q 53.91 33.43 8 48.11 +3.6DrxREBull s DRN ... ... ...q 24.73 14.68 45 21.74 -4.8DirxChiBull YINN .38e 1.6 ...q 53.89 21.22 1707 24.43 -28.2DirxDMBull DZK ... ... ...q 100.54 64.37 1 69.96 -15.1DrxSCBull s TNA .41e .5 ...q 92.67 48.17 3435 82.48 +17.4DrxSPBull s SPXL ... ... ...q 54.49 33.37 3970 44.34 DirxEnBull ERX ... ... ...q 44.29 21.37 2520 37.41 +7.1Discover DFS 1.40 2.0 13 81.93 57.50 2213 70.16 -8.8Disney DIS 1.68 1.6 15 113.18 96.20 6303 104.77 -2.5Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 27 12.28 -8.6DrReddy RDY .29e .9 ... 42.97 28.13 609 32.54 -13.4DocuSec rs DSS ... ... ...dd 3.16 .56 35 1.32 -26.7DolbyLab DLB .64 1.0 64 74.29 48.00 260 61.77 -.4DollarGen DG 1.16f 1.2 17 105.82 68.69 1302 99.13 +6.6DomMidst DM 1.34f 9.8 10 34.85 12.55 259 13.60 -55.3DomEngy D 3.34 4.9 14 85.30 61.53 3680 68.47 -15.5DomRes un DCUD ... ... ... 53.58 42.50 61 46.05 -10.9DomRs76 n DRUA ... ... ... 25.94 23.04 45 24.70 -3.4Dominos DPZ 2.20f .8 47 293.81 166.74 325 282.09 +49.3Domtar g UFS 1.74 3.7 17 52.58 36.42 379 47.59 -3.9Donaldson DCI .76f 1.7 24 52.20 42.59 611 45.11 -7.8tDonlleyRR rs RRD .56 9.8 6 12.99 5.97 1867 5.70 -38.7DonnlyFn n DFIN ... ... ... 23.73 15.22 411 17.55 -10.0DorianLPG LPG ... ... ...dd 8.79 6.20 259 7.82 -4.9DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 291 20.00 -.9DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 100 20.82 -6.2DougDyn PLOW 1.06f 2.2 34 48.90 30.23 44 47.25 +25.0DEmmett DEI 1.00 2.5 25 41.59 34.72 1193 39.57 -3.6tDover DOV 1.88 2.6 19 109.06 71.92 1474 72.77 -27.9DoverDG DDE ... ... ...dd 2.40 .92 63 1.61 +57.8DoverMot DVD .08f 3.5 10 2.35 1.80 4 2.30 +17.9DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 6816 66.15 -7.1DrPepSnap DPS 2.32 1.9 27 126.65 83.23 8350 120.00 +23.6Dry Gl24 n DCF .22f 2.4 ... 10.05 9.08 32 9.16 -2.6DryHYSt DHF .35 11.1 ...q 3.57 3.09 208 3.14 -6.0DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 48 12.46 -4.2DryfMu DMF .54 6.7 ...q 10.00 7.93 31 8.08 -9.1DryStrt LEO .52 6.7 ...q 9.18 7.53 102 7.65 -11.5DrySM DSM .50 6.6 ...q 8.85 7.42 106 7.55 -11.7Dril-Quip DRQ ... ... ...dd 56.55 35.85 431 51.40 +7.8DriveShack DS .48 6.3 20 8.06 2.41 536 7.68 +38.9DriveS pfB DSpB 2.44 9.4 ... 26.49 24.72 0 25.97 +1.0DriveS pfC DSpC 2.01 7.8 ... 26.08 23.36 0 25.82 +2.8DriveS pfD DSpD 2.09 8.2 ... 25.84 24.25 25.50 +.2DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 86.50 -6.4DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.97 -4.9Ducomun DCO ... ... 19 35.89 25.06 28 33.71 +18.5Df&PGblUt DPG 1.40 9.8 ...q 17.17 13.50 136 14.28 -8.0DufPUC DUC .60 6.9 ...q 9.33 8.40 32 8.66 -2.1DukeEngy DUK 3.56 4.5 17 91.78 71.96 2657 79.23 -5.8DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 29 25.76 +1.6DukeRlty DRE .80 2.8 23 30.14 24.30 2692 28.98 +6.5DunBrad DNB 2.09 1.7 18 134.25 101.17 217 124.52 +5.2Dycom DY ... ... 22 123.99 73.95 435 94.49 -15.2Dynagas DLNG 1.69 20.9 ... 15.85 7.51 85 8.07 -25.7Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 8 25.83 -.7Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.1 15 7.41 6.02 464 6.50 -7.3Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 8 25.31 -.7Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 10 24.36 -1.7E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 12 20.18 -2.8ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.1 ...q 26.25 19.00 1 22.86 -5.1E-TrAlerInf MLPI 1.88e 8.3 ...q 27.18 20.31 183 22.75 -6.0ETBbgCmd DJCI ... ... ...q 17.00 14.42 4 15.95 -.5ETrAlerian AMU 1.45e 8.8 ...q 19.18 14.59 13 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 16.63 -6.6ETr2xBDC BDCL 3.52e 23.1 ...q 20.09 13.13 187 15.24 -7.4E-TrcCmci UCI ... ... ...q 16.37 12.85 15 15.44 +.3E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 31.55 -4.4E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.7 5 2.55 1.45 11 1.95 -9.3EG 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 16.25 719 15.99 -28.3EMCOR EME .32 .4 23 85.08 62.15 171 76.41 -6.5EMX Roy g EMX ... ... ... 1.34 .67 23 1.03 +23.9ENI E 1.29e 3.5 ...dd 40.15 29.44 129 36.79 +10.8EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2678 123.50 +14.4EP Energy EPE ... ... ...dd 3.90 1.27 1512 3.08 +30.5EPAM Sys EPAM ... ... 71 131.75 77.96 354 123.02 +14.5EPR Prop EPR 3.84 5.9 17 75.55 51.87 675 65.17 -.4EPR pfC EPRpC 1.44 5.4 ... 29.70 23.38 25 26.71 -.8EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 121 35.09 -4.8EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 26 23.47 -6.2EQT Corp EQT .12 .2 ...dd 67.84 43.70 3389 56.24 -1.2EQT GP n EQGP 1.03e 4.5 12 31.77 21.05 290 23.18 -13.8tEQT Mid EQM 4.26f 8.3 10 78.75 50.89 664 51.32 -29.8ETF SITRis RISE ... ... ...q 25.18 22.59 24.68 +3.9ETF JrSil SILJ ... ... ...q 13.81 9.79 15 10.71 -5.6ETF Cyber HACK ... ... ...q 39.67 28.38 629 36.86 +16.5ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.49 43 38.60 +10.6ETF M AlH MJ ... ... ... 39.72 26.02 254 29.38 +.5ETF M Vid GAMR ... ... ... 55.00 39.99 94 48.97 +2.2ETF Drone IFLY ... ... ... 38.00 33.54 9 35.01 -6.3ETF AIPw n AIEQ ... ... ... 28.94 24.03 46 27.95 +8.0ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.73 28.00 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 10 34.08 +7.8ETF Clim ETHO ... ... ...q 37.25 30.23 1 35.42 +4.2ETFAlpAlt ALFA ... ... ...q 49.46 39.50 0 46.33 +8.2ChngFnDvr CHGX ... ... ... 20.37 18.02 0 19.05 +1.7ETF EmM n EEMD ... ... ... 28.41 23.30 23.30 -10.9ETF spx H n SPDV ... ... ... 28.19 25.00 2 26.70 +2.1ETF AptF n FTVA ... ... ... 30.36 24.74 16 27.77 +2.3ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.40 -1.8NtDUSEq ef MXDU ... ... ... 28.54 25.93 28.29 -.3NtRkBsInt ef RBIN ... ... ... 27.45 25.45 25.45 -7.3RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.47 -2.6ETF RvCp n RVRS ... ... ... 16.76 14.84 2 16.16 +1.6ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.27 -3.8ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 36 35.08 +6.9GlGoGld n GOAU ... ... ... 14.13 11.39 1 12.65 -2.8ETF OCIO n OCIO ... ... ... 27.81 25.44 26.33 -1.6ETF Seren ICAN ... ... ... 28.96 25.35 0 28.06 +3.4PremisCap TCTL ... ... ... 31.57 27.65 0 29.65 -1.1AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.21 2 33.85 +11.6EtfAlphacln ALFI ... ... ...q 26.95 22.89 30 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 35 28.76 -11.7ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 3 32.24 -3.5EtfInfcMLP AMZA 2.08 28.7 ...q 10.33 6.55 993 7.24 -15.9ETF BioPr n BBP ... ... ... 46.22 37.33 5 43.14 +6.4ETF ClinT n BBC ... ... ... 36.25 25.88 19 32.32 +13.7InfrCpPfd PFFR ... ... ... 26.27 23.61 4 24.59 -1.8EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 23 24.17 -4.2EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 22.20 -15.3Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.92 -2.2ETF PrMtl GLTR ... ... ...q 68.06 59.21 17 61.22 -5.8ETFS Com BCI ... ... ... 25.95 18.58 39 24.27 -.9ETFS Comd BCD ... ... ... 28.39 23.93 0 26.01 +1.0ETFS EnCm BEF ... ... ... 29.22 22.55 14 28.84 +13.6ETFSGold SGOL ... ... ...q 132.10 117.19 105 120.70 -4.3ETF Pall PALL ... ... ...q 107.47 79.11 6 89.71 -11.7tETF Plat PPLT ... ... ...q 97.94 81.10 70 80.79 -8.7EagleCGr GRF .50e 2.4 ...q 8.59 7.11 1 7.64 -3.8EagleGrInc EGIF 1.31 8.5 ...q 17.30 14.83 16 15.37 -7.4EagleMat EXP .40 .4 25 122.49 86.51 763 105.17 -7.2EaglePtCr ECC .80 4.4 ... 21.60 17.28 46 18.22 -3.1EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 2 25.30 -2.1EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 4 26.34 +.2EagleP27 n ECCY ... ... ... 26.75 24.80 2 25.74 +1.3Earthstone ESTE ... ... ...dd 12.16 7.80 137 8.65 -18.6EastGvP n DEA 1.04 5.3 29 22.32 19.03 713 19.49 -8.7EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 191 95.33 +7.9EastChem EMN 2.24 2.2 13 112.45 81.91 1098 99.70 +7.6EastCh 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 2.95 340 4.05 +30.6Eaton ETN 2.64f 3.5 17 89.85 69.82 5595 74.44 -5.8EatVn 22 n EFL ... ... ... 10.09 9.08 17 9.38 +1.5EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 43 9.72 -2.8EV CAMu EVM .68 6.6 ...q 12.89 10.15 32 10.29 -10.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 3 10.69 -7.0EVCAMu CEV .71 6.2 ...q 13.01 11.23 6 11.44 -5.9EatnVan EV 1.24f 2.4 19 60.95 45.06 376 51.97 -7.8EV EnEq EOI 1.04 6.8 ...q 16.46 12.94 179 15.29 +5.4EV EEq2 EOS 1.05 6.3 ...q 17.72 14.41 185 16.79 +10.3 EV FltRt EFT .91 6.3 ...q 15.33 14.03 142 14.46 +.9EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 19 16.63 +2.0EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 323 12.57 -7.9EV MAMu MAB .65 5.1 ...q 16.00 12.35 0 12.83 -2.9EVMAMu MMV .69 5.5 ...q 14.04 12.26 12.39 -5.5EV MIMu MIW .71 5.4 ...q 14.39 12.52 0 13.13 -2.5EVMIMu EMI .71 5.5 ...q 14.52 12.04 5 12.86 +.2EVMuniBd EIM .77 6.5 ...q 12.98 11.60 64 11.79 -5.8EVMuni2 EIV .70 5.8 ...q 12.95 11.47 11 11.93 -3.1EVMunTT ETX .85 4.3 ...q 21.20 18.81 7 19.83 -4.3EV MuIT EVN .85 7.1 ...q 13.13 11.39 55 11.96 -3.5EV NMuOp EOT 1.03 5.1 ...q 23.54 19.90 34 20.33 -9.8EV NJMu EMJ .75 6.4 ...q 13.52 11.51 4 11.67 -6.1EVNJMu EVJ .73 6.5 ...q 12.95 10.99 3 11.22 -4.4EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 5 10.78 -6.8EV NYMu ENX .72 6.4 ...q 13.34 11.01 44 11.29 -8.4EVNYMu EVY .74 6.1 ...q 13.56 11.84 3 12.11 -4.7EV OHMu EIO .70 6.1 ...q 14.70 11.35 1 11.50 -9.4EVOHMu EVO .73 5.9 ...q 14.05 12.10 3 12.47 -4.3EV PAMu EIP .77 6.3 ...q 14.70 11.62 6 12.20 -1.9EVPAMu EVP .73 6.4 ...q 12.66 11.20 0 11.31 -7.2EVRiskMgd ETJ 1.12 11.8 ...q 9.92 8.74 477 9.42 -2.2EV SrFlt EFR .95 6.6 ...q 15.06 14.01 171 14.40 -.3EV SrInc EVF .42 6.6 ...q 6.87 6.31 532 6.41 -1.7EVShDur EVG 1.08 8.3 ...q 14.64 12.91 36 12.97 -9.6EVTxABdO EXD 1.16 12.9 ...q 11.98 8.96 49 9.01 -12.1EV TxAd EVT 1.74 7.6 ...q 24.43 21.01 83 23.02 -1.1EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 109 16.91 -2.4EV TxAOp ETO 2.16 8.9 ...q 26.83 22.60 30 24.14 -5.0EV TxDiver ETY 1.01 8.4 ...q 12.62 10.17 322 12.07 -1.0EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 480 9.24 -1.5EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 41 15.96 -4.6EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 249 11.81 -.9EVTxBWOp ETV 1.33 8.7 ...q 15.67 14.19 168 15.33 -.3EclipseRs ECR ... ... 23 3.10 1.23 1748 1.62 -32.5Ecolab ECL 1.64 1.2 30 150.46 125.74 1057 140.08 +4.4Ecopetrol EC .16e .8 ... 23.34 8.68 941 20.29 +38.7Edenor EDN ... ... ... 63.29 28.88 74 37.04 -25.5Edgewell EPC ... ... 12 78.04 39.50 829 49.21 -17.1EdisonInt EIX 2.42 3.8 14 83.38 57.63 2298 63.48 +.4EducRltTr EDR 1.56 3.8 33 43.30 30.07 3116 41.58 +19.1EdwLfSci s EW ... ... 49 155.22 100.20 1197 146.73 +30.2eHiCarSvc EHIC ... ... ... 13.45 8.89 121 13.06 +12.98x8 Inc EGHT ... ... ...dd 23.05 10.30 868 19.70 +39.7ElPasoEl EE 1.44f 2.5 25 61.15 48.05 128 58.65 +6.0ElPasE pf EPpC 2.38 5.0 ... 51.33 45.00 1 47.30 -3.0EldorGld g EGO .02e ... 10 2.93 .80 5435 .98 -31.5Electrmed ELMD ... ... 21 7.96 4.60 3 5.37 -11.5ElevCr n ELVT ... ... ... 9.48 5.90 74 8.43 +12.0EliLilly LLY 2.25 2.6 81 89.09 73.69 2560 85.49 +1.2Elk 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 79.71 466 102.87 +15.1EllingtnF EFC 1.76 11.2 11 16.54 14.12 37 15.69 +8.1EllingtRM EARN 1.48 13.4 14 15.69 10.23 175 11.03 -8.4Ellomay ELLO ... ... ... 11.09 7.50 8.80 -2.2EllswthFd ECF .80e 8.5 ...q 9.88 8.81 28 9.40 -.1Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 1 24.36 -3.0eMagin EMAN ... ... ...dd 2.65 1.23 51 1.80 +9.1EAndinA AKO/A .68e 3.3 ... 28.25 20.42 0 20.55 -22.5tEAndinB AKO/B .74e 3.3 ... 31.80 23.46 11 22.48 -23.2Embraer ERJ .13e .5 ... 28.55 17.90 831 25.34 +5.9EmerExp n EEX .29f 1.4 ... 24.56 18.19 148 20.46 +.6EmergeES EMES 2.68m ... ...dd 10.45 5.65 507 7.27 +1.1EmergBio EBS ... ... 29 55.94 32.48 274 50.77 +9.3EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 57.47 1978 68.59 -1.6EmerR hs MSN ... ... ...dd 1.89 1.07 11 1.45 -.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 4 17.00 -17.8EmpOP60 OGCP .34 2.0 ... 20.98 15.28 2 17.02 -16.5EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.03 -16.5EmpStRTr ESRT .34 2.0 44 21.25 15.94 1523 17.09 -16.8EmployH EIG .80 2.0 14 50.45 38.35 61 40.60 -8.6tEElChile EOCC 1.07e 5.3 ... 29.41 20.28 16 20.19 -25.0EnLinkLP ENLK 1.56 10.0 ... 18.58 12.75 1159 15.53 +1.0EnableMid ENBL 1.27 7.4 19 18.13 12.89 441 17.21 +21.0EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 893 9.59 -28.4EnbrdgEPt EEP 1.40 13.8 12 16.63 8.89 1964 10.18 -26.3Enbridge ENB 2.68 ... ... 42.31 29.00 8947 33.11 -15.3EnCana g ECA .06 .5 22 14.31 8.16 6342 13.09 -1.8EncompHlth EHC 1.00 1.5 25 69.60 42.21 741 68.07 +37.8HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 51 3.32 1.94 651 3.04 +27.2EnduroRT NDRO 1.45e 39.2 10 4.41 2.29 116 3.70 +17.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 26 72.16 46.16 1489 71.73 +24.6Energizer n ENR 1.16 1.8 22 64.00 40.64 825 62.94 +31.2Engy&Exp ENXP ... ... ... sEnFuel grs UUUU ... ... ... 2.21 1.30 2225 2.34 +30.7EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 1891 17.31 +.3EngyTrfPt ETP 2.26 11.9 18 21.68 15.06 2788 18.99 +6.0EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 863 12.44 +27.1tEnersisAm ENIA .21e 2.4 ... 12.11 8.89 1153 8.75 -21.7EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.5 ... 6.57 4.82 1403 4.89 -13.9EnerSys ENS .70 .9 27 82.25 61.33 210 74.31 +6.7Engility EGL ... ... ...cc 35.63 21.19 85 30.62 +7.9EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 286 16.35 -7.1Ennis Inc EBF .90f 4.5 15 21.50 17.40 115 20.05 -3.4EnovaIntl ENVA ... ... 21 37.05 11.15 427 36.40 +139.5EnPro NPO .96f 1.4 40 94.79 66.01 88 70.41 -24.7ENSCO ESV .04 .6 ...dd 7.60 4.10 16537 7.21 +22.0Enservco ENSV ... ... ... 1.50 .28 357 1.14 +77.0EnSync ESNC ... ... ... .65 .32 3034 .38 -4.3Entercom ETM .36 4.7 10 12.43 6.30 2021 7.60 -29.6EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 26 24.61 -2.1EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 6 23.74 -4.8EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 3 24.49 -2.9Entergy ETR 3.56 4.4 36 87.85 71.95 3018 81.26 -.2EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 15 24.43 -1.6EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 52 24.86 -1.0EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 15 23.68 -4.6EntMS FtM EMP ... ... ... 25.49 23.18 11 24.28 -3.4EntgyNO n ENO ... ... ... 26.99 24.25 20 25.77 +.6EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.56 -1.6EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 2 25.80 -2.7EntProdPt EPD 1.71f 6.2 20 29.65 23.10 2851 27.56 +4.0Entravisn EVC .20 4.0 50 7.90 3.90 339 5.00 -30.1EntrResc EGI ... ... ... .69 .34 60 .42 -30.3Envestnet ENV ... ... 46 60.28 37.40 493 56.20 +12.7EnviroStr EVI .20e ... 82 43.25 21.30 13 40.25 +.6EnvisnHl n EVHC ... ... ...dd 64.00 23.79 3454 44.08 +27.5Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 17 28.75 +4.0tEnzoBio ENZ ... ... ...dd 12.04 5.06 152 5.10 -37.4Equifax EFX 1.56 1.2 22 147.02 89.59 1477 126.16 +7.0EquityCmw EQC ... ... 32 32.35 27.96 586 31.45 +3.1EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 1 25.98 -1.4EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 93.18 79.78 438 91.50 +2.8EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1834 63.30 -.7EquusTR EQS ... ... 29q 2.54 2.19 3 2.35 -1.9EraGroup ERA ... ... 13 14.00 8.10 28 13.44 +25.0Eros Intl EROS ... ... ...dd 16.90 6.65 721 13.75 +42.5EscoTech ESE .32 .6 19 66.80 50.30 59 57.45 -4.6Espey ESP 1.00 3.8 54 29.97 21.07 0 26.67 +11.3Essent ESNT ... ... 9 50.08 32.73 486 36.02 -17.0tEssentPr n EPRT ... ... ... 13.81 13.48 721 13.50 -1.3EssexPT ESS 7.44f 3.2 28 270.04 214.03 524 235.59 -2.4EsteeLdr EL 1.52 1.1 48 158.80 93.45 3745 142.55 +12.0Esterline ESL ... ... 17 100.60 67.15 123 73.30 -1.9EtfSilver SIVR ... ... ...q 17.70 14.92 87 15.59 -5.7EthanAl ETH .76 3.1 17 33.13 21.50 136 24.35 -14.9Etrac2xMtg MORL 3.31e 20.8 ...q 19.50 12.50 97 15.93 -9.7Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 3 70.29 -4.0Etr2xHomb HOML ... ... ...q 70.00 34.00 1 44.50 -26.1EtrCrdOil n OILX ... ... ... 42.14 25.90 39.33 +20.6EtHiDLwV HDLV 2.57e 9.7 ... 33.35 23.58 7 26.51 -17.6Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.6 ...q 18.98 15.40 49 15.47 -14.6EtrcDvsHi DVHL 2.85e 15.0 ...q 22.47 17.57 4 18.97 -6.1EtrWFxEn LMLP 1.90e 12.1 ... 19.00 14.10 14 15.65 -.6EtracReit LRET 2.00e 8.1 ...q 27.57 19.32 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 16 157.74 -8.3FI EnhEu n FIEE ... ... ... 202.02 151.77 1 155.34 -12.4Etr SP MLP MLPZ .06p ... ... 51.00 31.45 38.76 -9.6Etr MLP In MLPQ .08p ... ... 51.75 25.63 43 31.85 -15.5EtrAlerTRt 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 0 20.13 -3.5Etr2xLevLg LBDC 2.89e 19.0 ...q 20.30 13.65 1 15.25 -6.4EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 5 15.92 -10.1EtrSCHiDv SMHD 3.06e 15.6 ...q 21.90 14.27 32 19.59 -.2Euronav n EURN 2.41e ... ...dd 10.10 6.90 545 9.15 -1.1EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 1 9.28 -6.0EvansBc EVBN .92f 2.0 19 49.00 37.80 5 46.90 +11.9Evercore EVR 2.00f 1.9 24 112.60 69.55 528 106.10 +17.9EverestRe RE 5.20f 2.2 25 277.17 208.81 243 231.48 +4.6Evergy EVRG 1.60 2.9 25 57.44 47.06 1226 55.71 +5.5EveriHldgs EVRI ... ... ...dd 8.99 6.08 530 7.05 -6.5EversrceE ES 2.02 3.5 19 66.15 52.76 1762 58.28 -7.8Evertec EVTC .40 1.8 18 22.95 12.60 453 22.00 +61.2EvolentH n EVH ... ... ...dd 27.25 10.30 893 21.90 +78.0sEvolPetrol EPM .40 4.0 21 10.45 6.35 188 10.05 +46.7EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1128 20.67 -12.8ExantasCap XAN .20 2.0 ...dd 11.38 8.51 203 10.24 +9.3ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.96 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7tETYldShHi YYY 1.92 10.6 ...q 20.00 18.12 64 18.14 -6.9ExTrRobo ROBO .07e .2 ...q 46.20 35.38 255 39.86 -3.5RxVlmxWk VMAX ... ... ... 31.03 2.69 3 21.19 +73.1Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.10 +4.0Ber US Rs n BERN ... ... ... 29.41 24.94 0 27.98 +4.1ExTTactUS HTUS ... ... ...q 29.30 24.04 3 26.97 -.6ETF IndExp TETF ... ... ... 21.64 16.10 2 19.93 +4.6RxVlmxInF VMIN ... ... ... 46.55 2.37 77 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 31.39 284 36.17 -5.0Exelon EXC 1.38f 3.3 12 42.67 35.37 7747 42.28 +7.3Express EXPR ... ... 31 11.34 5.28 1810 9.73 -4.1Exterran n EXTN ... ... ...cc 33.69 23.29 104 25.50 -18.9ExtraSpce EXR 3.44f 3.4 24 101.96 73.70 891 100.10 +14.5ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 9387 81.97 -2.0F -FB Finl n FBK .06p ... 17 45.43 32.84 99 40.72 -3.0FBL Fn FFG 1.84 2.3 18 85.00 59.75 14 78.40 +12.6FCB Fin FCB ... ... 23 62.95 39.90 429 60.00 +18.1tFGL Hldg n FG ... ... ... 11.94 8.20 2755 8.20 -18.6FGL 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/Friday, June 29, 2018

PAGE 34

FMC Corp FMC .66 .7 17 98.70 71.43 915 88.31 -6.7FNBCp PA FNB .48 3.5 14 14.92 12.02 2679 13.60 -1.6FNB FL pfE FNBpE ... ... ... 31.65 27.64 6 28.26 -3.4FTFQAntiB BTAL ... ... ...q 20.69 18.31 0 20.08 +4.1FTFQMom MOM ... ... ...q 26.26 22.36 1 24.38 +1.5FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.41 -10.2FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 23.90 -3.8FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 28.98 30.51 -4.4FS Invest FSIC .76 10.3 9 9.31 6.95 763 7.35 FTE Net n FTNW ... ... ... 26.25 14.10 10 18.90 +14.5FTI Cnslt FCN ... ... 27 65.14 31.65 203 61.14 +42.3tFTS Intl n FTSI ... ... ... 22.60 14.50 1049 14.93 -23.9Fabrinet FN ... ... 12 47.02 24.02 352 36.22 +26.2FactsetR FDS 2.56 1.3 24 217.36 155.09 549 197.48 +2.4FairIsaac FICO .08 ... 49 203.12 131.52 284 191.97 +25.3FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.4 1 5.69 3.01 1197 3.69 -33.9FarPtAc un FPAC/U ... ... ... 10.20 10.14 30 10.18 +.2Farmland FPI .51 5.7 82 9.68 7.15 186 8.98 +3.5tFarmln pfB FPIpB 1.50 6.1 ... 27.96 24.40 15 24.50 -4.9FedExCp FDX 2.60f 1.1 10 274.66 203.13 4060 226.67 -9.2FedAgric AGM 2.32 2.6 ... 95.97 62.72 38 89.80 +14.8FdAgricA AGM/A 2.32 2.8 24 87.20 61.50 4 81.51 +12.0FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 2 25.53 +1.6FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 1 26.45 +.4FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 25.68 -7.7FedRlty FRT 4.00 3.2 22 135.59 106.41 480 126.17 -5.0FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 11 23.96 -4.8FedSignl FSS .28 1.2 28 25.00 16.39 122 23.35 +16.2FedInvst FII 1.08f 4.6 8 36.76 22.82 1419 23.24 -35.6FedPMu FMN .88 6.6 ...q 15.07 13.18 18 13.33 -5.1Ferrari n RACE ... ... ... 149.85 84.38 552 135.05 +28.8Ferrellgs FGP .40 12.2 ...dd 5.75 2.87 123 3.27 -23.6Ferro FOE ... ... 17 25.50 17.37 453 20.78 -11.9FiatChrys FCAU ... ... ... 24.95 10.53 3722 18.65 +4.5FibriaCelu FBR .09e .5 ... 22.05 9.56 694 18.70 +27.2tFidCorpBd FCOR 1.58 3.3 ...q 51.30 48.02 17 48.07 -5.6FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 13 49.23 -1.7FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 13 48.90 -2.7FidCnsDis FDIS .40e .9 ...q 44.16 34.66 80 42.75 +9.3FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 24 31.28 -8.8FidEnergy FENY .53e 2.5 ...q 22.21 17.01 177 21.13 +5.4FidFinan FNCL .60e 1.5 ...q 43.90 34.85 170 39.25 -3.7FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 166 41.18 +3.0FidIndls FIDU .56e 1.5 ...q 41.28 34.01 108 36.92 -4.6Fid Val n FVAL ... ... ... 35.18 29.00 9 32.65 -.6Fid Qual n FQAL ... ... ... 34.02 28.40 16 32.30 +1.6FidInfoTch FTEC .42e .8 ...q 57.89 42.32 404 55.23 +10.5Fid Moment FDMO ... ... ... 34.26 27.70 11 32.67 +4.5Fid LowVol FDLO ... ... ... 32.45 27.57 12 30.97 +1.2Fid RisR n FDRR ... ... ... 32.71 27.94 25 30.32 -1.1Fid CoreD n FDVV ... ... ... 30.41 26.24 26 29.25 +1.9FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 1105 24.47 -.9FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 141 34.22 -.8FidTelecm FCOM .76e 2.7 ...q 33.40 27.59 16 28.53 -7.7FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 44 33.56 -4.2FidlNatFn FNF 1.20f 3.2 14 42.52 31.86 1346 37.27 -5.0FidNatInfo FIS 1.28 1.2 20 108.00 83.99 1422 105.71 +12.3FidClayOp FMO 1.72f 15.0 ...q 15.43 10.27 131 11.52 -12.4Fieldpt 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 1610 67.56 -5.6FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 21 62.71 43.92 689 51.30 -8.5FtBcp 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 1252 7.79 +52.7FstCash FCFS .88f 1.0 34 95.40 56.40 202 90.35 +34.0FstCwlth FCF .36f 2.3 22 16.40 12.07 523 15.68 +9.5FstData n FDC ... ... 11 22.14 14.73 8285 20.89 +25.0FstHorizon FHN .48 2.7 16 20.86 15.84 4347 18.02 -9.9FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 3 25.15 -.2FstInRT FR .87 2.6 22 33.75 27.61 691 33.41 +6.2FMajSilv g AG ... ... ...dd 8.52 4.93 1642 7.39 +9.6FstRepBk FRC .72 .7 ... 105.52 84.56 1056 97.63 +12.7FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 7 25.29 -.9FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 7 25.70 -1.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 11 25.67 -.4FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 6 24.50 -3.5FtRpBk pfG FRCpG ... ... ... 27.05 24.09 4 25.10 -2.9FtTr 22 n FIV ... ... ... 10.10 9.02 58 9.29 +1.8FtTrGlob FAM .90 9.0 ...q 11.97 9.88 38 9.96 -14.0FT MCGr FNY .15e .3 ...q 45.34 33.90 24 43.22 +10.3FT MCVal FNK .40e 1.1 ...q 37.68 32.17 35 35.88 -1.1FT Austrla FAUS .80e 2.5 ...q 34.27 31.01 0 32.42 -4.6FT SCGr FYC .04e .1 ...q 50.73 36.99 76 48.49 +14.1FT SCVal FYT .26e .7 ...q 39.48 32.07 15 38.52 +4.5FT MegaCp FMK .44e 1.3 ...q 36.82 29.68 0 34.31 +2.4FTEurSelDv FDD 1.09e 8.3 ...q 14.79 12.97 119 13.10 -4.6FTDJMic FDM .49e 1.0 ...q 52.61 41.86 8 51.04 +7.6tFT DynEq FDEU 1.45 9.1 ...q 20.20 16.00 152 15.98 -14.6FtTEqCom ERM ... ... ... 23.64 20.17 3 22.10 -1.1FtT EqTact TERM ... ... ... 23.62 19.41 4 22.09 -1.2tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.00 477 19.08 -4.6FT HeitGl PRME ... ... ... 20.81 17.96 0 20.20 +1.3tFT EM Sl n RNEM ... ... ... 59.26 49.02 28 49.38 -9.4FT LgShEq FTLS .16e .4 ...q 41.72 35.71 16 38.88 -1.0FT PfInc n FPEI ... ... ... 21.03 18.90 29 18.95 -5.9FT VolIn n HDMV ... ... ... 36.34 32.69 4 32.83 -4.3FT VolD n HUSV ... ... ... 23.72 21.53 14 22.69 -1.3FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 29 22.75 -14.2FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 27 16.35 -8.2FtTrEnEq FFA .96 6.1 ...q 16.73 14.00 94 15.76 -2.7FTArcaBio FBT ... ... ...q 148.05 111.23 70 137.41 +10.3FTDJInet FDN ... ... ...q 145.81 93.47 685 137.87 +25.5FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 182 23.30 +2.3FT ConDis FXD .30e .7 ...q 45.57 35.88 23 42.49 +1.0FT ConStap FXG .75e 1.6 ...q 51.57 44.32 26 47.29 -2.8FT Engy FXN .33e 2.0 ...q 17.62 12.25 163 16.88 +9.0FT Fincl FXO .65e 2.1 ...q 32.92 28.10 93 31.32 FT HlthCr FXH ... ... ...q 77.45 63.96 30 74.12 +6.2FT IndPrd FXR .16e .4 ...q 42.74 34.52 68 38.88 -4.2FT Matls FXZ .37e .9 ...q 46.43 37.58 101 41.54 -5.3FT Tech FXL .13e .2 ...q 59.90 43.15 81 56.12 +9.4FT Utils FXU .67e 2.6 ...q 28.28 23.46 130 26.16 +.5tFTDJGlDiv FGD 1.42e 5.8 ...q 28.07 24.55 62 24.62 -6.5FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 45.33 -.3FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 497 22.99 -6.4FT HiLgSh FSD 1.20 8.1 ...q 17.32 14.63 170 14.74 -10.3FT USIPO FPX .32e .4 ...q 74.54 58.86 41 71.40 +4.6FTChnd FNI .19e .5 ...q 43.90 34.59 63 38.40 -3.0FT Dow30 n EDOW ... ... ... 23.50 19.61 2 21.62 -2.3FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 55.26 -7.2FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 23 47.87 -1.7FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.47 384 21.64 -11.2FT LCCore FEX .58e 1.0 ...q 62.82 52.42 73 59.19 +1.1FT LCGr FTC .24e .4 ...q 69.06 54.23 27 65.71 +7.4FT LCVal FTA .82e 1.6 ...q 57.69 49.07 50 52.35 -4.2FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 113 12.82 -17.5FT MCCore FNX .51e .7 ...q 71.16 57.71 26 68.41 +4.1FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 258 28.58 -5.0FTFutStrt FMF ... ... ... 51.53 37.80 2 48.17 +1.2FstTrMtg FMY 1.02 7.7 ...q 14.48 13.27 3 13.32 -6.4FT MultCG FAD .20e .3 ...q 75.06 57.62 14 71.72 +9.3FT MultCV FAB .45e .8 ...q 59.34 50.58 3 55.96 -1.8FT MLPEn FPL 1.26 12.3 ...q 13.49 9.57 87 10.24 -13.7FT REIT FRI .39e 1.7 ...q 24.11 20.20 8 23.32 +.2FT SCCore FYX .38e .6 ...q 68.38 53.07 32 66.03 +7.9FTSpecFin FGB .70 11.6 ...q 7.57 5.65 24 6.04 -1.6FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 22.85 -2.3FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 255 30.23 -2.0FT EmOp FEO 1.40 10.4 ...q 17.42 13.42 21 13.48 -17.4FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 28 12.82 -.2sFirstEngy FE 1.44 4.0 7 36.55 28.72 4328 36.19 +18.2Fitbit n FIT ... ... ...dd 7.79 4.51 4175 6.62 +15.9500.com WBAI ... ... 61 23.22 9.05 211 14.13 +39.8FvPntHld n FPH ... ... ... 15.45 10.25 515 11.28 -20.0FlagstarB FBC ... ... 28 40.06 29.61 843 34.71 -7.2F&C DynPf DFP 1.92 8.2 ...q 28.36 22.78 108 23.42 -12.2FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 13 13.40 -10.5FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.60 19 10.74 -9.1FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 91 18.83 -8.0FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 27 19.32 -10.6Flanign BDL .25f .9 15 30.30 20.20 3 26.70 +13.2Fleetcor FLT ... ... 26 222.92 138.43 669 210.92 +9.6FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 4 113.45 +1.4tFlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 52.60 44 52.89 -11.4FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.27 163 33.60 +.9Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 103 24.27 -.3Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 36 24.67 -1.1FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.10 -3.8FlexEMTilt TLEH ... ... ...q 33.14 28.04 1 28.37 -8.0FlxDMTilt TLDH ... ... ...q 30.34 26.89 0 27.93 -4.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 3 62.19 -.9FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 12 45.66 -6.3FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.38 23 64.53 -6.8FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.79 11 22.89 -10.3tFlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.91 4 25.88 -9.5FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.98 94 24.12 -10.0FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 4 44.54 +1.0FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 4 43.00 -2.7FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 59 45.20 +.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 6 75.44 FlexSolu FSI ... ... ...dd 2.10 1.33 11 1.69 -7.1Flor&Dec n FND ... ... 52 58.28 32.72 530 49.55 +1.8tFlotek FTK ... ... ...dd 9.53 3.05 855 3.23 -30.7FlowrsFds FLO .72f 3.4 22 22.82 16.80 1094 20.99 +8.7Flowserve FLS .76 1.9 ...cc 48.10 37.51 1326 40.08 -4.9TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 35 62.09 37.04 1519 48.20 -6.7FlyLeasing FLY 1.00 7.1 12 14.97 11.54 124 13.99 +8.4FEMSA FMX .74e .9 ... 103.82 80.86 523 87.02 -7.3FootLockr FL 1.38 2.6 22 59.40 28.42 2330 54.07 +15.3FordM F .60a 5.3 6 13.48 10.14 43812 11.28 -9.7ForestCA FCE/A .72 3.1 18 26.30 19.24 1693 23.07 -4.3Forestar FOR ... ... 13 26.39 15.35 75 20.80 -5.5ForsightEn FELP .13 ... ...dd 4.99 3.28 0 3.92 -10.3Fortis n FTS 1.70 5.4 ... 38.24 30.88 284 31.63 -13.7Fortive n FTV .28 .4 ... 81.51 62.05 3478 75.80 +4.8FortTrInf n FTAI 1.32 7.3 ...dd 20.13 15.45 77 17.96 -9.9FortunaSlv FSM ... ... 23 6.08 4.03 580 5.60 +7.3tFBHmSec FBHS .80 1.5 18 73.62 53.28 1600 53.39 -22.0ForumEn FET ... ... ...dd 17.95 10.05 666 12.20 -21.5FoundBld n FBM ... ... ... 16.40 11.03 340 15.04 +1.7FourCorP s FCPT 1.10 4.4 19 26.96 21.28 547 24.80 -3.5tFourSeEd n FEDU 3.32 61.0 9 10.45 5.28 13 5.44 -39.6FrancoN g FNV .96f 1.3 70 86.06 66.19 674 72.30 -9.6FrankCov FC ... ... ...dd 31.20 17.35 89 26.20 +26.3FrankFn n FSB .40p ... 19 42.20 30.30 114 38.00 +11.4FrankLibInt FLQH ... ... ... 28.16 23.58 24.87 -1.9tFrankLibEm FLQE ... ... ... 35.59 29.67 8 29.76 -9.9 FrankLibGl FLQD ... ... ... 30.47 26.92 1 27.08 -6.9FrankLbGlE FLQG ... ... ... 32.51 27.68 1 29.58 -3.2FrnL LoV n FLLV ... ... ... 32.50 28.32 30.54 +.8FrnkLInvGr FLCO ... ... ... 24.89 23.48 2 23.61 -4.7FrnL IntO n FLIO ... ... ... 31.52 26.84 27.87 -5.2FrkL US Eq FLQL ... ... ... 30.33 25.55 0 29.13 +.8FrankL 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 29.32 +11.9FrkL USMid FLQM ... ... ... 29.28 24.87 28.55 +2.0tFrankRes BEN .92 2.9 11 47.65 31.67 3299 31.80 -26.6FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.4 10 11.45 7.08 248 8.27 -23.0FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 140 10.96 -7.4FrkUnv FT .47 7.1 ...q 7.36 6.55 118 6.68 -6.8FranksIntl FI .30 3.9 ... 9.15 4.93 827 7.61 +14.4FrptMcM FCX .20 1.2 11 20.25 11.68 17571 16.79 -11.4FresenMd FMS .51e 1.0 ... 57.94 44.88 79 49.82 -5.2FDelMnt FDP .60 1.3 19 52.64 43.02 115 44.61 -6.4FriedmInd FRD .12f 1.9 ...dd 6.79 5.15 11 6.41 +12.9Frontlne rs FRO .60e ... ...dd 6.50 3.79 378 5.87 +27.9FullerHB FUL .62f 1.2 26 58.74 46.62 1112 53.65 -.4FutureFuel FF .24a 1.7 17 16.22 11.32 60 14.21 +.9G -GAMCO s GBL .10f .4 ... 32.60 23.97 13 26.72 -9.9GATX GATX 1.76f 2.5 13 76.26 56.00 212 69.08 +11.1GATX 66 GMTA ... ... ... 27.00 22.81 5 25.64 -2.4GCP ApT n GCP ... ... 26 34.79 27.25 443 28.75 -9.9GDL Fund GDL .64 7.0 ...q 10.32 9.05 15 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 9113 20.49 -12.4GGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.55 7 23.82 -5.6GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 117 26.10 +.6tGMS Inc n GMS ... ... 13 39.98 27.21 2887 25.87 -31.3GNC GNC .80 22.8 3 10.95 2.90 1848 3.51 -4.9tGP Strat GPX ... ... 23 31.25 18.00 48 17.85 -23.1GTT Comm GTT ... ... ...dd 62.32 28.30 461 46.10 -1.8GabCvInc GCV .48 7.5 ...q 6.68 4.91 18 6.42 +8.8GabCv pfB GCVpB 1.50 5.9 ... 27.14 25.49 25.64 -3.2GabDvInc GDV 1.32 5.9 ...q 24.97 21.10 147 22.52 -3.8GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.57 -2.2GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 1 25.54 -3.0GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.09 -1.0GabelliET GAB .60 9.6 ...q 6.65 5.87 336 6.23 +.6GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 25.50 -2.3GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 1 24.30 -1.6Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.38 -.6GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 1 24.67 -1.8GabGSmM GGZ ... ... ... 13.61 11.73 21 12.05 -5.5GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 1 25.44 -.2GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 6 18.54 -13.0tGabGUtil pf GLUpA 3.00 6.9 ... 55.40 47.33 0 43.66 -13.1GabGoAn n GGO ... ... ... 24.74 16.18 1 20.29 +12.5GabGo pfA GGOpA ... ... ... 44.90 42.00 41.50 -3.5GabHlthW GRX .52 5.2 ...q 10.97 9.12 51 10.08 -2.3GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 1 25.40 -1.6GabHlt pfB GRXpB 1.47 5.7 ... 27.39 25.49 0 25.88 -1.7GabMultT GGT .88e 9.3 ...q 10.09 8.42 45 9.48 +3.0GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 4 23.96 -4.5GabUtil GUT .60 10.2 ...q 7.20 5.68 95 5.88 -17.2GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 1 25.60 GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.47 +.1tGasa rs GFA ... ... ... 12.99 5.53 22 5.54 -56.1Gain Cap GCAP .24 3.2 12 13.26 5.74 188 7.54 -24.6Gallaghr AJG 1.64 2.5 25 72.77 56.20 713 65.12 +2.9GamGldNR GGN .84 16.5 ...q 5.77 4.80 234 5.08 -2.5GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 1 23.05 -7.1GamNRG&I GNT .84 13.4 ...q 7.23 6.00 14 6.25 -6.9GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 10 23.32 -6.8GameStop GME 1.52 10.2 ...dd 22.37 12.20 1905 14.88 -17.1Gannett n GCI .64 6.0 ...cc 12.38 7.94 707 10.62 -8.4Gap GPS .97 2.9 16 35.68 21.02 3834 33.51 -.9GardDnv n GDI ... ... ... 38.00 20.08 1634 29.37 -13.4Gartner IT ... ... 41 142.16 111.57 668 133.55 +8.4GasLogPt GLOP 2.09f 8.8 11 25.55 21.85 147 23.85 -3.6GasLPt pfA GLOPpA ... ... ... 27.24 25.30 2 26.07 -.1GasLog GLOG .56 3.0 38 22.55 14.60 335 18.95 -14.8GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 3 26.30 -1.1GastarExp GST ... ... ...dd 1.39 .38 3664 .59 -43.8Gastar pfA GSTpA 2.16 16.0 ... 19.10 6.40 19 13.50 -24.7Gastar pfB GSTpB 2.69 18.1 ... 22.50 8.46 8 14.85 -21.3GatesInd n GTES ... ... 30 18.72 14.60 504 16.36 -9.5GazitGlobe GZT .37e 4.0 ... 11.00 9.01 1 9.23 -12.3GeeGroup JOB ... ... ...dd 5.62 2.00 0 2.34 -15.9GencoSh rs GNK ... ... ...dd 20.07 8.83 329 15.83 +18.8Generac GNRC ... ... 19 53.78 35.18 278 51.30 +3.6GAInv GAM 1.15e 1.0 ...q 36.59 32.20 56 34.21 -.6GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 4 25.76 -3.1tGenDynam GD 3.72 2.0 20 230.00 185.85 1067 187.44 -7.9GenElec GE .48 3.5 ...dd 27.68 12.61 64321 13.83 -20.9GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.4 10 60.69 41.01 7963 44.68 -24.6GenMoly GMO ... ... ...dd .51 .28 107 .40 +21.6GenMotors GM 1.52 3.8 ...dd 46.76 34.02 10158 40.52 -1.1GMot wtB GM/WSB ... ... ... 28.76 16.43 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 224 40.75 +25.4GenesWyo GWR ... ... 27 84.40 64.31 318 80.48 +2.2GenesisEn GEL 2.88f 13.1 54 32.59 18.42 308 22.00 -1.6GenesisHlt GEN .24 9.6 ...dd 2.86 .60 643 2.49 +226.3GenieEn n GNE .30 6.1 ... 7.91 3.82 132 4.93 +13.1GenieE pfA GNEpA .64 8.5 ... 7.94 6.85 13 7.50 +2.2Genpact G .30 ... 19 34.79 27.33 865 28.97 -8.7GenuPrt GPC 2.88f 3.1 21 107.75 79.86 1114 91.73 -3.5Genworth GNW ... ... 3 4.92 2.66 1793 4.40 +41.5GeoGrp s GEO 1.88 6.9 16 31.03 19.05 633 27.26 +15.5sGeoPark GPRK ... ... ... 21.46 7.27 461 20.52 +107.1GaPw 77 n GPJA ... ... ... 26.14 23.01 25 24.62 -3.9Gerdau GGB .02e .6 ... 5.32 2.88 17039 3.59 -3.5GerNew GF 1.23e .4 ...q 21.49 16.53 21 18.05 -7.2GettyRlty GTY 1.28 4.6 15 29.89 22.68 156 27.93 +2.8GigCapit 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 27.72 958 27.83 -13.8Glatfelter GLT .52 2.7 15 23.85 15.76 102 19.41 -8.9Glaukos n GKOS ... ... ... 45.00 23.08 279 41.03 +60.0GlaxoSKln GSK 2.89e 7.3 ... 44.44 34.52 2619 39.57 +11.6GblBrCopp BRSS .24 .7 12 36.50 27.50 106 32.10 -3.0GlbMed n GMRE .20p ... ...cc 10.25 6.34 155 9.00 +9.8GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 6 24.72 -2.4GlobNetL n GNL .94 4.6 33 22.76 15.55 371 20.60 +.1GlNetL pfA GNLpA 1.81 7.1 ... 25.97 24.06 2 25.48 -.7GlobPtrs GLP 1.85 10.8 ...dd 18.50 15.17 20 17.10 +2.4GlobPay s GPN .04 ... 37 119.69 87.86 1431 109.99 +9.7GlbShipLs GSL .40 30.3 ...dd 1.94 .97 59 1.32 +13.8GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 0 24.50 +2.4tGlbXNordic GXF .83e 3.9 ...q 24.68 21.36 9 21.40 -5.7tGbXSpDvE SDEM .63e ... ...q 17.90 13.84 7 13.94 -14.4GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.17 -.6GblXEffic EFFE .16p ... ...q 27.69 25.00 26.15 -1.8GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 53 12.76 +7.3GblXColum GXG .41e 3.9 ...q 11.51 9.33 72 10.39 +3.7GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.91 11 21.09 -12.1GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 80 13.15 -3.2GblXChMat CHIM .24e 1.3 ...q 24.12 16.60 1 18.24 -12.6tGblXArg ARGT .09e .3 ...q 38.46 27.00 441 27.35 -22.5GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 64 25.08 -2.0GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 48 11.91 -2.1GblXGuru GURU .28e .9 ...q 32.47 26.64 14 31.57 +6.3GbXGreece GREK .13e 1.4 ...q 11.56 8.57 983 9.09 -11.6GblXChCon CHIQ .12e .7 ...q 19.98 14.58 138 17.67 -5.4GblX MLP MLPA .90e 9.9 ...q 11.14 8.14 1264 9.08 -8.0GblXFertil SOIL .25e 2.4 ...q 11.01 9.20 0 10.33 -1.9GblXChiEn CHIE .41e 3.4 ...q 13.77 10.65 0 12.14 +6.9GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 172 20.92 -3.9GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.27 321 16.60 -7.8GbXSEAsia ASEA .42e 2.8 ...q 18.44 14.97 6 15.25 -10.3GblXPakist PAK ... ... ...q 16.73 10.75 11 11.20 -9.5GblXChiInd CHII .35e 2.4 ...q 16.58 13.77 14.40 -5.7GblXNorway NORW .83e 5.8 ...q 14.95 11.22 26 14.32 +9.0GblXScUS n SCIU ... ... ...q 32.53 28.49 9 31.40 +1.6GblXScEu n SCID ... ... ...q 29.75 26.39 11 26.76 -3.5GblXScAs n SCIX ... ... ...q 27.08 24.06 1 24.96 -3.6GblXScJp n SCIJ ... ... ... 33.72 28.85 7 30.10 -5.0GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 28 24.31 -2.3GbXNigeria NGE .31e 1.4 ...q 27.10 17.64 20 21.69 -.1GbX US Inf PAVE ... ... ... 17.80 13.80 9 16.15 -3.8GblFound n BOSS ... ... ... 20.72 15.50 4 19.52 +12.7GlbXCop rs COPX .43e 1.8 ...q 29.34 19.75 25 23.58 -13.8GlbXSilv rs SIL ... ... ...q 36.36 28.21 58 28.35 -13.1GlbXLith rs LIT ... ... ...q 41.21 28.71 249 32.44 -16.3GbX Gold rs GOEX ... ... ...q 25.21 20.08 7 22.05 -5.4GbXUran rs URA ... ... ...q 16.36 11.81 377 12.63 -16.1GlblScape GSB .06 1.6 21 5.51 3.27 23 3.86 +8.7Globalstar GSAT ... ... ...dd 2.30 .44 4060 .48 -63.4GlobantSA GLOB ... ... 57 57.57 34.82 388 55.01 +18.4GlobusMed GMED ... ... 42 57.55 27.79 570 49.95 +21.5Glowpoint GLOW ... ... ...dd .65 .15 1082 .20 -45.8GoDaddy n GDDY ... ... 98 75.18 40.78 1485 69.76 +38.7GolLinhs s GOL ... ... ... 14.48 4.42 797 5.46 -37.7GoldFLtd GFI .02e .6 ... 4.70 3.33 6078 3.53 -17.9GoldResrc GORO .02 .3 83 6.92 3.37 358 6.67 +51.6GoldStdV g GSV ... ... ... 2.01 1.15 382 1.34 -23.4Goldcrp g GG .24 1.8 18 15.55 11.64 3824 13.29 +4.1tGoldenMin AUMN ... ... ... .65 .31 143 .30 -30.6GoldStr g GSS ... ... 6 .92 .56 435 .67 -25.2GldFld GV ... ... 11 6.38 3.60 30 4.30 -12.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 77 25.99 -2.0GS BDC n GSBD 1.80 8.7 11 23.25 18.78 161 20.58 -7.2GS ActbtInt GSIE ... ... ...q 32.48 27.37 75 29.16 -2.8GS ActEM GEM ... ... ...q 39.44 30.92 140 32.69 -8.7GS ActEur GSEU .60e ... ... 33.94 29.45 25 30.11 -5.0GS ActJpn GSIY ... ... ... 36.02 29.67 0 32.91 -2.2GS US LgC GSEW ... ... ... 46.27 40.58 8 43.84 +.8GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.45 -2.2GS CpBd n GIGB ... ... ... 50.44 47.71 2 47.91 -4.6GS ActLgC GSLC ... ... ...q 57.42 47.73 143 54.70 +2.5GS 0-1Yr n GBIL ... ... ... 105.09 99.91 31 100.13 +.2GS Indus n GVIP ... ... ... 57.97 47.74 9 55.31 +4.4GS SCap n GSSC ... ... ... 48.61 39.39 4 46.95 +8.4GSCI37 GSC ... ... ...q 28.00 17.55 2 26.84 +11.9GoldmanS GS 3.20f 1.4 21 275.31 214.64 3065 223.42 -12.3GoldS pfK GSpK 1.59 5.9 ... 30.09 26.86 48 27.14 -5.0GoldS pfN GSpN ... ... ... 28.34 25.95 28 26.58 -4.5GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 4 26.26 +1.5GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 20 23.98 +5.4GoldS pfA GSpA .96 4.1 ... 24.46 21.25 19 23.13 +2.6GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 74 23.09 +2.2GS MLPEn GER .64 10.6 ...q 7.48 5.25 255 6.06 -1.5GS MLPInc GMZ 1.38 15.5 ... 10.33 7.55 169 8.92 -.2GoodrPet n GDP ... ... ... 15.75 8.20 42 13.19 +20.9GormanR GRC .50 1.4 31 35.88 24.45 74 35.44 +13.6vjGrace GRA .96 1.3 21 77.37 58.48 620 73.18 +4.3Graco s GGG .53 1.2 14 49.69 34.89 719 45.03 -.4GrahamCp GHM .36 1.4 19 27.51 17.97 20 25.99 +24.2 GrahamH s GHC 5.32f .9 22 625.45 536.90 12 587.65 +5.2Graingr GWW 5.44f 1.8 27 322.34 155.00 451 307.56 +30.2Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 4 25.25 -6.2GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 3813 27.34 +2.6GranTrra g GTE ... ... ...dd 3.52 1.93 2040 3.48 +28.9GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 1.0 27 68.58 46.91 354 54.70 -13.8GranitPnt n GPMT 1.60f 8.6 57 19.30 16.15 174 18.65 +5.1GraniteRE GRP/U 2.30 ... ... 42.53 36.24 2 40.29 +3.1Gran Gld n BAR ... ... ... 142.87 123.68 37 124.66 -4.3GranCom n COMB ... ... ... 27.39 24.80 2 25.88 -1.1GranSP n COMG ... ... ... 32.29 24.96 0 30.19 +9.0GrphTInt n EAF ... ... ... 20.75 14.44 1364 18.46 +19.1GraphPkg GPK .30 2.1 15 16.74 12.65 2455 14.46 -6.4GrayTelev GTN ... ... 9 17.80 10.70 1033 15.95 -4.8GrayTvA GTN/A ... ... 22 15.75 9.50 1 14.65 +2.1GrtAjax n AJX 1.20 9.1 8 15.40 12.27 36 13.20 -4.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 6 24.82 -2.2GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 267 1.16 -10.1GrtWstBcp GWB 1.00f 2.4 17 46.03 33.27 166 42.43 +6.6GreenDot GDOT ... ... 37 79.12 37.81 244 72.09 +19.6GreenTrH n GHG ... ... ...cc 25.10 10.75 129 18.10 +39.8GreenbCos GBX .92f 2.0 10 54.45 41.45 687 46.90 -12.0Greenhill GHL .20 .7 ...dd 29.85 13.80 401 28.25 +44.9Greif A GEF 1.68 3.1 17 65.60 47.97 134 53.54 -11.6Greif B GEF/B 2.51e 4.3 13 71.95 52.50 7 58.30 -15.9tGriffon GFF .28f 1.6 18 24.50 17.45 190 17.50 -14.0Group1 GPI 1.00 1.5 9 84.47 51.62 440 65.25 -8.1GrubHub GRUB ... ... ...cc 120.07 42.42 1416 105.58 +47.0GAeroPac PAC 2.78e 2.9 ... 119.87 82.19 79 95.07 -7.5GpoASur ASR 3.31e ... ... 229.45 152.41 33 158.71 -13.0GpoAvalAc AVAL .40 4.8 ... 9.51 7.91 88 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 7 9.23 -1.3tGpSuprvi n SUPV ... ... ... 33.85 10.20 2812 10.86 -63.0GpTelevisa TV ... ... ... 27.37 14.20 1223 18.63 -.2GuangRy GSH .63e 2.2 ... 37.43 24.75 4 27.56 -17.5Guess GES .90 4.2 ...cc 26.15 11.48 783 21.49 +27.3GuggBAB GBAB 1.66 7.8 ...q 23.29 20.97 58 21.39 -5.9Gug 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 10.0 ...q 23.88 21.08 43 21.83 -.5GuggChina 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 7.72 143 8.41 -5.5GugChinTc 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 21.86 18.80 160 21.85 +1.3Guidewire GWRE ... ... ...dd 96.19 67.82 1483 88.24 +18.8GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 37 33.60 +17.9H -HCA Hldg HCA .35p ... 16 108.85 71.18 1632 103.09 +17.4HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 125 40.60 +35.8HCP Inc HCP 1.48 5.8 14 33.67 21.48 5588 25.70 -1.5HDFC Bk HDB .37e .4 ... 110.77 85.56 526 105.64 +3.9HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 2 26.10 -1.4HFF Inc HF 1.80e ... 15 51.74 32.99 141 34.08 -29.9HMG HMG ... ... ...dd 16.33 8.94 9 14.30 +14.5HNI Corp HNI 1.18f 3.2 18 43.42 31.16 167 37.29 -3.3HP Inc HPQ .56f 2.5 8 24.75 17.10 9785 22.67 +7.9HRG Grp HRG ... ... ...dd 19.19 9.42 1270 13.28 -21.7HSBC HSBC 1.50e 3.2 ... 55.89 43.87 1119 46.94 -9.1HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 72 26.41 +2.3HSBC 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 ... ... 83 96.84 38.47 822 89.40 +53.9HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.86 5713 4.31 -43.1Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 7432 45.63 -6.6HalyrdHlt HYH ... ... 28 61.52 38.22 547 57.21 +23.9HamBchBr HBB .34 1.2 ... 41.00 20.97 50 28.24 +9.9HancFinOp BTO 1.48 4.0 ...q 41.00 31.24 40 37.20 -5.4HanJS JHS .87e 6.5 ...q 15.12 12.97 41 13.31 -10.4HanJI JHI 1.45e 9.0 ...q 18.85 15.85 20 16.03 -8.4HanPrmDv PDT 1.08a 6.6 ...q 17.33 14.50 54 16.31 -4.8HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 44 21.48 +.3HanPfd2 HPF 1.68 7.9 ...q 22.71 19.39 53 21.20 -1.3HanPfd3 HPS 1.47 7.9 ...q 19.48 16.80 31 18.45 -1.6HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 61 23.18 -6.0Hanesbds s HBI .60 2.7 11 25.73 16.38 3989 22.06 +5.5HannArms HASI 1.32 6.7 36 25.28 17.33 726 19.62 -18.5HanoverIns THG 2.16 1.8 65 123.43 85.64 178 118.83 +9.9HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 3 25.60 +1.1HarleyD HOG 1.48 3.5 13 56.55 39.34 2053 41.90 -17.6HarmonyG HMY .05 ... ... 2.53 1.52 3282 1.52 -18.7HarrisCorp HRS 2.28 1.6 26 170.54 108.29 432 144.76 +2.2Harsco HSC .20m .9 57 26.75 15.05 610 22.40 +20.1HarteHk rs HHS ... ... ... 12.16 7.27 10 11.25 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.65 -1.3HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 45 29.23 -.1HartfdFn HIG 1.00 2.0 17 59.20 49.67 1672 50.93 -9.5HartfFn wt HIG/WS ... ... ... 53.33 45.83 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 71 21.85 -3.5HavertyA HVT/A .38a 1.7 17 27.10 18.00 0 21.80 -6.6HawaiiEl HE 1.24 3.6 23 38.72 31.71 484 34.29 -5.1Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 255 6.03 +1.3HlthcrRlty HR 1.20 4.1 46 36.25 26.09 1239 29.06 -9.5HlthcreTr HTA 1.22 4.5 52 32.74 24.06 992 26.93 -10.4HeclaM HL .01e .3 ...dd 5.58 3.25 4182 3.44 -13.4HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 0 52.75 -.5Heico s HEI .13 ... ... 97.32 56.47 400 73.06 Heico A s HEI/A ... ... 47 79.00 48.28 104 60.90 HelixEn HLX ... ... 3 8.70 5.06 2782 8.45 +12.1HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 2425 65.05 +.6Hemisphrx rs HEB ... ... ... .74 .28 118 .31 -11.6HennCap n HCAC ... ... ... 11.00 8.97 1473 10.14 +3.5HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 388 11.19 +7.9Herbalif s HLF ... ... 24 56.75 30.36 1059 53.73 HercHld n HRI ... ... ... 72.99 35.89 203 56.40 -9.9HercTGC HTGC 1.24 9.8 12q 13.97 11.55 563 12.62 -3.8HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 2 25.27 -1.4HeritageIns HRTG .24 1.4 58 19.15 8.85 89 16.76 -7.0Hersha pfC HTpC 1.72 7.0 ... 26.28 23.82 1 24.45 -2.7Hersha rs HT 1.12 5.3 15 21.88 16.60 294 21.20 +21.8Hersha pfD HTpD 1.63 6.8 ... 25.94 22.61 4 23.90 -3.1Hersha pfE HTpE ... ... ... 26.40 22.66 1 23.45 -5.2Hershey HSY 2.62 2.8 20 115.82 89.10 895 94.18 -17.0HertzGl HTZ ... ... ... 27.27 9.26 4731 15.38 -30.4Hess HES 1.00 1.5 ...dd 67.15 37.25 3294 65.56 +38.1Hess pfA HESpA ... ... ... 75.17 48.24 56 73.75 +27.4HessMidP n HESM 1.33f 6.8 19 23.34 18.32 110 19.70 -.6HP Ent n HPE .56f 3.8 12 19.48 12.70 14739 14.71 +2.4Hexcel HXL .50 .8 24 73.42 50.50 634 66.04 +6.8Hi-Crush HCLP 1.05e 8.9 13 14.85 7.25 1115 11.75 +9.8HighPtRs HPR ... ... ...dd 7.60 2.66 1094 6.06 +18.1HighlFlR n HFRO ... ... ... 16.60 15.00 82 15.58 +.5HighwdPrp HIW 1.85 3.7 22 53.34 41.34 841 50.41 -1.0Hill Intl HIL ... ... ...dd 6.08 4.25 97 5.95 +9.2Hill-Rom HRC .80 .9 23 94.63 71.91 315 88.16 +4.6HillenInc HI .83 1.8 23 49.35 34.65 153 46.80 +4.7HillmCT pf HLMp 2.90 9.6 ... 36.95 26.41 1 30.23 -12.0HilltopH HTH .28 1.2 12 28.32 21.47 526 22.47 -11.3HilGrVa n HGV ... ... ... 47.75 32.20 1479 34.10 -18.7Hilton HLT .60 .8 39 88.11 60.54 5143 78.25 -2.0HoeghLP HMLP 1.72 9.6 11 20.00 15.33 106 17.90 -4.0Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 27 25.53 -5.1HollyEngy HEP 2.62f 9.4 13 36.05 26.09 197 27.99 -13.9HollyFront HFC 1.32 2.0 16 83.28 25.97 2236 66.98 +30.8HomeDp HD 4.12 2.1 25 207.61 144.25 2992 195.21 +3.0Honda HMC .84e 2.9 ... 37.29 27.05 404 29.31 -14.0HonwllIntl HON 2.98 2.1 63 165.13 131.42 2858 143.13 -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/Friday, June 29, 2018

PAGE 35

HorMan HMN 1.14 2.6 27 47.65 33.85 73 44.70 +1.4HorizGbl n HZN ... ... 28 19.26 5.13 480 5.92 -57.8HorizFn22 n HTFA ... ... ... 26.00 25.26 25.45 +.2HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 2 49.72 -1.2HorGKWld KLDW ... ... ...q 35.73 30.14 9 33.68 +.6HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.93 3 19.96 -6.7JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.82 +2.4Hormel s HRL .75 2.0 23 38.00 29.75 3476 37.24 +2.3Hornbeck HOS ... ... ...dd 4.87 2.07 230 3.90 +25.4HostHotls HST 1.00a 4.8 18 22.47 17.26 7205 20.86 +5.1HoulihnL n HLI 1.08 2.1 20 52.86 34.16 373 51.43 +13.2HstnAEn HUSA ... ... ... 1.04 .22 10714 .40 +20.6tHovnanE HOV ... ... ...dd 3.41 1.57 1333 1.66 -50.4HHughes HHC ... ... 27 140.38 114.28 274 131.40 +.1HuanPwr HNP 2.45e 9.5 ... 30.60 23.64 50 25.85 +3.4Hubbell HUBB 3.08 2.9 20 149.03 100.55 436 105.98 -21.7HubSpot HUBS ... ... ...dd 143.00 63.00 539 126.45 +43.0HudBayM g HBM .02 ... 8 10.25 5.25 709 5.40 -38.6HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.8 29 36.06 28.25 973 35.41 +3.4HugotnR HGT .09e 13.4 2 1.95 .55 180 .67 -52.1Humana HUM 2.00f .7 25 309.19 229.84 563 296.99 +19.7HuntCoFn HCFT .40m 11.6 5 4.98 2.55 31 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 7 39.85 +3.9HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 41.47 -.5HuntgtnIng HII 2.88 1.3 20 276.69 183.42 289 215.80 -8.4Huntsmn HUN .65 2.2 10 36.09 24.51 3600 29.26 -12.1Huya n HUYA ... ... ... 50.82 15.25 6671 32.68 +103.5Hyatt H .60 .8 36 84.89 54.38 887 76.51 +4.0HysterYale HY 1.21 1.9 17 93.90 62.62 44 64.04 -24.8I -IAMGld g IAG 1.52f 26.7 95 7.25 4.80 3783 5.70 -2.2tICICI Bk IBN .16e 2.0 ... 11.26 7.89 15333 7.88 -19.0IDT Cp IDT 1.00f 17.4 ...dd 16.48 4.87 374 5.75 -45.8IEC Elec IEC ... ... ...cc 6.80 3.42 86 6.37 +54.6tING ING .14e 1.0 ... 20.58 14.18 2371 14.30 -22.5ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 71 25.56 +.1ING 6.375 ISF 1.59 6.1 ... 26.16 25.40 51 26.09 +1.5ION Geo rs IO ... ... ...dd 32.45 3.20 267 24.40 +23.5iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 1 24.80 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.31 71 30.33 -.4IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.14 -1.5IQ HdgLgS QLS ... ... ...q 24.53 20.86 21.90 IQ Ch SC n CSML ... ... ... 29.96 23.89 32 28.66 +2.2IQ HdgEv QED ... ... ...q 22.00 20.76 21.24 +1.6IQ HiYlVl n HYLV ... ... ... 25.58 22.89 71 24.09 -4.2IQ CorePl n AGGP ... ... ... 20.27 18.67 177 19.14 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 2 18.68 -4.5IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 3 23.63 -3.2IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 0 21.38 -5.3IQ 50HgEur HFXE ... ... ...q 21.45 19.05 0 19.26 -5.3IQ 50HIntl HFXI ... ... ...q 22.80 20.00 5 20.81 -3.9IQ RealRtn CPI ... ... ...q 27.90 27.17 2 27.66 +.9IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 8 26.48 +.6IQMrgArb MNA ... ... ...q 31.92 30.25 74 30.72 -1.1IQ AustSC KROO .88e 4.4 ...q 20.49 16.47 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.00 -5.5IQGblOilSC 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 20 27.43 -4.0IQVIA Hldg IQV ... ... 12 110.67 87.45 1735 99.19 +1.3IRSA IRS ... ... ... 32.97 16.51 103 17.44 -41.1iShGold IAU ... ... ...q 13.11 11.61 13678 11.97 -4.3iShGSCI GSG ... ... ...q 18.31 13.21 174 17.67 +8.5iSAstla EWA 1.01e 4.5 ...q 24.19 21.31 2810 22.49 -2.9iSAstria EWO .37e 1.7 ...q 27.41 20.58 120 22.38 -9.2iShBelg EWK .51e 2.6 ...q 23.00 19.33 22 19.53 -7.1iShBrazil EWZ .67e 2.1 ...q 47.85 30.98 32790 31.89 -21.2iShCanada EWC .48e 1.7 ...q 30.60 26.33 1746 28.12 -5.1iShEMU EZU .86e 2.1 ...q 47.13 40.03 5183 40.55 -6.5iSFrance EWQ .58e 1.9 ...q 33.73 28.51 1415 30.19 -3.3tiShGerm EWG .60e 2.0 ...q 35.87 29.65 5415 29.53 -10.6iSh HK EWH .61e 2.5 ...q 26.93 23.03 3742 24.20 -4.8iSh SKor EWY .65e 1.0 ...q 79.07 65.76 2685 66.88 -10.7iShMexico EWW .78e 1.7 ...q 57.82 43.55 5469 46.92 -4.8iShNeth EWN .66e 2.2 ...q 34.09 28.69 701 30.21 -4.8iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.87 182 45.83 -4.1iShSoAfr EZA 1.02e 1.8 ...q 76.53 53.17 719 55.48 -20.7iShSpain EWP .99e 3.3 ...q 36.38 29.62 723 30.11 -8.1tiSSwedn EWD .76e 2.5 ...q 36.71 30.08 236 30.05 -11.4tiShSwitz EWL .75e 2.3 ...q 37.84 32.02 803 32.11 -9.8iShFrntr100 FM .30e 1.0 ...q 36.19 28.42 152 28.86 -12.9iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.70 21 48.86 -3.2iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.08 4 51.43 -5.6iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 5 48.35 -5.5iShEMkHY EMHY 3.98 8.7 ...q 51.12 44.85 26 45.96 -8.0iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.49 6 44.75 -10.7tiShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.58 72 38.72 -7.4iShGblSilv SLVP .29e 2.9 ...q 12.00 9.34 9 10.05 -7.2iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 7 22.93 +6.4iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 2 28.31 -3.6iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 42 87.17 -1.1iShEMktSC EEMS .89e 1.9 ...q 57.36 46.23 16 47.10 -11.3iShEMkBd LEMB .42e .9 ...q 50.78 44.22 75 44.37 -7.9iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 58 82.81 -1.8iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 234 57.19 -5.9iShJpnSC SCJ 1.81e 2.3 ...q 85.34 68.50 78 78.05 -2.2iShThai THD 1.88e 2.3 ...q 103.71 76.79 266 82.17 -11.2iShIsrael EIS .81e 1.6 ...q 55.29 46.67 4 52.19 +1.8iShChile ECH .71e 1.6 ...q 56.53 41.34 172 45.76 -12.3iShBRIC BKF .54e 1.3 ...q 50.94 37.01 38 41.40 -6.9iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 31 56.22 +1.4iShSilver SLV ... ... ...q 17.14 14.44 8801 15.07 -5.8iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 712 119.57 +.8iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 11 101.15 -4.2iShAcwiMV HACV ... ... ...q 29.95 27.42 29.58 -.7iShMrnLG JKE 1.20e .7 ...q 179.35 138.04 11 173.30 +10.7iShMrnLC JKD 2.24e 1.5 ...q 167.90 145.50 19 153.97 -3.1iShBrazSC EWZS .40e 3.2 ...q 18.14 12.00 71 12.32 -24.4iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 12 17.35 -7.0iShSPTUS s ITOT ... ... ...q 65.40 54.98 919 62.47 +2.2iShSTNtMu SUB .86 .8 ...q 106.40 104.31 39 105.08 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 29 111.46 -1.4iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 1883 112.83 -1.1iShChinaLC FXI .87e 2.1 ...q 54.00 39.32 26721 42.36 -8.3iShTransp IYT 1.70e .9 ...q 206.73 162.38 478 185.52 -3.2iShChinaSC ECNS 1.73e 3.5 ...q 56.49 44.65 4 49.41 -2.3iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 5286 272.82 +1.5iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 6 183.19 -1.3iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 1731 106.23 -2.8iShEMkts EEM .59e 1.4 ...q 52.08 40.92 105341 42.69 -9.4iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 6241 114.51 -5.8iSKokusai TOK 1.60e 2.5 ...q 69.65 59.34 1 64.11 -.8iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 832 24.62 -1.8iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.3 ...q 62.55 53.59 14 54.09 -10.6iShGblTech IXN 1.10e .7 ...q 173.28 129.32 33 164.02 +6.7iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 13 50.41 -4.6iSMrnMCG JKH .59e .3 ...q 226.90 180.50 1 217.45 +7.4tiShIndones EIDO .35e 1.6 ...q 30.61 22.58 1273 22.32 -21.5iSSP500Gr IVW 2.03e 1.2 ...q 168.27 135.75 783 162.44 +6.3iShNYMun s NYF ... ... ...q 56.36 54.26 18 54.74 -1.9iShGblHcr s IXJ ... ... ...q 61.56 53.45 20 56.16 iShGblFin IXG 1.28e 2.0 ...q 76.01 61.45 21 63.89 -8.6iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 1297 83.25 +.4iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 740 37.08 +4.3iShCalMn s CMF ... ... ...q 59.75 57.68 66 58.50 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 333 49.96 -2.6iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 3 83.79 -.1iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 204 42.57 -5.9iShNANatR IGE .85e 2.3 ...q 38.33 30.59 563 36.47 +2.9iSh JPXNik JPXN ... ... ... 70.78 57.37 3 63.00 -3.0iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.02 296 82.82 -1.0iShLatAm ILF .60e 2.0 ...q 39.54 28.68 926 29.38 -14.0iShUSAMo MTUM .81e .7 ...q 114.69 88.11 844 109.49 +6.2iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 8 159.12 -.2iShPhilpns EPHE .20e .7 ...q 40.19 28.80 347 29.48 -24.1iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 2692 110.08 -3.6iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 420 108.99 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 3 42.79 -1.9iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 14 50.85 -3.0iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.34 4 37.93 -4.0iShAsia50 AIA 1.02e 1.6 ...q 72.96 56.26 112 61.89 -6.3iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 7109 122.14 -3.7iSRTop200G IWY .82e 1.0 ...q 80.46 63.67 57 78.19 +6.9iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 43 62.90 +2.3iShIntSelDv IDV 1.51e 4.4 ...q 35.93 31.78 513 31.95 -5.4iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 21346 66.60 -5.3iShGerSC bt EWGS .69e 1.2 ...q 70.42 51.54 24 59.50 -7.5iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 488 88.37 -.9iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 45 59.98 -7.4iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 241 126.58 +4.9iShNorC bt ENOR .58e 2.1 ...q 29.21 21.54 1 27.50 +6.6iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 187 211.92 +1.8iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 2 178.77 +2.7iShIreland EIRL .55e 1.2 ...q 50.12 42.90 7 46.82 -2.4iSCorSPMid IJH 1.89e 1.0 ...q 201.14 168.25 1260 194.56 +2.5iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 23 57.96 -8.3iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 13829 85.28 -2.3iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 51 40.18 +1.9iShSft IGV .12e .1 ...q 193.77 134.79 455 181.95 +17.7iShCorUS n FTY ... ... ... 51.01 43.20 37 49.03 -1.2iShDenC bt EDEN .81e 1.3 ...q 71.11 61.98 23 63.26 -6.4iShNetw IGN .25e .5 ...q 55.29 44.16 13 52.11 +7.5iShNATch IGM .73e .4 ...q 201.77 143.13 41 192.94 +14.3iShResRE REZ 2.01e 3.2 ...q 67.72 53.83 9 62.96 +1.2iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 38 25.37 +.2iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 71 99.61 -1.7iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 44 100.61 +2.4iShGbl100 s IOO ... ... ...q 49.47 41.97 47 45.68 -.5iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 24 25.41 +.1iShConsSv IYC 1.50e .8 ...q 200.56 160.53 10 193.94 +8.2iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 2 110.43 -3.1iShIndia bt INDA .24e .7 ...q 38.21 31.67 6459 32.57 -9.7iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1410 121.31 -2.4iSMrnSCG JKK .87e .4 ...q 211.03 156.02 6 197.50 +10.1tiShPoland EPOL .42e 2.0 ...q 30.19 21.55 343 21.41 -21.0iSMCGth IJK 1.88e .8 ...q 233.09 190.88 110 224.39 +4.0iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 34 107.78 -1.8iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 1647 143.58 +6.6tiSIndiaSC bt SMIN .10e .2 ...q 55.13 41.50 73 41.05 -21.9iSRus1K IWB 2.36e 1.6 ...q 159.31 133.70 1346 151.82 +2.2iSR2KVal IWN 1.98e 1.5 ...q 135.80 112.01 1610 132.24 +5.2iSR2KGr IWO 1.36e .7 ...q 214.74 162.12 799 204.30 +9.4iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 20 131.53 -3.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1781 50.98 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 26738 163.88 +7.5iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 311 84.93 -5.8iShChina MCHI .61e 1.0 ...q 76.72 54.14 4629 63.65 -4.3iSEafeMnV EFAV 2.81e 4.0 ...q 76.51 68.11 444 70.89 -2.9iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 277 162.18 +2.5iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.97 12 66.65 -4.9iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 93 131.80 -.8 iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1489 53.07 +.5iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 85 152.05 -.1iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 211 162.02 +1.2iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 29 48.73 -1.6iShTelecm IYZ .68e 2.5 ...q 33.00 26.34 605 27.56 -6.3iShTech IYW 1.20e .7 ...q 187.31 138.25 229 178.48 +9.7iShGblIndl EXI 1.40e 1.6 ...q 100.28 83.76 3 87.45 -5.8iShGblCSt s KXI ... ... ...q 54.58 47.79 76 48.90 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 8832 80.38 -.8iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 10 114.33 +4.5iSh0-5Tips STIP ... ... ...q 100.84 99.16 135 99.64 -.2iShHmCnst ITB .09e .2 ...q 46.56 33.10 1709 37.80 -13.5iShInds IYJ 1.65e 1.2 ...q 158.32 129.07 47 143.15 -2.9iShAerosp ITA 1.31e .7 ...q 207.47 155.02 238 191.90 +2.0iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 40 177.80 +2.0iShFinSv IYG 1.21e .9 ...q 142.14 110.06 110 129.71 -.6iShRegBks IAT .61e 1.2 ...q 54.74 41.83 119 49.35 +.1iShInsur IAK .82e 1.3 ...q 69.95 59.34 12 61.51 -7.6iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 226 117.34 -1.7iShBroker IAI .65e 1.0 ...q 70.58 51.86 40 64.62 +2.9iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 544 41.65 +5.0iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 16 112.21 +1.0iShCrSPS s IJR ... ... ...q 86.70 66.77 4264 83.73 +9.0iShMedDev IHI 1.57e .8 ...q 206.75 160.37 78 201.11 +15.9iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 15 117.98 -6.9iShHltcPrv IHF .24e .1 ...q 182.86 139.65 1449 176.45 +12.5iShCorTInt IXUS 1.28e 2.2 ...q 67.93 56.86 1366 59.52 -5.6iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 15 151.22 -2.0iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 256 98.73 -3.4iShPeru EPU .70e 1.8 ...q 44.95 33.53 91 38.88 -5.1iShCorEafe IEFA 1.56e 2.5 ...q 70.84 60.28 7353 62.91 -4.8iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 14 36.51 +1.6iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 29 136.13 +1.9iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 61 73.83 +13.7iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 41 53.18 -1.3tiShEurope IEV 1.12e 2.5 ...q 50.81 44.01 822 44.23 -6.4iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 67 44.18 -1.6iSRusMic IWC 1.08e 1.0 ...q 109.92 83.45 49 105.99 +10.7iShModAllo AOM .71e 1.9 ...q 39.05 36.79 57 37.45 -1.6iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 14 24.54 -5.0tiSMsciVal EFV 1.66e 3.3 ...q 59.57 50.85 1226 51.07 -7.5iSSCVal IJS 1.73e 1.1 ...q 169.45 132.50 179 163.99 +6.8iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 50 33.94 -2.0iShEafeGr EFG 1.37e 1.8 ...q 85.81 72.88 596 78.18 -3.2iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 4 24.40 -.5iShiB3-23x s IBCE ... ... ...q 24.76 23.38 2 23.60 -2.8iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 3 25.61 -3.2iShBd3-20 s IBDC ... ... ...q 26.38 25.81 8 25.99 -.3iStar STAR ... ... 4 12.29 9.75 663 10.69 -5.4iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 1 25.24 -.5iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 2 24.95 -2.2iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 1 24.76 -1.7ITT Inc ITT .54 1.0 17 57.62 38.36 1226 51.73 -3.1iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.6 23 100.04 79.59 184 92.12 +.8IDEX IEX 1.72 1.3 30 150.72 110.25 305 135.52 +2.7iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.3 29 179.07 135.07 1768 138.56 -17.0Imax Corp IMAX ... ... ...cc 26.70 17.58 322 22.20 -4.1ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 317 .25 -21.5ImpacMtg IMH ... ... 4 15.81 7.18 7 9.54 -6.1ImpOil g IMO .57 1.7 65 33.55 25.91 148 32.62 +4.6IncOpR IOR ... ... 29 14.25 8.51 2 13.35 +20.5IndCDrillg ICD ... ... ...dd 5.48 2.72 59 4.08 +2.5IndepHld IHC .25f .7 12 39.85 19.90 20 33.40 +21.7IndepRT IRT .78a 7.6 21 10.63 8.26 719 10.32 +2.3tIndiaFd IFN 1.82e 1.9 ...q 28.81 23.90 109 23.84 -8.7IndiaGCap IGC ... ... ...dd 1.63 .30 99 .52 -48.5IndoTel s TLK .67 ... ... 36.19 23.66 403 25.74 -20.1IndBach IBA .87e 1.5 ... 67.61 53.00 21 57.86 +1.0Infosys INFY .40e 2.1 17 19.10 13.88 7971 19.00 +17.1InfrREIT n HIFR 1.00 4.5 18 23.22 17.60 202 22.27 +19.9InfuSystem INFU ... ... ...dd 3.55 1.65 147 3.48 +51.1IngerRd IR 2.12f 2.4 21 97.67 79.63 1357 88.98 -.2Ingevity NGVT ... ... ... 84.87 53.62 233 81.22 +15.3Ingredion INGR 2.40 2.2 15 146.28 107.77 387 111.60 -20.2InnovInd n IIPR 1.00 2.8 ... 39.75 15.72 118 35.34 +9.4InnoInd pfA IIPRpA ... ... ... 28.80 25.50 3 28.40 +1.6Innsuites IHT .01 .7 ...dd 3.70 1.23 6 1.50 -14.3Inphi IPHI ... ... 17 44.25 23.65 488 32.37 -11.6InsightS n INSI .80 4.3 ... 21.10 18.04 35 18.73 -5.9Insperity s NSP ... ... 31 101.90 34.88 201 93.80 +63.6InsprMed n INSP ... ... ... 41.01 22.50 135 36.17 +44.8InspMD 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 50.95 205 58.40 -23.1Instructre n INST ... ... ...dd 46.95 28.50 380 42.85 +29.5IntegerHl ITGR ... ... ...dd 67.91 40.01 180 65.10 +43.7Intellichk IDN ... ... ...dd 3.95 1.50 23 2.14 -16.4IntellgSys INS ... ... ...dd 9.90 3.30 1 9.25 +102.9Intelsat I ... ... ... 21.05 2.44 6379 16.54 +387.9InterXion INXN ... ... ... 67.19 44.03 750 62.06 +5.3IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1974 73.84 +4.6IntCtlHtls IHG ... ... ... 69.23 49.03 656 61.91 -2.5IBM IBM 6.28f 4.5 10 171.13 137.45 4505 140.04 -8.7IntFlav IFF 2.76f 2.2 32 157.40 122.11 484 123.70 -18.9IntlGmeT n IGT .80 3.5 ... 31.00 17.92 2840 23.12 -12.8IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 17 66.94 50.00 2557 52.44 -9.5IntlSeaw n INSW ... ... ... 24.78 15.23 237 23.89 +29.4IntTower g THM ... ... ...dd .78 .29 130 .50 +16.5Interpublic IPG .84 3.5 16 26.01 18.30 2973 23.71 +17.6IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 1 25.29 -.7inTestCorp INTT ... ... 19 10.25 5.75 19 7.25 -16.2IntPotash IPI ... ... ...dd 5.31 2.14 1067 4.19 -12.0Intrexon XON ... ... ...dd 25.88 10.26 1850 13.37 +16.1Inuvo INUV ... ... ...dd 1.24 .68 16 .75 -7.4Invacare IVC .05 .3 ...dd 20.00 12.30 102 18.95 +12.5Invesco24 n IHTA ... ... ... 10.33 8.28 31 9.19 -10.9InvHiIn23 n IHIT ... ... ... 10.32 9.53 36 9.92 +1.3InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 92 10.68 -6.2Inv Bond VBF .83a 4.6 ...q 20.29 17.47 29 17.82 -10.4InvCAVal VCV .79 6.7 ...q 13.20 11.53 84 11.75 -6.6InvDynCrd VTA .90 7.7 ...q 12.10 11.33 135 11.65 -.5PSAerDef 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 +5.3tInvHiInc2 VLT 1.24 9.2 ...q 15.25 13.50 21 13.48 -8.3Invsco iim IIM .84 6.0 ...q 15.47 13.64 79 14.11 -5.3tInvesco IVZ 1.16 4.4 11 38.43 26.37 3705 26.59 -27.2InvMtgCap IVR 1.68 10.5 7 18.86 15.15 1070 15.97 -10.4InvMtg pfA IVRpA 1.94 7.8 ... 25.56 24.24 9 25.02 InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 13 25.96 +.8InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 47 24.61 -1.5Invsco oia OIA .39 5.2 ...q 8.25 7.34 51 7.50 -6.3InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 66 11.74 -5.3InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 106 11.82 -5.4InvPAVal VPV .79 6.7 ...q 12.68 11.54 47 11.80 -2.9Invsco iqi IQI .76 6.4 ...q 13.04 11.70 98 11.94 -4.6InvSrInco VVR .31 7.3 ...q 4.60 4.26 663 4.28 -2.5InvTrIG VGM .88 7.1 ...q 13.80 12.09 113 12.36 -6.2InvTrNY VTN .85 6.6 ...q 14.00 12.61 37 12.79 -6.8InvTech ITG .28 1.3 ...dd 23.96 17.63 176 21.02 +9.2InvRlEst IRET .28 4.9 7 5.99 4.05 669 5.69 +14.0InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 1 24.26 -6.7Invitae n NVTA ... ... ...dd 10.44 4.35 673 7.22 -20.5InvitHm n INVH .44 1.9 ... 24.30 20.25 1988 23.03 -2.3iPBetaCmd BCM ... ... ...q 32.00 25.10 0 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 6.3 30 41.52 30.78 1233 34.65 -8.2iShItaly rs EWI ... ... ...q 34.45 27.55 950 28.55 -6.2iShJapan rs EWJ ... ... ...q 64.71 52.81 9722 58.10 -3.1iSMlasia rs EWM ... ... ...q 36.56 30.46 770 30.74 -6.8iShSing rs EWS ... ... ...q 28.35 23.33 1124 23.79 -8.3tiSTaiwn rs EWT ... ... ...q 39.36 35.15 6881 35.32 -2.5iSh UK rs EWU ... ... ...q 38.05 32.87 1968 34.50 -3.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 2536 49.64 -1.2iShCmdOpT CMDT ... ... ...q 41.95 33.66 1 36.48 -1.9iShCvBd ICVT .67e ... ...q 60.09 51.90 5 57.57 +4.4iShCorEM IEMG .95e 1.8 ...q 62.70 49.43 20346 51.63 -9.3iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.34 -9.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 47.45 -4.0iShColomC ICOL .43e 2.9 ...q 16.51 13.45 0 14.75 +2.2iShEnhBd n IGEB ... ... ... 50.77 47.60 1 47.88 -4.8tiShDefBd n HYDB ... ... ... 51.96 49.25 1 49.40 -2.5iShFSIntSC ISCF .12p ... ...q 34.73 27.98 59 31.53 -2.8iShRs2500 n SMMD ... ... ... 47.19 38.87 45.69 +4.6iShFacSIntl INTF .17p ... ...q 31.21 26.13 121 27.43 -4.9iShArgGl n AGT ... ... ... 32.94 23.02 7 23.29 -22.8iShFS USA LRGF .19e ... ...q 33.93 28.54 129 31.99 +.6iShFSUsaSC SMLF .23e ... ...q 43.45 34.88 51 41.99 +6.3iShFacSGbl ACWF .11p ... ...q 34.07 27.04 6 29.87 -2.6iSh iBd23 n IBML ... ... ... 25.96 24.64 19 25.02 -.8iSh IntDv n IDEV ... ... ... 62.47 53.10 17 55.53 -5.1iShMgRE rs REM ... ... ...q 48.54 39.80 167 43.67 -3.4iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 556 46.67 -1.0iShDvlValu IVLU ... ... ...q 28.44 23.90 28 24.92 -5.7iSh 3-10yr n IMTB ... ... ... 50.70 47.14 4 47.85 -3.7iShSaudi KSA ... ... ... 31.99 24.69 187 31.06 +18.6iSh MinVl n SMMV ... ... ... 31.76 27.25 4 30.99 +6.1iShIntDevM IMTM .30p ... ...q 33.00 27.90 19 29.57 -3.1iShIntDevQ IQLT .55p ... ...q 31.40 27.21 17 28.52 -3.8iShLwCarb CRBN .94p ... ...q 125.97 106.96 8 114.46 -2.1iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.77 -2.0iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 38 25.22 -4.8tiShMsciChA CNYA ... ... ... 35.68 27.25 10 27.27 -14.9iSh IntDvGr IGRO ... ... ... 62.04 53.77 6 53.84 -9.3iShMultiTc TCHF ... ... ... 43.01 34.12 0 40.79 +5.2iShMultInd INDF ... ... ... 33.67 29.24 0 30.09 -5.6iShMultHl HCRF ... ... ... 35.18 29.11 2 32.85 +3.9iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 61 25.38 +.1iShMultMat MATF ... ... ... 36.19 30.14 32.28 -5.6iSh MultFin FNCF ... ... ... 37.85 30.16 2 33.13 -6.3iShMultiEn ERGF ... ... ... 30.71 23.28 28.83 +1.8iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 24 90.76 -.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 31.08 451 34.23 -1.6iSh MulConD CNDF ... ... ... 34.53 27.45 33.75 +7.8iSh MultUt UTLF ... ... ... 28.56 23.93 25.63 -3.8iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 1580 30.01 +.7iShGblReit REET .94e 3.7 ...q 26.68 23.40 65 25.63 -1.8iSh 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 46 52.68 +1.2iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 89 57.74 -3.2iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 4 95.30 -2.1iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 5 26.90 +1.9iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 2 68.09 +.3iShEafeMV HEFV ... ... ...q 28.27 26.08 3 27.83 +.9iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 8 24.38 -3.8iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.63 -2.5iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.50 287 47.09 -6.1iShxJMinV AXJV .84p ... ...q 38.95 32.91 0 34.85 -4.1iSh2022Mu IBMK .09e ... ...q 26.37 25.24 31 25.54 -.5tiShEm exCh EMXC ... ... ... 58.49 47.81 1 47.70 -11.6iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 5 24.13 -3.5iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 34 25.43 iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.86 -.1iShRussia rs ERUS ... ... ...q 39.23 28.19 390 33.09 -1.3iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 638 29.62 -.2iShCHMex HEWW 1.41p ... ...q 21.71 18.16 1 19.14 -4.3iShH10yCBd CLYH .31e ... ...q 27.42 25.11 0 25.55 -3.3iShCHSpain HEWP .31p ... ...q 23.80 20.85 1 21.74 -1.9iShHEmBd EMBH .30e ... ...q 27.37 25.12 2 25.21 -5.0iShCHItaly HEWI .55p ... ...q 19.17 16.12 17.00 +1.0iShShMMu MEAR .27e ... ...q 50.18 49.61 22 50.03 +.4iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 2 31.08 +.4iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.85 8 26.40 -1.7iShGbMM rs PICK ... ... ... 37.91 25.64 614 32.23 -6.9iShCHAcwi HACW .94e 2.1 ...q 30.93 26.76 29.73 +1.1iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 15 50.31 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 1 24.89 +2.3iSh ESG s ESGE ... ... ... 37.04 15.90 77 33.10 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 10 26.45 -3.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 219 50.14 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 714 32.26 -3.2iShCHSoK HEWY .48p ... ...q 32.01 28.50 28.70 -5.2iShFacEmg EMGF .13p ... ...q 53.84 41.97 58 45.24 -8.6iSh iBd26 n IBDR ... ... ... 24.92 22.99 20 23.26 -5.2iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 66 25.15 +.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 80 25.02 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 84 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 61 24.29 -3.1iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 69 24.34 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 62 23.87 -4.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 53 24.06 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 138 24.37 -1.7IsoRay ISR ... ... ...dd .65 .36 47 .44 +9.0IsraelChm ICL .27e 5.9 ... 4.99 3.85 70 4.61 +14.1IssuerDir ISDR .20 1.0 69 21.85 11.65 1 20.00 +9.0ItauCorpb ITCB 2.48e 16.8 71 16.34 10.28 92 14.72 +9.5ItauUnibH ITUB .32e 3.1 ... 16.98 9.92 8531 10.30 -20.7IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 41 14.34 -5.2J -JAlexHld n JAX ... ... 33 12.80 8.70 22 11.50 +18.6JJill n JILL ... ... 7 12.77 4.17 921 9.33 +19.6JBG Smth n JBGS .90 2.5 ... 38.91 30.79 1295 36.51 +5.1JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 24.84 -1.8JMP Grp JMP .36 6.7 77 7.70 4.92 32 5.36 -4.3JMP Gp 23 JMPB 2.00 7.7 ... 26.00 25.10 7 25.86 +2.3JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 69 26.19 -3.2JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 11 59.99 -4.0JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.18 131 57.16 -4.8JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 22 53.08 -9.0JPM DREq JPUS .26p ... ...q 74.59 64.52 22 70.85 +.5JPM DivInt JPIH ... ... ... 30.68 27.59 29.44 -1.9JPMDsfEu JPEU ... ... ... 64.34 56.44 1 57.74 -4.3JPM DivEu JPEH ... ... ... 29.58 26.58 29.41 +4.0JPM Val n JVAL ... ... ... 27.44 24.90 25.76 -1.3JPM Qual n JQUA ... ... ... 27.51 24.85 26.43 +1.3JPM Mom n JMOM ... ... ... 27.78 24.95 2 26.64 +3.9JPM MinV n JMIN ... ... ... 26.62 24.93 25.82 +.1JPM US Dv JDIV ... ... ... 26.74 24.18 25.70 -3.0JPM DivAlt JPHF ... ... ... 28.92 24.80 11 24.96 -4.6JPM FutSt n JPMF ... ... ... 25.34 23.93 24.28 -3.5JPM UlSh n JPST ... ... ... 51.03 48.88 344 50.17 +.2JPM SCap n JPSE ... ... ... 32.53 27.03 15 31.54 +6.3tJPM GlB n JPGB ... ... ... 52.89 49.78 35 49.75 -2.8JPM Evnt n JPED ... ... ... 25.96 24.55 25.96 +3.0JPM Disc n JPHY ... ... ... 52.80 49.30 7 49.74 -3.0JPM USMid JPME ... ... ... 66.84 58.25 20 64.72 +1.5JPMorgCh JPM 2.24f 2.1 15 119.33 86.62 14408 104.93 -1.9JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 18 25.48 +.4JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 49 26.27 -2.8JPMAlerian AMJ 2.29 8.8 ...q 30.74 23.17 1124 26.05 -5.2JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 43 26.15 -1.9JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 20 26.35 -2.3JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 50 26.50 -1.6JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 19 31.77 23.70 1169 27.51 +4.8JacobsEng JEC .60 .9 25 72.18 49.31 590 63.40 -3.9JaggedPk n JAG ... ... ... 16.55 10.55 891 12.99 -17.7JHardie s JHX .38e 2.3 77 18.79 13.55 10 16.72 -5.1Jan 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 73 50.06 -.2tJanusHn n JHG 1.44f 4.7 ... 41.64 30.60 785 30.39 -20.6JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 14 11.74 -.6Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 39 28.30 21.61 1982 22.85 -13.7JeldWen n JELD ... ... ...dd 42.27 26.32 611 28.37 -27.9JernignC n JCAP 1.40 7.2 12 23.34 15.90 282 19.40 +2.1Jianpu n JT ... ... ... 9.49 4.75 85 6.61 +2.0JinkoSolar JKS ... ... 28 30.50 11.48 823 14.30 -40.5JBeanTch JBT .40 .4 35 122.65 84.81 282 90.90 -18.0JHMultLgC JHML .10p ... ...q 37.14 31.32 23 35.12 +1.0JH MultMdC JHMM .08p ... ...q 36.30 30.55 56 34.76 +1.9JH MultCns JHMC .07p ... ...q 33.38 27.14 4 31.87 +4.2JH MultFin JHMF .08p ... ...q 39.70 31.54 2 36.06 -1.9JH MultHltC JHMH .05p ... ...q 34.56 29.08 1 31.80 +2.1JH MultTch JHMT .09p ... ...q 47.46 35.22 2 44.84 +9.2JH MultEn JHME ... ... ... 33.93 24.30 1 31.98 +7.8JH MultMat JHMA ... ... ... 38.20 30.54 34.27 -4.6JH SmCap n JHSC ... ... ... 28.88 24.27 3 26.92 +3.1JH MultDev JHMD ... ... ... 32.58 27.75 9 28.81 -5.3JH MultUt JHMU ... ... ... 29.74 25.00 0 27.81 +1.1JH MulCnSt JHMS ... ... ... 28.79 24.55 0 25.80 -7.0JH MultInd JHMI ... ... ... 37.55 29.96 1 33.74 -3.8JH HedgEq HEQ 1.50 8.9 ...q 17.95 15.87 27 16.93 -2.8JH TxAdY HTY 1.28 14.9 ...q 9.74 8.27 16 8.61 -2.4JohnJn JNJ 3.60f 3.0 16 148.32 118.62 5296 122.00 -12.7JohnContl n JCI 1.04e 3.1 23 44.37 32.89 4076 33.29 -12.6JonesEngy JONE ... ... ...dd 2.21 .28 12096 .42 -62.3JonesLL JLL .82f .5 28 178.75 115.71 312 164.71 +10.6Jumei Intl JMEI ... ... 28 4.20 2.00 1863 2.54 -13.0JnprNtwk JNPR .72 2.6 15 30.29 23.61 4486 27.26 -4.4Jupai n JP .40f 2.1 10 29.00 7.36 67 18.67 +1.0tJustEngy g JE .41 ... 1 5.91 3.53 660 3.51 -18.2JustEn pfA JEpA ... ... ... 26.40 21.29 2 23.32 -6.2K -K12 LRN ... ... 59 18.79 12.72 120 16.53 +4.0KAR Auct KAR 1.40 2.6 19 56.75 40.27 915 54.54 +8.0KB FnclGp KB ... ... ... 63.96 44.21 557 46.40 -20.7KB Home KBH .10 .4 30 38.80 20.68 3218 25.38 -20.6KBR Inc KBR .32 1.8 13 21.70 14.40 1701 17.86 -9.9KCAPFn 19 KAP 1.84 7.3 ... 26.02 25.05 0 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/Friday, June 29, 2018

PAGE 36

KKR KKR 1.31e 5.4 11 25.10 17.96 5478 24.45 +16.1KKR pfA KKR.PRA ... ... ... 27.69 25.45 21 26.91 -.4KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 11 26.40 -1.3KKR Inco KIO 1.50a 9.1 ...q 18.63 15.38 150 16.48 +2.7KKR RE n KREF 1.72e ... ... 22.30 18.09 80 19.79 -1.1KMG Chm KMG .12 .2 18 79.35 45.65 141 74.51 +12.8KT Corp KT ... ... ... 18.82 12.70 390 13.21 -15.4Kadant KAI .88f .9 27 114.00 74.15 55 94.75 -5.6Kadmon n KDMN ... ... ... 5.86 2.05 774 3.89 +7.5Kaman KAMN .80 1.1 34 75.08 47.66 142 70.61 +20.0KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 0 25.40 -6.8KC Southn KSU 1.44f 1.4 19 114.91 99.47 975 105.25 KapStoneP KS .40 1.2 12 35.01 20.27 461 34.55 +52.3KaynAEnD KED 1.60 9.4 ...dd 19.07 14.10 30 17.11 -1.7KA EngTR KYE 1.32m 14.1 ...q 11.45 8.30 72 9.33 -7.3KA MLP KYN 1.80 9.7 ...q 20.38 14.38 289 18.52 -2.8KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 9 25.06 -.8KAMidsEn KMF 1.80m 14.1 ...q 15.56 11.36 81 12.80 -7.2KeanGrp n FRAC ... ... ... 19.83 12.51 866 13.80 -27.4Kellogg K 2.16 3.1 17 71.65 56.40 3049 69.67 +2.5KelsoTch g KIQ .03f 6.7 ... .88 .24 7 .45 -13.5Kemet KEM ... ... 5 27.35 12.60 2103 23.85 +58.4Kemper KMPR .96 1.3 23 82.53 36.35 318 75.25 +9.2Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 1 26.05 -.1Kennamtl KMT .80 2.2 23 52.52 32.23 1055 36.07 -25.5KennWils KW .76 3.6 ...cc 21.55 15.95 952 21.05 +21.3KenonHld n KEN ... ... ... 33.22 12.79 5 15.17 -29.9KeyEngy KEG ... ... ... 20.28 8.20 99 16.01 +35.8Keycorp KEY .48f 2.4 14 22.40 16.28 11000 19.60 -2.8Keycorp pfI KEYpI ... ... ... 29.97 26.55 50 26.73 -7.6Keysight KEYS ... ... 44 62.41 37.90 762 59.07 +42.0KilroyR KRC 1.82f 2.4 16 77.73 62.91 375 75.19 +.7KimbRoy n KRP 1.68f 7.3 ... 23.50 15.06 24 22.93 +41.1KimbClk KMB 4.00 3.8 20 134.30 97.10 2178 104.53 -13.4Kimco KIM 1.12 6.6 18 21.24 13.16 3908 17.07 -6.0Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 2 25.11 -.3Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 41 24.25 -3.2Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 17 24.27 -3.3Kimco pfL KIMpL ... ... ... 25.99 20.01 31 22.99 -7.1KindMorg KMI .80f 4.6 24 21.25 14.69 11866 17.48 -3.3KindM pfA KMIpA ... ... ... 45.00 29.98 254 34.09 -10.2KindredHlt KND .48 5.3 ...dd 11.90 5.50 420 9.05 -6.7tKingsway KFS ... ... ...dd 6.20 2.90 23 2.85 -43.6Kinross g KGC ... ... 28 4.91 3.48 4218 3.67 -15.0KirbyCp KEX ... ... 35 94.05 59.25 390 83.50 +25.0KirklLak n KL .02e ... ... 20.81 11.52 551 20.38 +32.7KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.3 6 21.57 13.87 499 17.29 -11.8KlondexM g KLDX ... ... ... 3.89 1.29 743 2.30 -11.9KnSwftT rs KNX .24 .6 24 51.94 34.30 3690 38.05 -13.0Knoll Inc KNL .60 2.9 14 24.00 16.57 136 20.70 -10.2KnotOffsh KNOP 2.08 9.5 ... 24.00 19.15 66 22.00 +6.0Knowles KN ... ... 13 17.73 10.95 545 15.33 +4.6Kohls KSS 2.44 3.3 14 79.92 36.21 2545 73.71 +35.9Koppers KOP 1.00 2.6 10 51.80 33.90 66 38.45 -24.5KoreaElc KEP ... ... ... 20.38 14.12 256 14.39 -18.7KoreaFd KF 4.50e ... ...q 44.64 37.49 2 37.60 -8.9KornFer KFY .40 .7 25 68.34 31.53 385 60.54 +46.3KosmosEn KOS ... ... ...dd 8.62 5.15 3412 8.26 +20.6KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.35 -3.3KrS ChIn n KWEB ... ... ... 68.39 53.99 1678 58.85 +.4tKranChinA KBA 9.93e ... ...q 39.22 29.27 1087 29.34 -14.8KraneChCm KCNY .22e .6 ...q 37.87 32.97 9 35.38 +.8KranShFtse KEMP ... ... ...q 29.85 23.81 24.27 -8.8KrnChEnv n KGRN ... ... ... 27.96 21.30 21.30 -15.8tKrnOnBelt n OBOR ... ... ... 28.16 22.76 21 22.73 -11.1tKrS CnTc n KEMQ ... ... ... 28.97 23.51 61 23.91 -6.3KratonCp KRA ... ... 15 53.99 31.48 127 45.72 -5.1Kroger s KR .56f 2.0 11 31.45 19.69 14987 28.43 +3.6KronosWw KRO .68 3.1 8 29.49 17.11 608 21.72 -15.7Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 6.4 11 63.10 30.70 2321 37.31 -38.0L-3 Tch LLL 3.20 1.7 19 218.71 164.34 440 191.48 -3.2LCI Inds LCII 2.40f 2.6 16 132.73 80.95 183 91.45 -29.7tLG Display LPL ... ... ... 17.05 8.08 1040 7.88 -42.7LGL Grp LGL ... ... 17 6.70 4.25 1 5.19 -7.6LMP CapIn SCD 1.24f 9.7 ...q 14.75 12.22 39 12.74 -8.7LSB Inds LXU ... ... ...dd 11.71 4.75 69 5.15 -41.2LSC Com LKSD 1.04f 6.6 ... 22.37 11.58 215 15.84 +4.6LTC Prp LTC 2.28f 5.3 18 52.85 34.46 142 42.87 -1.6LaZBoy LZB .48 1.6 21 34.25 23.15 385 30.85 -1.1LabCp LH ... ... 21 190.36 146.68 896 179.50 +12.5LadderCap LADR 1.30f 8.3 15 16.27 12.83 1365 15.66 +14.9LadThalFn LTS .04 1.1 ...dd 3.84 2.21 166 3.52 +11.4LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.65 20 25.72 +1.6LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 0 24.36 -2.2LambWst n LW .77 1.1 26 69.55 42.58 607 68.72 +21.7Lannett LCI ... ... 5 30.35 12.70 777 13.65 -41.2LaredoPet LPI ... ... 4 13.46 7.41 2452 9.39 -11.5LVSands LVS 3.00 4.0 21 81.45 59.16 3055 75.62 +8.8LaSalleH LHO .90m 2.6 19 36.13 24.10 2264 34.34 +22.3LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 1 24.98 -.5LaSalHt pfJ LHOpJ 1.58 6.4 ... 25.99 23.67 19 24.68 -4.1tLatam Air LTM ... ... ... 17.39 9.95 675 10.11 -27.3LatAmDisc LDF .03e .3 ...q 13.25 9.27 1 9.48 -17.5LattDvMkt RODM .62e 2.2 ...q 31.02 26.80 162 28.16 -3.6tLattEmMkt ROAM .43e 1.9 ...q 28.12 22.21 46 22.25 -13.7Latt RE n RORE ... ... ... 16.02 13.27 2 15.54 +.3LattUSEqt ROUS .39e ... ...q 33.42 27.25 4 31.31 +.1LattGblSC ROGS .57e 1.8 ...q 33.42 28.27 2 31.22 -1.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.13 -2.2LazGlobTR LGI .95 5.2 ...q 19.39 15.68 23 18.27 +1.5Lazard LAZ 1.76f 3.6 13 60.00 40.50 556 48.74 -7.2tLazWldDiv LOR .69 6.7 ...q 12.63 10.37 33 10.34 -11.1LeafGrp LFGR ... ... ...dd 11.40 6.35 42 10.85 +9.6LearCorp LEA 2.80f 1.5 14 206.36 135.62 1620 188.55 +6.7Lee Ent LEE ... ... 6 3.30 1.80 608 2.90 +23.4LegacyAc n LGC ... ... ... 9.91 9.51 2 9.63 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 1 10.10 +1.6LeggMason LM 1.36f 3.9 10 47.13 34.56 1047 34.98 -16.7LegMas56 n LMHA ... ... ... 28.47 25.57 15 26.48 -2.9LegM 5,4 56 LMHB ... ... ... 25.73 23.37 43 24.64 -2.5LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 6 26.74 -5.1LM EM LoV LVHE ... ... ... 31.44 26.00 3 27.41 -.4LeggPlat LEG 1.52f 3.4 21 53.96 39.57 2171 44.36 -7.1LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 25.09 -.2LeidosHld LDOS 1.28a 2.2 21 70.11 50.94 1322 58.65 -9.2LejuHldgs LEJU .20e ... ...dd 2.54 .96 18 1.44 LendingClb LC ... ... ...cc 6.56 2.57 2606 3.76 -9.0LennarA LEN .16 .3 14 72.17 48.71 3478 52.04 -17.7LennarB LEN/B .16 .4 11 58.65 39.76 35 42.13 -18.5Lennox LII 2.56f 1.3 27 223.05 160.18 529 193.89 -6.9Leo Hld un LHC ... ... ... 10.90 9.40 10.20 +2.3LevelBr n LEVB ... ... ... 5.52 3.50 28 3.78 -13.1LexRltyTr LXP .71 8.2 11 10.65 7.59 1749 8.68 -10.1LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 6 49.00 -4.5Libbey LBY .47 5.8 ...dd 10.30 4.60 153 8.06 +7.2LbtyASE USA .72e 11.3 ...q 6.80 5.53 1253 6.36 +1.0LbtyASG ASG .38e 5.8 ...q 6.79 4.72 143 6.58 +18.8LibOilSv n LBRT ... ... 57 23.90 16.00 277 19.22 -16.1LibtProp LPT 1.60 3.6 16 45.40 37.77 697 44.54 +3.6LifeStorg LSI 4.00 4.1 34 98.46 69.00 309 97.53 +9.5LightInBox LITB ... ... ...dd 3.46 1.61 21 2.18 -5.2LilisEn n LLEX ... ... ...dd 6.30 2.96 221 5.23 +2.3tLincNat LNC 1.32 2.1 9 86.68 62.08 1243 62.25 -19.0LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.24f 1.3 47 103.03 83.57 299 98.21 +11.3LineCp n LN ... ... ... 47.81 33.91 199 42.41 +3.5LionsGat A LGF/A .36 1.4 ... 36.48 21.54 519 24.86 -26.5LionsGat B LGF/B .36 1.5 ... 34.41 19.97 404 23.55 -25.8LiqTech LIQT ... ... ...dd .84 .26 139 .75 +32.0LithiaMot LAD 1.16f 1.2 12 127.99 87.90 501 96.41 -15.1LiveNatn LYV ... ... ...cc 49.11 33.84 1620 48.69 +14.4LloydBkg LYG .47a 14.3 ... 4.21 3.23 3358 3.31 -11.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.7 36 363.00 274.69 1423 295.24 -8.0Loews L .25 .5 14 53.59 45.01 1472 48.29 -3.5tLomaNeg n LOMA ... ... 12 26.89 10.84 878 10.60 -54.0LaPac LPX .13p ... 14 31.19 23.39 894 26.93 +2.6Lowes LOW 1.92f 2.0 21 108.98 70.76 3945 96.00 +3.3Lubys LUB ... ... ...dd 3.20 2.35 34 2.62 -.8LumberLiq LL ... ... ...dd 41.33 19.41 638 24.81 -21.0LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 17 65.30 31.50 95 35.25 -36.7Lydall LDL ... ... 15 60.00 37.50 108 43.55 -14.2LyonBas A LYB 4.00f 3.7 9 121.95 80.19 1619 109.35 -.9M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 1351 168.68 -1.4M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1013.00 -1.7MAG Slv g MAG ... ... ... 13.84 9.29 90 10.55 -14.6MBIA MBI ... ... ...dd 10.97 6.04 690 8.99 +22.8MDC MDC 1.20 4.0 11 35.18 26.45 467 30.04 -5.8MDU Res MDU .79 2.7 24 29.28 24.29 496 28.73 +6.9MFA Fncl MFA .80 10.5 10 8.90 6.72 2131 7.62 -3.8MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 3 25.97 -1.5MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 15 25.18 -.5MFC Bcp MFCB ... ... ...dd 9.62 5.69 3 6.13 -21.3tMFS CAMu CCA .60 5.9 ...q 14.00 10.24 3 10.25 -10.9MCR MCR .72a 9.1 ...q 8.76 7.85 89 7.90 -6.8MGF MGF .41 9.1 ...q 5.01 4.45 33 4.51 -5.8MFS HInM CXE .30 6.1 ...q 5.51 4.84 79 4.92 -6.1MFS HYMu CMU .28 6.2 ...q 4.89 4.37 38 4.48 -3.0MFS IHI CIF .25 9.9 ...q 3.03 2.46 41 2.50 -15.0MIN MIN .42 11.0 ...q 4.35 3.79 201 3.85 -7.2MFS InvG CXH .50 5.5 ...q 10.33 9.08 11 9.21 -5.1MMT MMT .52 9.2 ...q 6.29 5.57 78 5.64 -7.1MFM MFM .38 5.8 ...q 7.41 6.41 78 6.58 -4.2MFV MFV .58 10.0 ...q 6.84 5.49 7 5.80 -2.0MGIC Inv MTG ... ... 8 16.21 9.97 3007 10.75 -23.8MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 457 30.85 +5.8tMGM Rsts MGM .48 1.7 8 38.41 28.36 8528 28.38 -15.0MI Homes MHO ... ... 12 37.41 24.08 255 26.03 -24.3MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.3 31 39.38 31.60 1081 33.92 -4.4sMRC Glbl MRC ... ... 23 21.62 14.01 1131 21.60 +27.7MSA Safety MSA 1.52f 1.6 55 97.36 65.95 154 95.62 +23.3MSC Ind MSM 2.32 2.7 16 99.94 65.42 267 85.17 -11.9MSCI Inc MSCI 1.52 .9 44 174.14 100.84 534 164.61 +30.1MSG Netw MSGN ... ... 11 26.30 16.25 1019 24.30 +20.0MV OilTr MVO .76e 7.3 8 10.60 4.80 23 10.34 +23.1MVC Cap MVC .60 6.2 ...q 10.97 9.52 137 9.62 -8.9MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 3 25.31 -2.0tMacQUtlDv MFD 1.20 11.2 ...q 14.75 10.77 59 10.73 -13.7MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 31 22.35 -13.3Macerich MAC 2.96 5.2 31 69.73 52.12 1010 57.02 -13.2MackCali CLI .80 3.9 10 28.16 15.86 389 20.50 -4.0Macquarie MIC 5.24e 12.4 8 79.51 36.20 617 42.23 -34.2Macys M 1.51 3.9 12 41.33 17.41 4930 38.48 +52.8MadCvCall MCN .72 9.7 ...q 8.04 7.09 50 7.40 -4.1sMadSqGd n MSG ... ... 94 284.19 189.96 1236 303.29 +43.8MadStSec MSP 1.04 8.9 ...q 12.30 10.72 6 11.75 +.3MagellMid MMP 3.75f 5.5 20 75.82 54.82 704 68.33 -3.7 Magna g s MGA 1.32f 2.2 10 67.47 44.55 1697 58.79 +3.7MagnaChip MX ... ... 6 13.40 8.85 140 10.05 +1.0Maiden prA MHpA 2.06 8.7 ... 25.71 18.80 64 23.63 -4.3Maiden pfC MHpC 1.78 8.2 ... 26.67 16.73 13 21.82 -10.6MaidnH pfD MHpD 1.68 8.5 ... 25.05 14.85 25 19.74 -5.8MaidenHld n MHLA .60 2.8 ... 27.28 16.68 5 21.07 -8.4MaidHld 43 MHNC 1.94 8.6 ... 27.34 18.64 19 22.50 -7.9MainStCap MAIN 2.28f 6.0 13 41.79 34.37 288 37.90 -4.6MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 43 19.42 -2.1Majesco n MJCO ... ... ... 6.43 4.35 1 6.21 +15.6Mallinckdt MNK ... ... ... 49.12 11.65 2867 19.18 -15.0MgdDInvG MZF .74 5.2 ...q 14.38 13.05 28 14.34 +6.8ManchUtd MANU .36 1.7 1 22.25 15.86 19 20.70 +4.5Manitowc rs MTW ... ... ... 44.03 22.12 404 25.48 -35.2ManngNap MN .32 10.3 13 4.55 2.95 45 3.10 -13.9tManpwrGp MAN 1.86 2.2 10 136.93 86.04 1024 85.46 -32.2Manulife g MFC .44 ... ... 22.16 17.65 1875 17.80 -14.7MarathnO MRO .20 1.0 ...dd 22.12 10.55 13080 20.70 +22.3MarathPt s MPC 1.84 2.6 10 83.33 49.30 4546 69.49 +5.3MarcusMill MMI ... ... 25 40.42 24.34 174 39.17 +20.1Marcus MCS .60f 1.8 26 33.60 23.55 46 32.50 +18.8sMarineP MPX .40f 2.2 32 17.95 12.00 16 18.05 +41.7MarineMx HZO ... ... 19 25.05 13.80 458 19.30 +2.1Markel MKL ... ... 62 1194.98 954.02 43 1086.71 -4.6tMarriotVac VAC 1.60 1.5 18 154.14 107.58 505 108.67 -19.6MarshM MMC 1.66f 2.0 23 86.54 76.68 1404 81.03 -.4MartMM MLM 1.76 .8 32 241.33 189.27 720 221.08 Masco MAS .42 1.1 19 46.45 35.79 2466 37.14 -15.5Masonite g DOOR ... ... 14 79.90 50.40 147 71.40 -3.7Mastec MTZ ... ... 12 55.53 38.40 781 50.10 +2.3MastechD MHH ... ... 18 18.42 6.18 2 15.52 +54.3MasterCrd MA 1.00 .5 46 204.00 120.65 2621 197.10 +30.2MatadorRs MTDR ... ... 23 35.22 20.13 2198 30.14 -3.2Materion MTRN .42f .8 34 57.45 36.25 67 54.05 +11.2tMatinasB n MTNB ... ... ... 2.47 .41 766 .44 -62.1Matson MATX .80 2.1 7 40.32 21.63 155 38.15 +27.8MauiLand MLP ... ... 19 27.80 9.95 53 11.05 -36.1MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 551 49.15 -23.6Maximus MMS .18 .3 19 72.71 58.58 396 62.80 -12.3tMaxLinear MXL ... ... 11 30.23 15.73 879 15.72 -40.5McClatch rs MNI ... ... ...dd 11.04 5.75 21 9.75 +9.2sMcCorm vot MKC/V 2.08f 1.8 ... 112.92 90.60 4 114.22 +13.7sMcCorm MKC 2.08 1.8 17 111.46 90.25 4156 114.83 +12.7McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 4135 156.32 -9.2tMcKesson MCK 1.36 1.0 11 178.86 134.25 4687 135.80 -12.9McEwenM MUX .01 .5 ...dd 2.86 1.82 1340 2.06 -9.6Mechel pf MTLp ... ... ... 1.34 .80 5 1.00 -4.8Mechel rs MTL ... ... ... 5.80 3.00 29 3.06 -41.8Medequit n MRT .84 7.6 ... 13.06 9.67 115 10.99 -2.0MedProp MPW 1.00 7.1 16 14.19 11.82 1214 14.04 +1.9Medifast MED 1.92 1.2 69 179.52 40.00 135 157.27 +125.3MedleyCap MCC .40m 11.3 6 6.65 3.35 186 3.54 -32.2MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 7 24.55 -2.7MedleyC 21 MCX 1.63 6.4 ... 26.39 25.00 1 25.30 -1.9Medley n MDLX .22p ... ... 25.09 23.60 5 23.75 -4.2Medley24 n MDLQ ... ... ... 25.66 24.50 0 24.65 -2.2MedleyMgt MDLY .80 23.2 ...cc 7.15 3.10 47 3.45 -46.9Mednax MD ... ... 11 63.04 40.56 685 43.37 -18.8Medtrnic MDT 2.00f 2.3 35 89.72 76.41 3947 86.33 +6.9Merck MRK 1.92 3.2 23 66.41 52.83 10192 60.30 +7.2MercGn MCY 2.50 5.5 40 61.51 41.41 131 45.26 -15.3Meredith MDP 2.18 4.2 12 72.25 47.30 212 52.05 -21.2Meritage MTH ... ... 12 55.50 38.80 309 42.80 -16.4Meritor MTOR ... ... 6 29.54 15.46 447 20.35 -13.3MerL pfK MERpK 1.61 6.2 ... 26.54 25.35 33 26.14 +.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.6 ... 26.88 11.66 2 15.40 +4.7MLRRD29 PYS 1.58 8.4 ... 24.11 17.20 3 18.71 -7.6MLGS t PYT .76 3.5 ... 22.60 20.40 21.72 +3.7MLIdxPl33 IPB 1.51 5.3 ... 29.00 26.50 28.67 +3.5MesaRoyl MTR 1.46e 9.6 15 19.85 11.45 17 15.20 -17.6Mesab MSB 1.49e ... ... 30.92 13.00 16 24.45 -2.8Methode MEI .44 1.1 26 48.44 36.75 238 40.20 +.2MetLife MET 1.68f 3.8 10 55.91 43.38 6903 43.94 -13.1MetLfe pfA METpA 1.02 4.0 ... 25.60 23.50 20 25.32 +1.9MetroBkH n MCB ... ... ... 55.00 36.35 34 52.30 +24.2MettlerT MTD ... ... 39 697.26 540.24 158 572.68 -7.6MexcoEn MXC ... ... ...dd 7.18 3.00 104 5.24 +33.3MexEqt MXE 1.62e .1 ...q 12.22 9.50 10 10.26 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.0 ...q 18.24 14.03 95 15.04 -4.5MKors KORS ... ... 20 70.00 32.81 1579 66.96 +6.4MicrFoc n MFGP ... ... ... 36.21 12.67 292 16.79 -50.0MicrSol n MICR ... ... ... 4.29 3.19 11 3.52 +.5MidAApt MAA 3.48 3.4 18 110.24 85.16 757 101.25 +.7MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 1 65.30 -3.0MidsthBcp MSL .28m 2.1 ...cc 15.40 11.05 28 13.60 +2.6MidstPet MPO ... ... ... 19.04 11.79 110 13.46 -18.8Milacron n MCRN ... ... ... 22.62 15.09 249 19.17 +.2MilestnSci MLSS ... ... ... 1.65 .64 11 .76 -35.6MHowHiInc HIE 1.39 11.6 ...q 14.17 10.93 58 11.95 -4.2MillerInds MLR .72 2.8 15 29.00 23.90 19 25.55 -1.0MinTech MTX .20 .3 18 77.15 62.55 163 74.85 +8.7MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 1 25.61 -.2Mistras MG ... ... 35 23.83 17.00 180 18.97 -19.2MitsuUFJ MUFG ... ... ... 8.11 5.54 868 5.68 -21.9MiX Tele MIXT .22e ... ... 21.00 7.28 29 17.65 +38.3tMizuhoFn MFG ... ... ... 4.00 3.36 330 3.37 -7.4MobileTele MBT .53e 6.1 ... 12.80 7.77 9763 8.76 -14.0Model N MODN ... ... ...dd 19.60 12.40 359 18.25 +15.9Modine MOD ... ... 13 25.75 15.25 173 18.15 -10.1Moelis&Co MC 1.88f 3.2 48 67.65 37.50 346 59.00 +21.6Mohawk MHK ... ... 16 286.85 202.75 875 211.34 -23.4MolinaHlth MOH ... ... ...dd 103.27 56.68 975 98.52 +28.5MolsCoor 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 1644 67.84 -17.3MonRE MNR .68 4.2 25 18.45 13.87 326 16.10 -9.6MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.63 22.82 12 24.00 -4.1Moodys MCO 1.76 1.0 37 179.84 119.78 711 170.58 +15.6Moog A MOG/A .25p ... 20 93.93 68.29 111 77.47 -10.8Moog B MOG/B .25p ... 20 91.71 68.79 77.68 -12.5MorgStan MS 1.00 2.1 12 59.38 43.48 14162 48.29 -7.9MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 53 28.12 -2.9tMorgSt pfF MSpF 1.72 6.3 ... 29.77 27.34 50 27.34 -3.9MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 24 26.86 -3.6MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 30 26.30 -1.5tMorgSt pfK MSpK ... ... ... 27.72 25.55 41 25.59 -5.6MS Asia APF .14e .8 ...q 19.99 16.28 6 16.79 -8.8MS China CAF 13.33e ... ...q 27.79 21.02 475 22.57 -3.5MS CushHi MLPY 1.28e 19.9 ...q 8.00 6.09 6.44 -8.9MS EMD MSD .57e 6.5 ...q 10.27 8.55 38 8.72 -12.6MSEMDDbt EDD .80m 11.9 ...q 8.37 6.64 187 6.73 -12.6tMSEmMkt MSF .05e .3 ...q 19.86 15.74 35 15.92 -11.0MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3tMS India IIF .04e ... ...q 35.14 28.09 69 25.66 -22.6MSJCP97 HJV 1.75 14.3 ... 16.72 10.00 12.28 -.5MkVRMB CNY ... ... ...q 49.12 38.95 0 45.75 +6.4MkVRupee 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 54.39 +12.3MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 58 23.16 +2.3MosaicAc n MOSC ... ... ... 9.90 9.49 9.68 -.2Mosaic MOS .10 .4 38 29.95 19.23 3558 28.31 +10.3MotrlaSolu MSI 2.08 1.8 22 118.37 82.86 961 117.11 +29.6Movado MOV .80 1.6 ...cc 53.73 21.50 115 48.95 +52.0Mueller MLI .40 1.3 21 37.57 25.26 103 29.73 -16.1MuellerWat MWA .20 1.7 26 12.99 9.59 633 11.62 -7.3MurphO MUR 1.00 3.0 ...dd 35.98 22.21 2536 33.70 +8.5MurphUSA MUSA ... ... 14 89.69 61.05 682 75.27 -6.3MyersInd MYE .54 2.8 38 24.60 15.40 117 19.20 -1.5Myomo n MYO ... ... ... 15.00 2.07 315 2.85 -24.0Myovant n MYOV ... ... ...dd 25.54 9.92 33 22.68 +79.4N -NCI BldSy NCS ... ... 23 23.35 13.05 421 21.10 +9.3NCR Corp NCR ... ... 27 43.24 26.00 863 30.17 -11.2NGL EnPt NGL 1.56 12.5 ...dd 17.65 8.58 594 12.50 -11.0NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 37 24.94 +2.2NL Inds NL ... ... 6 16.05 6.85 12 8.60 -39.6LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 50 35.17 15.95 4639 30.71 +7.8NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 148 17.22 -8.6NRG Yld C NYLD 1.24f 7.1 24 20.15 15.55 347 17.30 -8.5NTN Buzz rs NTN ... ... ...dd 8.40 3.01 4 4.44 +5.5NVR NVR ... ... 21 3700.00 2311.11 21 2962.22 -15.6nVent El n NVT ... ... ... 28.93 21.00 949 24.82 +9.2Nabors NBR .24 3.8 ...dd 8.87 5.32 9063 6.40 -6.3NACCO NC .66 1.9 4 92.60 23.80 26 34.10 -9.4NamTai NTP .28 2.5 41 13.90 7.90 23 11.00 -12.4NanoViric NNVC ... ... ...dd 1.64 .36 77 .43 -51.7Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 40.98 30.25 136 38.85 +19.8NatFuGas NFG 1.70f 3.2 16 59.92 48.31 306 52.84 -3.8NatGrid NGG 2.89e 5.2 ... 65.60 51.44 950 55.51 -5.6NtHlthInv NHI 4.00 5.4 17 81.60 62.71 170 74.61 -1.0NHltcre NHC 1.92f 2.8 26 73.25 57.00 25 69.81 +14.6NOilVarco NOV .20 .5 ...dd 45.08 29.90 2434 43.20 +19.9NatPresto NPK 1.00a .8 17 136.65 88.80 43 125.00 +25.7NatRetPrp NNN 1.90 4.3 20 44.07 36.25 1101 43.98 +2.0NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 14 24.81 -2.9NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 15 23.29 -7.2NatlStor n NSA 1.16f 3.8 ...cc 30.90 21.17 238 30.63 +12.4NtStorAf pfA NSApA ... ... ... 26.30 23.57 7 24.45 -6.1NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 14 20.71 15.95 109 17.58 -5.0NatxIntV n MVIN ... ... ... 47.10 43.52 43.52 -2.4NatGsSvcs NGS ... ... 67 29.55 21.70 41 22.90 -12.6NatrlGroc NGVC ... ... 39 13.27 4.79 105 13.02 +45.8NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 17 31.50 +21.2Natuzzi NTZ ... ... ... 2.84 1.41 1.59 -.6Nautilus NLS ... ... 19 19.25 11.30 197 15.95 +19.5NavideaBio NAVB ... ... ...dd .68 .21 88 .22 -38.7NavigCons NCI ... ... 20 25.25 14.62 1600 22.26 +14.7NavigatrH NVGS ... ... ... 13.55 7.65 160 13.00 +32.0NaviosAcq NNA .08 13.1 ...dd 1.53 .60 300 .61 -45.0Navios pfG NMpG 2.19 17.4 ... 19.99 10.18 0 12.61 -22.1Navios NM ... ... ...dd 1.90 .68 407 .83 -30.7NavMH pfH NMpH 2.16 17.4 ... 18.89 10.27 1 12.40 -24.0NavMMid NAP 2.00f 52.6 ... 10.70 3.26 38 3.80 -60.1NaviosMar NMM 1.69f 88.9 7 2.62 1.45 1591 1.90 -19.5Navistar NAV ... ... 26 47.73 25.06 460 40.12 -6.4Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 54 84.95 -6.3Nelnet NNI .64 1.1 13 64.00 43.92 49 58.70 +7.2NeoPhoton NPTN ... ... ...dd 8.73 4.56 439 6.05 -8.1Netshoes n NETS ... ... ... 20.90 2.00 151 2.42 -69.4Netw1Tch NTIP .10 3.3 9 4.60 2.25 41 3.00 +25.0NBCAInt NBW .74 5.9 ...q 14.61 12.50 26 12.53 -7.9NeuB HYld NHS .96 8.8 ...q 12.35 10.81 71 10.87 -7.6NBIntMu NBH .90 6.6 ...q 16.00 13.42 52 13.56 -8.3NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 10 11.52 -5.3NBRESec NRO .36 7.0 ...q 5.70 4.29 133 5.11 -7.6NevGCas UWN ... ... 23 2.86 1.87 104 2.10 -21.3NevroCorp NVRO ... ... ...dd 94.34 65.00 268 78.85 +14.2Nevsun g NSU .04 1.2 ...dd 3.86 1.96 424 3.22 +32.0NewAmHi HYB .78a 9.1 ...q 10.20 8.48 95 8.58 -8.7sNewConcEn GBR ... ... 34 2.45 1.16 8931 1.72 +10.3 NE Realty NEN 1.00 1.5 2 75.25 65.00 3 67.30 -8.2NwGold g NGD ... ... ...dd 4.25 2.00 2283 2.01 -38.9NewHome NWHM ... ... 10 13.55 9.53 50 9.98 -20.4tNwIreland IRL 2.15e 1.4 ...q 14.17 11.60 5 11.49 -8.3NJ Rscs s NJR 1.09 2.4 15 45.45 35.55 374 45.00 +11.9NewMedia NEWM 1.48 7.9 33 19.02 12.74 493 18.76 +11.8NwMtnFin NMFC 1.36 10.0 10q 14.70 12.05 263 13.55 NewOriEd EDU .40e ... 45 108.40 69.91 1529 93.88 -.1NewRelic NEWR ... ... ...dd 111.59 41.80 1396 100.76 +74.4NewResid NRZ 2.00 11.1 6 18.74 15.04 4619 18.02 +.8NewSenInv SNR 1.04 13.7 14 10.57 6.77 792 7.59 +.4NY&Co NWY ... ... ...dd 5.35 1.29 583 5.13 +79.4tNY CmtyB NYCB .68 6.1 13 14.53 11.12 2399 11.12 -14.6NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 31 26.84 -6.2NYCmty un NYCBpU 3.00 5.9 ... 56.99 48.75 25 50.75 NY REIT rs NYRT 4.85c ... ... 19.81 15.04 39 18.24 NY Times NYT .16 .6 ...cc 26.75 16.95 1813 26.00 +40.5NewellRub NWL .92f 3.6 5 54.19 22.60 3386 25.71 -16.8NewdExp NFX ... ... 15 35.20 22.72 2672 30.30 -3.9NewMarket NEU 7.00 1.7 21 470.43 358.33 55 400.65 +.8NewmtM NEM .56 1.5 28 42.04 31.42 4037 37.00 -1.4NewpkRes NR ... ... ...dd 11.65 6.60 871 11.00 +27.9NexGen g NXE ... ... ... 2.85 1.65 307 1.81 -29.3NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.33 84 21.99 -13.0NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 86 28.45 +1.8NxtEraLP NEP 1.57f 3.5 32 48.75 36.37 290 45.39 +5.3NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 16 25.15 +.7NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 7 24.98 +.1NextEra76 NEEpK ... ... ... 25.99 23.62 43 25.05 -2.0sNxtEra pfQ NEEpQ 3.19 4.3 ... 74.92 63.25 3 74.10 +6.5sNextEraEn NEE 4.44f 2.7 12 168.65 138.00 1960 166.81 +6.8NxtEra pfR NEEpR ... ... ... 59.02 52.96 26 56.80 +1.1NiSource s NI .78 3.0 33 27.76 22.44 4219 26.12 +1.8NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 0 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 97.00 -2.1Nielsen plc NLSN 1.40f 4.6 18 43.61 29.51 2078 30.70 -15.7NikeB s NKE .80 1.1 68 75.91 50.35 8634 71.70 +14.6NoahHldgs NOAH ... ... 30 69.56 26.08 484 52.68 +13.8NobilisH n HLTH ... ... ... 1.95 1.15 163 1.20 -11.1sNobleCorp NE .08 1.3 ...dd 6.33 3.14 6510 6.20 +37.2NobleEngy NBL .44 1.3 35 37.67 22.99 6949 35.10 +20.5NobleMid n NBLX 1.91e ... 12 57.98 41.99 114 50.10 +.2NokiaCp NOK .19e 3.3 ... 6.59 4.51 16004 5.71 +22.5sNomadF n NOMD ... ... ... 19.59 13.54 2209 19.53 +15.5tNomura NMR ... ... ... 6.83 4.81 265 4.79 -17.7Norbord n OSB 1.29 3.2 ... 45.45 29.56 78 40.55 +19.9NordicAOff NAO .18 15.9 ... 1.60 1.02 161 1.13 -5.8NordicAm NAT .41e 15.6 ...dd 6.70 1.82 1059 2.62 +6.5Nordstrm JWN 1.48a 2.8 20 54.00 37.79 1303 52.38 +10.6NorkSo NSC 2.88 1.9 23 158.58 111.44 1803 149.72 +3.3NortelInv 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 8.11 +16.5NoWestCp NWE 2.20 3.9 17 64.47 50.01 309 57.09 -4.4NDynMn g NAK ... ... ... 2.34 .43 625 .55 -68.9NthnO&G NOG ... ... 37 3.00 .63 4422 2.95 +43.9NorthropG NOC 4.80f 1.6 32 360.88 252.82 880 307.72 +.3NStREur n NRE .60 4.1 ... 14.81 10.08 289 14.48 +7.8NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 147 64.70 +8.5tNorwCruis NCLH ... ... 15 61.48 47.33 2232 47.65 -10.5NovaBay rs NBY ... ... ...dd 5.00 2.00 8 2.44 -36.5NovaGld g NG ... ... ...dd 5.05 3.35 752 4.32 +9.9tNovartis NVS 2.75e 3.8 15 94.19 72.43 1698 73.00 -13.1NovoNord NVO .96e 2.1 ... 58.37 41.03 1170 45.48 -15.3NOW Inc DNOW ... ... ...dd 16.70 9.12 918 13.22 +19.9NuSkin NUS 1.47 1.9 37 84.00 53.50 424 78.68 +15.3Nucor NUE 1.52 2.4 15 70.48 51.67 1887 62.70 -1.4Nush EnhYl NUAG ... ... ... 24.87 23.37 9 23.52 -3.7Nush 1-5yr NUSA ... ... ... 25.18 24.26 1 24.33 -1.8NushLCGr NULG ... ... ... 35.95 28.30 15 34.18 +9.6NushLCVal NULV ... ... ... 30.70 26.13 12 28.58 NushMCGr NUMG ... ... ... 32.76 26.52 15 30.84 +5.0NushMCVal NUMV ... ... ... 29.85 25.59 25 28.08 -.4NushSmCap NUSC ... ... ... 31.64 25.30 11 30.48 +7.1NushShTrm NURE ... ... ... 27.44 23.57 0 27.30 +3.6NushEsg ef NUDM ... ... ... 27.24 sNus AgBd n NUBD ... ... ... 25.60 23.98 30 24.25 -2.8NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.4 22 47.99 19.22 625 23.00 -23.2NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 14 23.60 -5.0Nustar pfB NSpB 1.91 9.2 ... 25.75 20.00 37 20.65 -8.8Nustar pfC NSpC ... ... ... 26.43 22.31 16 23.91 -7.9NustarGP NSH 1.32m 10.4 ... 25.25 10.40 139 12.70 -19.1Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 32 25.30 +1.2Nutrien n NTR .40p ... ... 55.18 40.41 1954 53.38 +2.9NuvNYVl2 n NYV ... ... ... 15.50 13.22 3 13.78 -3.9NuvCr22 n JCO ... ... ... 10.10 9.26 26 9.40 -.9Nuv Mun21 NHA ... ... ... 10.96 9.29 0 9.42 -.2NuvHiInO n NMZ ... ... ... 13.91 12.28 129 12.62 -7.3Nuv Pf22 n JPT ... ... ... 27.14 23.35 19 24.10 -4.1Nuv 11-21 n JHB ... ... ... 10.15 9.42 199 9.55 -4.1NuvCA V2 n NCB ... ... ... 18.40 15.24 1 15.99 -5.9NvHiInDc19 JHD ... ... ... 10.36 9.72 22 9.82 -2.0Nuv RE In JRS ... ... ... 11.55 9.39 150 9.94 -11.7NuvMO Pr NOM ... ... ... 17.58 12.87 2 13.14 -5.8NuvAllCEn JMLP 1.37 17.2 ...q 9.62 6.79 45 7.96 -7.0NuvAZ NAZ .80 6.3 ...q 15.43 12.57 12 12.75 -9.8NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 64 20.51 -6.7NBldAmOp NBD 1.30 5.9 ...q 23.08 21.51 5 21.98 -4.6NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 66 13.55 -11.8NCADvA NAC .91 6.9 ...q 15.58 13.18 155 13.31 -7.0NCalMunV NCA .47 4.9 ...q 10.70 9.16 51 9.46 -7.2NuvCASel NXC .63a 4.5 ...q 17.17 13.51 7 13.96 -6.4NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 32 11.82 -.8NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.95 34 14.54 -.4NvCredStr JQC .62 7.8 ...q 8.76 7.90 537 7.96 -3.2NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 33 11.62 -5.5NuvDivA NAD .85a 6.4 ...q 14.46 12.92 254 13.30 -5.4NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.8 ...q 20.00 15.43 117 18.14 -3.7NuEnMLP JMF 1.35 12.7 ...p 13.60 9.65 125 10.63 -6.7NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 38 13.66 -3.8NuvFloat JFR .72 6.9 ...q 11.95 10.46 284 10.50 -6.3NuvFltOp JRO .76a 7.3 ...q 11.88 10.33 130 10.40 -8.8NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 13 11.31 -10.0NuvGblHIn JGH 1.58 10.2 ... 17.45 15.33 86 15.45 -8.6NuvHi2020 JHY .68 6.8 ...q 10.50 9.67 9 9.95 +.4NuvHIDec18 JHA ... ... ...q 10.13 9.67 46 9.83 -.8NuvEnhMu NVG ... ... ... 15.83 14.06 281 14.53 -5.9NNYAmtF NRK .70 5.8 ...q 13.44 11.88 92 12.20 -5.9NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 291 13.01 -5.4NuvIntMu NID .68 5.5 ...q 13.77 12.10 75 12.40 -4.5NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 22 12.51 -2.8NMDPI NMY .67a 5.5 ...q 13.27 11.88 20 12.10 -3.8NvMAP NMT .71a 5.7 ...q 15.00 12.34 14 12.42 -13.0NMIQI NUM .74 5.9 ...q 14.05 12.41 23 12.65 -4.6NuvMNMu NMS .80 6.0 ...q 17.00 13.30 3 13.40 -8.9NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 160 23.56 -4.6NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 15 22.68 -4.5NuvMultM JMM .48 6.8 ...q 7.77 6.60 12 7.02 -7.9NvMuI NMI .50a 4.4 ...q 12.87 10.77 15 11.32 -2.1NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 298 9.56 -5.6Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 34 15.64 -9.4NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 95 13.01 -5.0NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.4 ...q 14.57 12.39 15 12.56 -9.2NNYMV NNY .39a 4.2 ...q 10.65 9.03 25 9.26 -2.5NuvNYSel NXN .55 4.3 ...q 14.37 12.58 10 12.88 -5.5NNCPI NNC .59a 4.8 ...q 13.67 12.06 28 12.36 -4.2NOHQI NUO .80 5.8 ...q 15.46 13.48 25 13.87 -5.3NvPA NQP .81a 6.4 ...q 13.78 12.34 31 12.61 -4.1NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7tNuvPf&Inc JPI 1.95a 8.5 ...q 25.61 22.90 120 22.93 -7.4tNvPfdInco JPC .80 8.6 ...q 10.75 9.39 445 9.30 -10.1tNuvQPf2 JPS .70 8.0 ...q 10.47 8.90 1133 8.79 -13.8NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 89 16.12 -9.4NuvEqtP BXMX 1.00 7.1 ...q 14.57 13.00 243 13.99 -1.8NEqPrmG SPXX 1.04 6.3 ...q 19.88 14.92 64 16.47 -4.9NvSMM NIM .31a 3.2 ...q 10.55 9.49 16 9.73 -2.3NSTFI NXP .55a 3.8 ...q 15.16 13.85 39 14.31 -2.1NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 30 13.64 -2.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 37 14.61 -3.8tNuvSnIn NSL .42 6.7 ...q 6.88 6.28 360 6.26 -3.8NuShDCrd JSD 1.16a 6.8 ...q 17.85 16.45 21 17.13 +3.0Nv TA Div JTD 1.23 7.5 ...q 18.44 15.66 81 16.45 -6.4NvTxATR JTA 1.04 8.1 ...q 14.69 12.50 34 12.77 -8.5NTXQI NTX .65 5.1 ...q 14.94 12.42 27 12.83 -10.5NVAPI NPV .65a 5.3 ...q 13.46 12.08 6 12.44 -3.0NuverEnv n NES ... ... ... 26.50 9.00 42 12.06 -33.7O -sOCI Ptrs OCIP .70e 6.1 33 11.50 6.76 123 11.50 +42.9OFG Bncp OFG .24 1.7 11 14.95 7.80 249 14.15 +50.5OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 11 23.85 -1.1OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 4 23.83 +8.0OFG pfD OFGpD 1.78 7.4 ... 25.72 21.29 18 24.06 +7.2OGE Engy OGE 1.33 3.8 19 37.32 29.59 1303 35.12 +6.7OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 242 74.79 +2.1OaktreeC OAK 3.59e 8.8 12 48.50 38.80 233 40.70 -3.3OasisMid n OMP 1.57 8.5 ... 19.78 15.57 36 18.41 +5.6OasisPet OAS ... ... ...dd 13.87 6.69 8093 13.21 +57.1Obsidian g OBE ... ... ... 1.44 .82 1559 1.09 -12.1OcciPet OXY 3.08 3.7 ...cc 87.67 57.84 3498 83.40 +13.2Oceaneerg OII .60 2.4 ...cc 26.95 17.11 1500 25.23 +19.3Och-Ziff OZM .87e 45.1 21 3.95 1.91 248 1.93 -22.8OcwenFn OCN ... ... ...dd 4.84 2.65 590 4.07 +30.0Oi SA C OIBR/C ... ... ... 9.71 4.00 2 4.36 -22.6OilStates OIS ... ... ...dd 38.95 20.23 464 32.25 +14.0Oil-Dri ODC .96f 2.3 46 50.82 35.42 10 42.59 +2.6OldRepub ORI .78 3.9 17 22.34 17.92 1684 19.95 -6.7tOlin OLN .80 2.8 9 38.84 28.19 1724 28.36 -20.3Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.4 11 34.84 24.90 2386 31.33 +13.8Omnicom OMC 2.40 3.1 16 83.95 65.32 2214 76.31 +4.8Omnova OMN ... ... ...dd 11.90 8.10 283 9.95 -.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 543 7.10 +23.7OncoCyte n OCX ... ... ... 7.64 1.10 21 2.60 -44.1OneLibrty OLP 1.80 6.8 14 27.70 21.02 52 26.41 +1.9OneSmart n ONE ... ... ... 16.00 8.56 668 11.15 +2.2OneMain OMF ... ... 16 36.32 23.62 467 33.42 +28.6ONEOK OKE 3.18f 4.5 51 70.99 49.32 1629 69.93 +30.8Ooma n OOMA ... ... ... 14.25 7.30 100 13.70 +14.6OppLgCap RWL .72e 1.4 ...q 55.31 45.76 29 50.77 -1.2Opp RUT n OMFS ... ... ... 27.89 24.71 1 27.15 +4.0OppMidCap RWK .59e .7 ...q 64.10 53.65 20 61.09 +.6OppSmCap RWJ .59e .8 ...q 77.03 60.34 31 73.71 +5.5OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 235 38.43 +5.0OpR1000V 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 25.26 -3.6Op R1000D n OMFL ... ... ... 27.47 24.74 1 26.49 +1.5OpIntRev n REFA ... ... ... 30.89 25.65 2 26.08 -6.4OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 0 30.46 -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$Page6 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 37

OppGlRv n ESGF ... ... ... 33.63 28.29 1 29.48 -6.1OppenFin RWW .58e .9 ...q 74.63 58.96 1 63.93 -7.3OpEMRev n REEM ... ... ... 30.65 24.95 0 24.99 -10.1OppenHldg OPY .44 1.6 ...dd 29.80 15.35 49 28.25 +5.4Oracle ORCL .76 1.7 50 53.48 42.57 20896 43.84 -7.3Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.82 257 16.61 -4.5OrchidIsl ORC 1.08e 14.4 39 10.47 6.77 392 7.50 -19.2OrchidsPP TIS 1.40 35.9 6 15.74 3.44 191 3.90 -69.5OrientPap ONP ... ... 3 2.45 .75 6 1.07 -17.1OrionECarb OEC .72 ... 66 33.95 18.85 360 30.50 +19.1OrionGpHl ORN ... ... ...dd 8.77 5.17 113 8.45 +7.9Orix IX ... ... ... 100.03 77.52 24 79.52 -6.2OrmatTc ORA .49 .9 31 70.68 50.43 206 53.21 -16.8OshRusS n OUSM ... ... ... 27.99 24.76 55 27.05 OshIntQ n ONTL ... ... ... 29.06 25.73 1 25.97 -6.0OshkoshCp OSK .96 1.4 16 100.26 64.14 799 69.03 -24.1OsiskoGl n OR .20 ... ... 14.39 9.14 403 9.27 -19.8OutfrontM OUT 1.44 7.4 11 25.30 17.75 1560 19.55 -15.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 390 3.87 +41.2OwensMin OMI 1.04 6.1 11 32.66 14.26 551 17.18 -9.0OwensCorn OC .84 1.3 19 96.52 61.00 1868 62.94 -31.5tOwensIll OI ... ... 13 25.90 16.57 1139 16.56 -25.3OwensRM ORM .80f 4.7 11 18.72 13.71 38 16.89 +5.5OxfordInds OXM 1.36 1.6 20 93.47 57.36 144 83.28 +10.8P-QPBF Engy PBF 1.20 2.9 13 50.99 19.46 1702 41.58 +17.3PBF Logist PBFX 1.96f 9.4 11 22.30 17.75 34 20.90 -.2PCM Fund PCM .96 8.3 ...q 12.13 10.15 31 11.53 -.3PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 3426 42.71 -4.7PGT Inc PGTI ... ... 26 21.97 11.90 262 20.60 +22.3PHH Corp PHH ... ... ...dd 15.00 8.01 119 10.89 +5.7PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 50.00 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 65 51.72 -.4Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 9 67.60 -2.4PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 1 57.59 -1.1PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 8 99.70 -.6PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 68 103.12 -2.7Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 590 99.59 -.9PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 31 100.36 -5.0PimShMat MINT .82e .8 ...q 101.87 101.39 620 101.55 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 9 52.78 -1.6PimSTMun SMMU .47e .9 ...q 50.80 49.49 7 49.90 +.1Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 19 115.74 -4.7PJT Part n PJT .20 .4 ...dd 58.76 35.47 135 53.85 +18.1PLDT Inc PHI 1.60e 6.9 ... 37.26 21.58 69 23.10 -23.2PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 54 27.45 -3.0PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 23 25.05 -1.2PNC PNC 3.00 2.2 12 163.59 119.41 2364 135.57 -6.0PNC wt PNC/WS ... ... ... 89.25 52.28 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 291 38.95 -3.7POSCO PKX ... ... ... 93.12 59.61 199 73.21 -6.3PPDAI n PPDF ... ... ...dd 13.68 5.75 1082 5.97 -16.0PPG s PPG 1.80 1.7 18 122.07 100.36 2833 105.72 -9.5PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 9 25.48 -.4PPL Corp PPL 1.64 5.7 12 39.90 25.30 5685 28.62 -7.5PQ GrpH n PQG ... ... 37 18.25 12.88 233 18.00 +9.4PS BusPk PSB 3.40 2.7 32 137.60 107.91 96 127.68 +2.1PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 7 25.15 -.4PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 3 25.12 -.7PS BusP pfY PSBpY ... ... ... 24.78 22.04 10 23.40 -4.9PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 13 23.69 -6.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 11 23.60 -6.5PVH Corp PVH .15 .1 18 169.22 110.59 879 151.37 +10.3PcrTrnd750 PTLC ... ... ...q 30.73 25.80 137 29.24 +2.1PcrTrnd450 PTMC ... ... ...q 33.22 27.70 58 32.11 +3.2PcrTrnd100 PTNQ ... ... ...q 34.66 26.38 36 33.26 +10.0PacrCash n GCOW ... ... ... 34.59 29.33 11 30.28 -3.8tPacrTrendp PTEU ... ... ... 33.39 27.66 104 27.63 -10.0Pacr Wlth n PWS ... ... ... 27.67 23.99 72 26.46 +4.9Pac Cash n CALF ... ... ... 30.04 22.60 1 28.98 +11.0PacDvCsh n ICOW ... ... ... 31.03 25.35 2 27.70 -5.6PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.4 6 2.75 1.36 443 2.28 +17.5PacDrill rs PACD ... ... ...dd 1.81 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 16 25.08 -11.1PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 0 22.96 -11.2PacGE pfC PCGpC 1.25 6.0 ... 29.01 20.60 0 20.85 -15.2PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 2 20.98 -13.1PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 2 20.81 -15.6PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 0 20.05 -18.4PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 2 19.29 -16.4PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 19.30 -14.4Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 105.81 421 112.08 -7.0Pagsegur n PAGS ... ... ... 39.97 26.91 4481 27.82 -12.2PalatinTch PTN ... ... ...dd 1.59 .38 1406 .98 +13.7PaloAltNet PANW ... ... ...dd 217.40 126.56 1104 204.92 +41.4tPampaEng PAM ... ... ... 72.98 37.44 1113 37.43 -44.4Pandora P ... ... ...dd 9.98 4.09 5646 7.96 +65.1PanhO&G PHX .16 .8 96 25.30 17.65 15 19.15 -6.8ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3sParTech PAR ... ... 41 16.89 7.31 186 16.66 +78.2ParaGold n PZG ... ... 3 1.80 1.16 36 1.22 -6.2ParamtGp PGRE .40 2.6 ... 16.79 13.70 753 15.36 -3.1Paretem rs TEUM ... ... ...dd 3.59 .50 1739 2.47 +19.3ParkEl PKE .40 1.7 19 24.16 14.59 178 23.20 +36.1ParkHot n PK 2.20f 7.4 ... 32.62 23.91 1772 29.92 +4.1ParkNatl PRK 3.84f 3.4 18 119.00 92.42 58 112.60 +8.3ParkDrl PKD ... ... ...dd 1.44 .31 3926 .41 -59.0tParkerHan PH 3.04f 2.0 19 212.80 153.50 1203 154.83 -22.4ParsleyEn PE ... ... 50 33.43 21.12 3983 30.21 +2.6PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 25.33 -1.0PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 5 26.31 -2.0PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 22 27.56 -3.9PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 3 25.45 -3.1PartyCity n PRTY ... ... 14 16.90 9.50 600 15.40 +10.4PaycomSft PAYC ... ... 94 118.45 64.50 753 100.03 +24.5PeabodyE n BTU .60 1.3 ... 47.84 22.76 791 44.50 +13.0PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.0 ... 12.51 7.62 237 11.49 +17.0Pebblebrk PEB 1.52 3.9 22 41.65 31.29 355 38.61 +3.9Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 33 25.34 +.3Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 2 25.35 -1.6sPedevco rs PED ... ... ... 2.79 .26 20133 2.10 +556.3Pembina g PBA 1.50 ... 25 36.99 29.28 637 34.13 -5.7Penney JCP ... ... 40 5.63 2.25 9181 2.40 -24.1PennaRE PEI .84 7.6 15 13.02 8.86 1164 11.07 -6.9PenRE pfB PEIpB 1.84 7.8 ... 25.74 20.21 18 23.68 -6.0PenRE pfC PEIpC 1.80 7.9 ... 26.98 19.44 10 22.73 -12.2PenRE pfD PEIpD 1.72 7.8 ... 25.83 19.01 15 22.04 -12.2PennyMFn PFSI .47p ... 6 25.20 16.00 143 20.20 -9.6PennyMac PMT 1.88 9.9 20 19.30 14.87 461 19.06 +18.6Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 5 25.48 +1.0PennyM pfB PMTpB ... ... ... 25.45 23.68 12 25.20 +.1Penske PAG 1.40f 2.9 11 54.83 38.33 297 47.71 -.3tPentair PNR .70 1.7 13 74.84 41.83 1477 41.74 -40.9Penumbra n PEN ... ... ...dd 167.35 77.75 787 140.30 +49.1PerfFood n PFGC ... ... 24 38.70 25.40 606 37.15 +12.2PerkElm PKI .28 .4 28 84.49 62.43 435 72.39 -1.0PermRck n PRT ... ... ... 16.69 15.00 26 16.03 +3.4Prmian PBT .64e 6.8 26 10.30 7.80 61 9.37 +5.6Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1107 73.13 -16.1Perspecta n PRSP ... ... ... 25.45 19.84 5133 20.21 -17.7PetChina PTR .70e .9 ... 85.02 60.69 126 74.58 +6.6PetrbrsA PBR/A ... ... ... 14.98 7.21 19547 8.59 -12.6Petrobras PBR ... ... ... 17.20 7.64 30294 9.84 -4.4Pfenex PFNX ... ... ...dd 8.42 2.07 183 5.04 +89.5Pzer PFE 1.36 3.7 15 39.43 32.32 15649 36.36 +.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.0 ... 7.35 4.89 81 5.47 -6.5PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.6 21 121.69 76.21 6612 81.66 -22.7PhilipsNV PHG .88e 2.1 ... 43.45 35.24 803 41.53 +9.9Phillips66 PSX 3.20f 2.9 26 122.38 80.06 1720 111.74 +10.5Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 349 50.41 -3.7PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 63 4.22 -35.0PhysRltTr DOC .92 5.7 42 21.85 14.13 1749 16.05 -9.6PiedmOfc PDM .84 4.3 9 21.48 16.69 1498 19.74 +.7Pier 1 PIR .28 11.5 ...dd 5.92 2.15 4705 2.43 -41.3PimUS Eq n MFUS ... ... ... 29.49 25.01 2 28.33 +2.6Pim IntEq n MFDX ... ... ... 28.41 25.32 8 25.81 -3.5PimEmMkt MFEM ... ... ... 28.32 23.49 21 23.67 -9.6PimcoCA PCQ .92 5.4 ...q 17.89 14.43 19 16.93 -2.0PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 32 8.32 -18.1PimcCA3 PZC .72 7.0 ...q 12.80 9.55 9 10.26 -1.7PimcoCp&I PCN 1.35 7.7 ...q 18.05 15.84 120 17.48 +1.6PimCpOp PTY 1.56a 9.1 ...q 18.93 15.86 865 17.19 +4.4PimDyCrd PCI 1.97 8.3 ...q 23.73 21.61 624 23.60 +5.2PimDyInco PDI 2.65a 8.3 ...q 32.11 28.60 137 31.80 +5.8PimcIncStr PFL 1.08 9.1 ...q 12.54 11.15 285 11.90 +1.9PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 319 10.58 +1.4PimStPls PGP 2.20 14.8 ...q 18.55 12.37 29 14.91 -3.1PimcoHiI PHK 1.24 15.0 ...q 8.89 7.19 1066 8.25 +10.6PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 197 27.42 +5.8PimcoMuni PMF .98 7.5 ...q 14.23 12.29 43 13.08 +.6PimcoMu2 PML .78 6.0 ...q 13.56 11.80 66 13.05 -1.0PimcMu3 PMX .75 6.5 ...q 12.28 10.76 27 11.59 +.1PimcoNY PNF .68 5.5 ...q 13.63 11.26 33 12.45 -2.6PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 42 10.61 -11.6PimcNY3 PYN .63 6.9 ...q 10.27 8.50 5 9.07 -8.6PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 132 9.61 +4.7PinnaclFds PF 1.30 2.0 13 70.51 52.25 11095 65.19 +9.6PinWst PNW 2.78 3.4 19 92.42 73.41 683 80.58 -5.4PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.51 16 14.53 -7.7PionEnSvc PES ... ... ...dd 6.35 1.60 839 5.60 +83.6tPionFltRt PHD .72 6.4 ...q 12.22 11.17 71 11.17 -2.6tPionHiIn PHT 1.14 12.2 ...q 10.12 9.29 42 9.31 -4.1PioMuAdv MAV .84 7.7 ...q 11.88 10.50 67 10.93 -3.9PioMunHi MHI .84 7.4 ...q 12.35 11.10 107 11.42 -3.6PioNtrl PXD .32f .2 ...cc 213.40 125.46 1318 188.85 +9.3PiperJaf PJC 1.50f 2.0 13 99.80 52.75 85 76.55 -11.2tPitnyBw PBI .75 8.9 5 16.13 8.30 3487 8.45 -24.4PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 55 24.19 -.8PivotSft n PVTL ... ... ... 31.24 15.11 947 25.66 +63.1PlainsAAP PAA 1.95 8.3 31 26.98 18.38 1574 23.49 +13.8PlainsGP rs PAGP 1.70 ... 38 27.75 18.98 1454 23.86 +8.7PlanetFit n PLNT ... ... 2 46.81 21.99 729 43.44 +25.4Plantron PLT .60 .8 25 78.14 41.28 154 77.44 +53.7PlatfmSpc PAH ... ... 15 14.82 9.09 2926 11.23 +13.2PlatGpM rs PLG ... ... 1 .91 .08 1741 .10 -67.1sPlayAGS n AGS ... ... ... 26.15 16.66 489 25.33 +36.9PlymInd n PLYM 1.50 9.4 ...dd 19.00 15.09 11 16.00 -13.4PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 4 24.29 -3.4PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 86.51 595 121.79 -1.8PolyMet g PLM ... ... ...dd 1.36 .58 180 .99 +15.3PolyOne POL .70 1.6 20 47.48 34.15 550 43.42 -.2PortGE POR 1.45f 3.4 20 50.11 39.02 542 42.85 -6.0PostHldg POST ... ... 52 88.93 70.66 537 86.42 +9.1PowrREIT PW ... ... ...dd 8.69 5.50 0 6.18 +.4PwREIT pfA PWpA ... ... ... 26.55 25.02 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 +3.7PS GrMult PSMG ... ... ... 14.48 12.89 14.00 +1.3 PS 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 55.00 16 55.08 -37.9PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 8.91 -15.4PSBMetDS BOM ... ... ...q 13.09 4.24 8.93 +20.4PSCrudeLg OLO ... ... ...q 6.48 3.76 0 6.32 +24.0PSCrudeSh 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 1349 156.68 +1.3PrecDrill PDS .28 ... ...dd 4.14 2.26 1300 3.29 +8.9PfdAptCm APTS 1.02f 6.1 ...dd 22.71 13.60 429 16.61 -18.0Prestige rs PBH ... ... 3 269.50 27.84 519 38.41 -13.5Pretium g PVG ... ... ... 12.44 6.17 1320 7.16 -37.2Primerica PRI 1.00 1.0 13 108.05 71.60 173 99.10 -2.4PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.21 -2.6PrinActGl 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 25.99 -1.1tPrinSpec n PREF ... ... ... 101.70 94.94 16 95.10 -5.2PrincREstI PGZ 1.32m 7.5 ...q 19.52 16.21 22 17.52 +1.9PrinEq n PEM ... ... ... tProAssur PRA 1.24a 3.5 20 63.45 35.25 373 35.80 -37.4ProLogis PLD 1.92 2.9 25 67.53 56.59 3046 65.15 +1.0ProPetr n PUMP ... ... ... 22.88 10.84 1412 15.68 -22.2PrShtDow 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 32.16 619 41.54 ProUltMC s MVV ... ... ...q 45.38 32.29 29 42.52 PrUltQQQ s QLD ... ... ...q 93.29 56.21 2037 86.19 +17.5ProUltSP s SSO .40e .4 ...q 125.72 88.10 4081 110.97 +1.4PrUShCnG SZK ... ... ...q 17.35 12.80 1 15.22 +11.9ProShtHY SJB ... ... ...q 23.91 22.90 51 23.11 ProUShBM rs SMN ... ... ...q 36.18 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 5 76.85 -8.1Pro7-10yrT UST .42e .8 ...q 60.83 51.89 2 54.05 -5.9ProSShOG DDG ... ... ...q 27.58 20.60 1 21.36 -7.1ProSShFn rs SEF ... ... ...q 26.44 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 24 67.55 +1.2ProUltTl s LTL ... ... ...q 53.22 35.57 36.90 -14.6ProHdgRep HDG ... ... ...q 46.26 43.95 10 44.93 -.9ProUltEM EET ... ... ...q 114.48 70.29 4 74.97 -20.2ProRaLS RALS .62e 1.7 ...q 38.19 35.85 2 36.50 -3.0ProUSL7-10T PST ... ... ...q 23.82 20.50 34 22.74 +5.5ProShtEafe EFZ ... ... ...q 27.95 23.78 40 26.33 +3.3ProShtEM EUM ... ... ...q 21.06 16.23 707 19.38 +8.0ProUltEaf s EFO ... ... ...q 50.26 37.22 0 40.43 ProUEurop UPV ... ... ...q 66.95 49.46 1 52.19 -11.0ProShtBM 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 3 65.37 -.9ProUltFin s UYG ... ... ...q 47.86 33.38 116 40.49 ProShtRE REK ... ... ...q 17.94 15.62 2 15.65 -1.1ProShtChi50 YXI ... ... ...q 23.38 16.42 9 20.15 +4.7ProUltSem s USD ... ... ...q 54.11 25.72 22 43.16 ProUltUt s UPW ... ... ...q 54.09 37.86 6 46.74 -.7PrUltTech s ROM ... ... ...q 113.10 63.94 37 102.70 +17.0ProUltJpn s EZJ ... ... ...q 50.46 33.95 40.25 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 91 43.00 +8.6ProUltInd s UXI ... ... ...q 83.64 56.44 1 66.58 -8.8PrUltHCr s RXL .63e .7 ...q 107.49 77.00 3 89.78 +1.7ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 92.98 +14.2PrUCnsGd s UGE ... ... ...q 52.04 37.81 3 42.19 -13.9ProUBasM UYM .15e .2 ...q 82.75 55.62 3 67.64 -8.7PrUlPR2K s URTY ... ... ...q 109.05 56.50 123 96.96 +17.8PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 119.69 +2.4ProUltSC s SAA ... ... ...q 124.50 75.95 2 116.44 +15.6ProUPD30 s UDOW ... ... ...q 116.82 58.97 1019 84.13 -10.8ProUlR2K s UWM ... ... ...q 86.15 54.70 167 79.81 +13.0ProSht20Tr TBF ... ... ...q 23.81 21.58 334 22.59 +3.3PUltSP500 s UPRO ... ... ...q 57.48 33.83 3039 46.73 ProUChin50 XPP ... ... ...q 113.86 59.62 15 69.18 -17.5PrUSSilv s ZSL ... ... ...q 40.09 27.80 30 34.81 +10.9PUVixST rs UVXY ... ... ...q 47.16 8.52 45094 12.84 +25.8ProVixST rs VIXY ... ... ...q 47.12 21.24 2434 31.37 +35.5PS ShCrd rs OILD ... ... ... 133.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 15.57 139 60.75 +63.2PrUCrude rs UCO ... ... ...q 34.67 12.71 2825 33.56 +43.2PrUltYen rs YCL ... ... ...q 65.77 56.16 0 58.33 +1.5PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 12 23.20 +9.7PrUltSilv AGQ ... ... ...q 39.51 28.47 157 29.28 -13.5PrUltShN s KOLD ... ... ...q 52.12 30.06 49 37.82 -4.6ProUShGld GLL ... ... ...q 80.66 63.08 5 75.90 +9.8PrSUShAus CROC ... ... ...q 51.28 42.20 0 51.20 +12.0PrUltShYen YCS ... ... ...q 76.95 64.93 4 73.28 -2.3ProSUltGold UGL ... ... ...q 44.38 35.62 22 36.38 -10.5ProShtVx s SVXY ... ... ...q 139.47 9.53 19347 12.59 -90.2tPrUShCrd s SCO ... ... ...q 50.79 15.33 3206 15.28 -37.8ProShtEuro EUFX ... ... ...q 42.31 38.37 0 41.99 +5.0ProUltEuro ULE ... ... ...q 18.97 15.51 24 15.79 -9.6ProUShEuro EUO ... ... ...q 24.12 19.46 56 23.22 +9.5ProctGam PG 2.87f 3.7 20 94.67 70.73 5707 78.05 -15.1ProgsvCp PGR .69e 1.2 31 64.77 43.59 2825 59.53 +5.7ProsHldg PRO ... ... ...dd 38.36 21.36 87 36.41 +37.7ProShtQQQ PSQ ... ... ...q 40.94 30.60 1509 31.80 -10.6ProShSP rs SH ... ... ...q 33.75 28.14 4889 29.34 -2.8PrUShSP rs SDS ... ... ...q 51.48 35.66 7086 38.28 -6.7PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 1 17.32 -7.6PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.90 594 24.43 -24.5PrUShD3 rs SDOW ... ... ...q 31.96 15.67 4662 18.86 -3.3PUltShtF rs FINZ ... ... ...q 13.97 6.47 5 8.32 +2.7PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 15 15.01 +7.3ProUShL20 TBT ... ... ...q 39.86 32.99 2793 35.71 +5.7PrShR2K rs RWM ... ... ...q 48.41 37.53 350 38.98 -7.8PrUShHC rs RXD ... ... ...q 34.67 24.68 0 28.15 -6.4PrUShCnS rs SCC ... ... ...q 30.80 19.05 19.62 -18.9tPrUShRE rs SRS ... ... ...q 37.33 28.21 38 28.18 -3.6PUShtR2K TWM ... ... ...q 22.96 13.61 982 14.66 -16.0PrUShtSC SDD ... ... ...q 21.13 12.00 12.68 -18.8PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 6 31.51 -5.9PUShtIndl SIJ ... ... ...q 22.06 14.55 1 16.96 +.7PS OnlSt n CLIX ... ... ... 50.79 37.63 12 48.91 +24.5PrShtSmC SBB ... ... ...q 39.75 30.37 0 31.27 -8.8PUPShtMC SMDD ... ... ...q 15.02 8.26 1 8.92 -11.1sPrSh K1 n OILK ... ... ... 26.48 16.68 16 26.68 +23.2PUShtEur EPV ... ... ...q 37.20 26.83 12 32.83 +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 1 27.12 +2.5ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 427 62.24 -2.8PUltShEafe EFU ... ... ...q 27.38 19.90 5 24.14 +5.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 35.96 -14.5PrUltBra rs UBR ... ... ...q 107.88 44.12 1 47.28 -39.5PrSht20yTr TTT ... ... ...q 31.13 25.95 47 26.33 -1.0ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 22 41.32 -3.6PUltShOG DUG ... ... ...q 53.46 28.56 50 30.76 -16.9PS MngdF FUT ... ... ... 40.60 39.00 40.10 -.4PrGPrEq bt PEX 1.53e 4.3 ...q 43.52 34.68 3 35.52 -.9ProEurDiv EUDV .15p ... ...q 44.13 39.62 2 41.23 -1.3PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 6 66.82 -.6ProSPxTch 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 1 35.57 -1.9ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.15 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 56.96 +.9PrUltPFn FINU .29e .3 ...q 134.30 65.55 15 85.09 -19.3PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 68 73.68 -4.3ProSht7-10y TBX ... ... ...q 29.77 27.55 10 29.06 +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 27 54.51 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 32 57.23 +3.7PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.84 0 74.09 -3.7ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.35 -.3PrUShtUtl SDP ... ... ...q 31.15 22.19 6 24.44 -3.1PrUltShtTc REW ... ... ...q 23.63 11.80 20 12.82 -22.1PrUShtFn SKF ... ... ...q 27.35 18.61 19 20.75 -.7Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.11 36.94 0 37.78 -.6Pro30BEI RINF .58e 2.0 ...q 29.48 26.77 2 28.83 +4.0ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.85 2 53.91 -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 17 25.29 -2.4ProspBcsh PB 1.44 2.1 17 79.20 55.84 626 67.67 -3.4Protalix PLX ... ... ...dd .92 .39 111 .44 -33.4ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 62 136.40 65.70 208 119.35 +15.9Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 131 27.85 +3.3ProvMtgC PMCA ... ... ... tPrudentl PRU 3.60 3.8 10 127.14 93.12 2131 93.59 -18.6Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 27 25.69 +1.7PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 62 25.31 +.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 3 26.18 PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 9 26.53 +1.7 Prud UK PUK 1.49e 3.3 ... 55.36 45.09 224 45.66 -10.1PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1sPSEG PEG 1.80 3.3 19 54.42 41.67 3034 54.19 +5.2PubStrg PSA 6.80 3.0 25 230.09 180.48 818 228.93 +9.5PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 40 25.22 +.3PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 60 25.02 -.8PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 25 24.81 -.7PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 30 24.92 -.3PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 17 26.16 -1.7PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 9 26.23 -.8PubSt pfG PSApG ... ... ... 25.63 22.49 30 24.88 -.3PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 30 24.94 -.3PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 27 24.16 -2.9PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 21 24.61 -1.6PubSt pfC PSApC ... ... ... 26.45 23.05 8 24.93 -2.1PubSt pfB PSApB ... ... ... 26.69 23.90 13 25.59 -.4PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 9 25.84 -2.6PulteGrp PHM .36 1.3 16 35.21 23.81 4293 28.35 -14.7PureStrg n PSTG ... ... ...dd 25.62 11.99 2466 23.67 +49.2PutHiInSec PCF .37 4.0 ...q 9.52 8.60 27 9.29 +3.0PMMI PMM .44 6.1 ...q 7.72 6.89 186 7.09 -4.3PMIIT PIM .31 6.7 ...q 4.89 4.58 99 4.66 -2.3PMOT PMO .71 6.1 ...q 12.85 11.44 91 11.65 -5.7PPrIT PPT .31 6.0 ...q 5.68 5.05 279 5.18 -2.8Puxin n NEW ... ... ... 35.00 17.00 372 21.23 +1.1PzenaInv PZN .41e 4.4 20 13.15 8.61 42 9.35 -12.4Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 265 57.40 +55.8QEP Res QEP .08 .7 35 13.75 7.02 2774 12.30 +28.5QIAGEN QGEN ... ... 39 37.61 30.20 571 35.73 +15.5QTS RltTr QTS 1.64 4.1 36 61.55 31.58 359 39.64 -26.8QuadGrph QUAD 1.20 5.8 10 31.29 17.73 324 20.72 -8.3QuakerCh KWR 1.48f 1.0 31 165.93 129.98 30 153.98 +2.1QuaCare QCP ... ... ... 22.91 12.25 198 21.61 +56.5QuanexBld NX .16 .9 23 24.60 16.25 78 17.85 -23.7QuantaSvc PWR ... ... 22 40.11 31.62 1569 33.25 -15.0QntmDSS rs QTM ... ... 26 8.66 1.87 355 2.07 -63.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 4 26.45 +1.4QnForSm n FFSG ... ... ... 27.15 24.51 7 26.09 +1.2QnForTcG n FFTG ... ... ... 26.55 24.19 15 24.75 -3.2Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 40 27.71 +1.3InspCpBd n IBD ... ... ... 28.29 24.07 5 24.40 -3.3QuaInsp n ISMD ... ... ... 29.95 23.78 2 28.32 +7.1QuaInsLg n BLES ... ... ... 30.44 25.93 10 28.45 +.1FormInco n FFTI ... ... ... 27.57 23.79 36 24.00 -3.8FrmHdGr n FFHG ... ... ... 29.49 24.03 10 28.18 +2.3QuanReal n QXRR ... ... ... 26.19 23.44 24.49 -3.1QuanDyn n XUSA ... ... ... 29.97 25.12 29.38 +5.2QuanMulT n QXTR ... ... ... 26.83 24.56 26.00 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.00 -2.7QuanGrw n QXGG ... ... ... 29.10 25.68 0 28.31 +1.9Qudian n QD ... ... 61 34.91 7.64 1423 9.09 -27.5QstDiag DGX 2.00f 1.8 21 116.49 90.10 831 110.22 +11.9QuintEn n QES ... ... ... 10.67 7.10 49 8.13 -9.7QuormHl n QHC ... ... ... 10.00 2.91 542 5.06 -18.9QuotientTc QUOT ... ... ...dd 17.85 10.35 335 13.10 +11.5Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 35 22.43 -4.7Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 3 25.15 -.1Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 65 22.89 -3.7Qwest 7-52 CTU 1.75 7.6 ... 25.79 21.36 21 22.91 -3.5Qwest53 CTY 1.53 7.5 ... 25.57 18.66 52 20.49 -6.9Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 23 21.91 -3.2Qwest 56 CTAA ... ... ... 27.37 21.51 23 24.18 -2.1Qwest57 n CTDD ... ... ... 25.97 20.51 54 22.15 -3.2Qwest56 n CTBB ... ... ... 25.60 19.86 49 21.60 -4.1R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 174 21.03 -8.8RELX plc s RELX .54e 2.5 ... 24.03 20.31 323 21.45 -9.5RH RH ... ... 50 164.49 44.00 803 141.84 +64.5RLI Corp RLI .88f 1.3 27 69.74 50.34 95 66.36 +9.4RLJ LodgT RLJ 1.32 6.0 12 23.97 18.68 729 21.94 -.1RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 13 26.32 -2.6RPC RES .40 2.7 19 27.07 13.55 2044 14.63 -42.7sRPM RPM 1.28 2.2 20 56.69 46.36 9469 58.09 +10.8RSP Perm RSPP ... ... 77 51.51 28.76 1510 43.68 +7.4RYB Edu n RYB ... ... ...cc 31.80 15.50 76 19.90 +17.9RadianGrp RDN .01 .1 9 23.49 14.06 1137 16.23 -21.3RadiantLog RLGT ... ... 66 5.75 3.46 71 3.96 -13.9RadLog pfA RLGTpA 2.44 9.4 ... 27.35 25.27 1 25.84 -.1RafaelHl n RFL ... ... ... 10.31 3.05 46 9.01 +83.9RLauren RL 2.50f 2.0 18 145.94 70.36 891 126.94 +22.4RamcoG RPT .88 6.7 10 15.00 11.15 649 13.17 -10.6RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 28 52.72 -8.6RangeRs RRC .08 .5 18 23.84 11.93 7522 16.99 -.4RngrEnS n RNGR ... ... ...dd 15.70 6.88 8 9.27 +.4RJamesFn RJF .88f 1.0 19 102.17 74.14 907 90.53 +1.7RayAdvM RYAM .28 1.7 22 22.96 12.68 728 16.77 -18.0RayAdv pfA RYAMpA 2.00 1.7 ... 157.11 100.00 119.15 -17.2Rayonier RYN 1.08f 2.8 41 39.73 27.71 1119 38.61 +22.1Raytheon RTN 3.47 1.8 28 229.75 159.46 1766 192.92 +3.1RealityETF DIVY .46p ... ...q 28.89 25.25 8 26.76 +2.6RltDvcDiv LEAD ... ... ...q 34.32 28.07 4 32.31 +1.1RealDivc n DFND ... ... ...q 28.60 25.12 0 27.29 +.1RealDivG n GARD ... ... ...q 26.84 21.91 25.60 +2.5tRealogy RLGY .27p 1.2 15 35.18 22.71 1106 22.89 -13.6RltyInco O 2.53 4.7 31 60.05 47.25 2905 54.30 -4.8ReavesUtl UTG 1.82 6.3 ...q 36.73 27.13 184 28.92 -6.5ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 74 177.70 94.47 2776 134.69 +12.1RedLionH RLH ... ... ...dd 12.70 6.15 87 11.35 +15.2RedwdTr RWT 1.20f 7.3 12 17.45 14.29 397 16.49 +11.3Reeds REED ... ... ... 3.10 1.30 37 2.80 +80.6RegalBel RBC 1.12f 1.4 15 87.50 67.84 136 80.45 +5.0RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 1251 62.46 -9.7RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 3 1.14 .16 157 .20 +17.6RegHlt pfA RHEpA 2.72 95.4 ... 22.90 2.10 7 2.85 -64.4RegnlMgt RM ... ... 15 37.21 21.47 31 35.51 +35.0RegionsFn RF .36 2.0 16 20.21 13.03 12227 17.99 +4.1Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 27 25.55 +.8Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 21 27.01 -5.0Regis Cp RGS ... ... ...cc 18.63 9.40 117 16.55 +7.7ReinsGrp RGA 2.00f 1.5 12 165.12 126.27 302 133.38 -14.5ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 14 27.30 -.8ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 39 25.69 -8.2RelStlAl RS 2.00 2.3 19 97.41 68.46 733 87.79 +2.3RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 59 67.50 43.85 67 52.45 +8.1RenaisIPO IPO .02e .1 ...q 31.67 24.59 5 29.70 +5.3RenIntIPO IPOS .24e 1.1 ...q 27.06 20.92 0 22.77 -6.6RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 433 119.95 -4.5RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 17 24.60 -2.2RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 5 25.45 -.2ReneSola rs SOL ... ... ...dd 3.79 2.12 57 2.58 -3.0RennFund RCG ... ... ...q 2.20 1.13 0 1.51 +.3Renren rs RENN ... ... ...dd 3.19 .55 1031 2.37 +150.8RepubSvc RSG 1.38 2.0 31 69.97 60.26 1403 68.85 +1.8ResMed RMD 1.40 1.3 51 108.29 71.29 461 104.08 +22.9ResolEn rs REN ... ... ... 38.64 23.64 399 31.83 +1.1ResoluteF RFP ... ... ...dd 12.15 4.10 301 10.35 -6.3RestBrnds QSR 1.80 3.0 19 68.89 53.09 1392 59.43 -3.3RetailProp RPAI .66 5.1 12 13.78 10.84 1307 12.83 -4.5RetractTc RVP ... ... ...dd 1.48 .54 37 .72 +5.9RevGp n REVG .20 1.2 ... 33.15 12.87 1110 16.53 -49.2Revlon REV ... ... ...dd 27.90 15.60 203 16.90 -22.5RexAmRes REX ... ... 16 102.00 70.48 28 79.68 -3.8RexahnPh rs RNN ... ... ...dd 3.19 1.42 68 1.46 -27.7RexfordIR REXR .64f 2.0 53 32.91 26.32 535 31.56 +8.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 3 24.53 -4.6sRexfInR pfB REXRpB 1.47 5.9 ... 25.02 22.33 11 25.06 +1.0Rexnord RXN ... ... 20 31.44 22.52 649 28.95 +11.3Rexnrd pfA RXNpA ... ... ... 66.44 52.57 101 62.25 +6.4tRiceMidstr RMP 1.22f 7.1 12 23.00 16.94 395 17.12 -20.3RingCentrl RNG ... ... ...dd 81.20 34.10 1048 70.85 +46.4RingEngy REI ... ... ...dd 17.35 11.37 580 13.10 -5.8RioTinto RIO 2.27e 4.1 ... 60.72 38.95 5146 55.52 +4.9RitchieBr RBA .68 2.0 38 36.00 24.08 764 33.58 +12.2RiteAid RAD ... ... 2 4.21 1.38 31423 1.76 -10.7RivrnOpp n RIV 1.68 8.2 ... 21.63 19.10 36 20.52 +2.5Riv/Doubl n OPP ... ... ... 19.76 17.12 71 17.63 -4.1RoadrnTrn RRTS ... ... 3 9.75 1.63 577 2.12 -72.5RobtHalf RHI 1.12f 1.7 26 70.35 42.92 1913 64.78 +16.6RockwlAut ROK 3.68 2.2 24 210.72 155.81 1334 164.64 -16.1RockColl COL 1.32 1.0 21 139.63 103.25 892 134.57 -.8RogCm gs RCI 1.57 ... 13 54.95 43.11 336 47.17 -7.4Rogers ROG ... ... 31 184.00 105.39 126 110.11 -32.0Rollins s ROL .56 1.1 65 54.25 39.90 667 52.47 +12.8Roper ROP 1.65 .6 29 292.97 226.81 371 271.53 +4.8RosettaStn RST ... ... ...dd 16.85 8.71 129 16.21 +30.0Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 2472 15.96 +1.9RBCda pfT RYpT 1.69 ... ... 31.75 27.94 0 29.46 -1.6RoyalBk g RY 3.76 ... ... 87.10 70.66 744 74.46 -8.8RBScotlnd RBS ... ... ... 8.74 6.36 741 6.78 -11.3RBSct 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 6.4 ... 27.63 25.35 10 25.63 +.7RylCarb RCL 2.40 2.3 14 135.65 101.20 1877 104.29 -12.6RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.56 1234 72.61 +6.3RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 52.44 2078 69.25 +3.8RoyceGVal RGT .10e ... ... 11.73 9.45 8 10.53 -2.6RoyceMC RMT .63e 6.3 ...q 10.39 8.09 126 9.95 +5.4Royce RVT 1.22e 7.7 ...q 17.18 14.02 340 15.76 -2.5RubiconPrj RUBI ... ... ...dd 5.79 1.48 408 2.91 +55.6Rudolph RTEC ... ... 20 34.55 21.10 181 29.15 +22.0Ryder R 2.08f 3.0 17 90.26 65.65 418 70.18 -16.6RyersonH RYI ... ... 40 12.95 7.65 205 11.10 +6.7RymanHP RHP 3.40 4.1 17 85.77 57.78 237 82.10 +19.0S -S&P Glbl SPGI 2.00 1.0 30 208.98 145.56 583 203.69 +20.2SAP SE SAP 1.31e 1.2 ... 121.95 99.20 1037 113.21 +.8SCANA SCG .49m 1.3 9 70.05 33.61 4261 38.50 -3.2SCE TrV n SCEpK ... ... ... 29.56 24.70 28 25.38 -4.0SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 17 24.30 +.5SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 0 26.73 -1.2SCETr pfJ SCEpJ 1.34 5.3 ... 28.62 23.96 9 25.12 -2.6SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 18 23.33 -2.9SJW SJW 1.12a 1.7 23 69.29 47.57 128 66.69 +4.5SK Tlcm SKM ... ... ... 28.97 22.66 404 23.21 -16.8SLGreen SLG 3.25 3.2 30 107.88 89.46 663 100.80 -.1SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 2 25.27 +.8SM Energy SM .10 .4 ...dd 28.20 12.29 2191 26.19 +18.6Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 5519 242.08 -2.1SpdrGold GLD ... ... ...q 129.52 114.80 7760 118.22 -4.4SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.90 12 33.11 -7.8SpdrNoANR NANR ... ... ...q 37.79 30.22 15 35.90 +1.2Spd InDiv n HDWX ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 38

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 0 87.91 -2.1tSpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 37.82 4669 37.88 -7.0Spd MsciCh XINA ... ... ... 26.62 19.69 9 19.88 -16.9S&PEAsia GMF 1.81e 1.8 ...q 116.07 90.68 19 97.96 -6.3Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 52.64 -2.3Spd Spain n QESP ... ... ... tSpdrGermS QDEU 1.17e 2.0 ...q 70.20 58.70 1 58.69 -10.4SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 0 77.86 -1.0SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 55.17 2 57.99 -5.2Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 2.0 ...q 69.46 56.49 1 58.66 -8.3S&PChina GXC 1.31e 1.3 ...q 123.91 88.41 59 103.22 -3.7SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 69.06 73.83 -2.1SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 426 58.53 -9.2SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 8 62.47 -3.9SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.89 9 67.11 -5.3SpAcwiIMI ACIM 1.50e 2.0 ...q 84.34 71.18 2 76.45 -3.1SpdEMkt s SPEM ... ... ...q 42.47 32.97 442 34.65 -9.2SpdrEMDv EDIV 1.68e 5.6 ...q 36.64 29.47 93 30.12 -8.3SpdrGlbNR GNR .93e 1.9 ...q 53.32 40.95 505 49.69 +1.3Spd 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 43.96 141 47.90 -2.0SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.02 58 46.69 -10.2SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.88 50 38.10 -7.5Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.2 ...q 42.01 35.26 171 36.68 -5.9SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 3 48.98 -5.4SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 1087 38.86 -4.0SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 56 34.15 -3.7SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 321 30.18 -4.8SP Mid MDY 2.94e .8 ...q 366.10 307.28 952 354.60 +2.7S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 76495 270.89 +1.5SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 165 26.41 -.1SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 0 32.26 -4.1SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 38 37.50 -2.0tSpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 339 47.09 -.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 13 40.32 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 5 74.91 +.4SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 192 47.69 -2.0SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.56 2 66.20 SpdrGroEq SYG 1.85e .8 ...q 86.17 70.68 2 80.57 +1.4SpdrBiot s XBI .44e .5 ...q 101.55 74.25 6308 94.17 +11.0Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 779 92.69 -1.9SpdrGbDow DGT 1.52e 1.9 ...q 91.75 76.46 1 81.57 -4.6SpdrHome XHB .15e .4 ...q 47.20 37.17 3090 39.23 -11.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 3964 47.48 +.3SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 5 58.05 +.2SpdrS&PIn s KIE ... ... ...q 32.34 27.81 259 29.78 -3.0Spd LgCap s SPLG ... ... ...q 33.54 28.21 683 31.85 +1.7SpdrLCpG s SPYG ... ... ...q 36.36 29.32 398 35.09 +6.3SpdrLCapV s SPYV ... ... ...q 32.54 28.05 190 29.60 -3.5Spd MidC s SPMD ... ... ...q 36.00 29.60 188 34.86 +4.5SpdMCpG s MDYG ... ... ...q 56.05 46.42 116 53.88 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 89 52.03 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 104 93.19 +11.2SpdrSemi s XSD .16e .2 ...q 78.02 60.17 89 72.51 +3.9SpdrSCp s SLYG ... ... ...q 65.54 51.69 171 63.29 SpdrSCpV s SLYV ... ... ...q 69.05 56.46 137 67.06 SpdrRs3K s THRK ... ... ...q 35.46 29.89 1057 33.94 +2.2SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 123 93.69 SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 109 29.54 -1.1SpFcStIn n XITK ... ... ... 107.00 69.30 12 95.23 +21.9SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.70 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 108.76 91.72 1 101.50 -.5SpdrScored CBND .99 3.2 ...q 32.69 30.78 1 30.93 -4.1SpdrIntCBd IBND .14e .4 ...q 36.87 32.83 301 33.42 -5.4SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 978 30.74 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 32 56.41 +1.3SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 278 43.32 -1.6SpdrBarITB BWZ .01e ... ...q 33.49 30.87 320 31.16 -3.0SpdrBarcCv CWB 3.55e 4.3 ...q 54.99 48.86 1067 53.06 +4.9SpdrLTBd s SPLB ... ... ...q 28.77 25.87 69 26.11 -8.7SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 443 33.25 -2.8SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 27 25.40 -2.4SpdrEMBd EBND ... ... ...q 30.91 26.82 187 26.95 -9.2SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 814 27.33 -.8SpdrLehHY JNK 2.30 6.5 ...q 37.46 35.35 13050 35.56 -3.2SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 325 30.16 -.9tSP IntTip WIP .41e .3 ...q 60.27 53.89 60 53.97 -6.2SPLIntTB s BWX ... ... ...q 29.72 27.23 153 27.61 -2.9SpdrTrans s XTN .25e .4 ...q 69.36 53.77 21 62.72 -3.7SpdrTelcm XTL .68e .9 ...q 74.86 65.10 11 71.86 +5.2SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 12 69.92 +13.5SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 95 78.65 +22.1SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 6 80.95 +16.6tSpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 23 25.34 -4.7SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 69.02 494 86.66 +3.7SpdAgBd n SPAB ... ... ... 28.84 27.57 378 27.88 -3.0SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 58 55.52 -1.3SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 467 91.56 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 139 35.14 -4.0SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 91 58.72 -1.2SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 6901 61.44 +4.4Spdr1500MT MMTM 1.61e 1.4 ...q 123.99 101.69 1 118.43 +3.2SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 6224 49.11 +8.7SpdNuBMu s TFI ... ... ...q 49.42 47.52 304 48.00 -2.0SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 97 42.95 -1.3SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 15681 42.91 +15.4SpNuBST rs SHM ... ... ...q 48.95 47.51 173 47.97 +.1SpdrGendr SHE ... ... ... 75.63 66.51 3 72.26 +2.0SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 805 16.96 -1.0SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 72.50 -.1SpdrMetM XME .24e .7 ...q 39.62 28.85 1492 35.26 -3.1SpdrR1KMo ONEO ... ... ... 77.42 68.55 6 72.72 SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 70.23 +.2SpdSPXHiD SPYD ... ... ...q 38.74 34.60 120 37.32 -.4SpdrFosFFr SPYX ... ... ...q 69.64 58.36 2 65.59 +1.2SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 3 90.32 -.3SpdrUsaSt QUS .54e ... ...q 82.07 69.37 4 77.66 +.5Spd SP600 s SLY ... ... ... 74.88 58.62 66 72.48 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 3 62.27 -.1SpdrSCap n SPSM ... ... ... 33.40 28.11 260 32.29 +2.5Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 39 19.28 -.1Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 65 95.29 +4.3SPX Cp SPXC ... ... 15 37.96 23.41 132 35.10 +11.8SPX Flow n FLOW ... ... 41 54.92 31.10 375 43.41 -8.7SRC Eng SRCI ... ... 16 13.32 6.40 3037 10.90 +27.8STMicro STM .40 1.8 24 26.43 14.07 4962 21.84 SABESP SBS .39e 6.7 ... 11.96 5.72 1261 5.84 -44.1SabnR SBR 2.29m 4.8 22 50.00 37.00 14 47.45 +6.4SachemC n SACH .42 10.2 ... 5.02 3.30 42 4.13 +4.8SafeBulk SB .04 1.1 ... 4.00 2.19 405 3.52 +9.0SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.35 5 23.84 -.3SafeB pfD SBpD 2.00 8.4 ... 24.20 18.49 7 23.89 +1.5SafegdSci SFE ... ... ...dd 14.40 10.75 176 12.85 +14.7SafeInco n SAFE .60 3.1 ... 20.00 15.57 57 19.13 +8.7SagaComm SGA 1.20 3.1 4 47.20 36.10 8 38.70 -4.3SailptTch n SAIL ... ... ...dd 28.94 12.82 637 24.86 +71.4StJoe JOE ... ... 54 20.00 16.75 282 17.90 -.8Salesforce CRM ... ... ...cc 142.12 85.12 6329 135.12 +32.2SalMidMLP SMM 1.30 12.9 ...q 12.24 8.53 43 10.11 -8.3SallyBty SBH ... ... 10 21.36 14.05 2267 16.38 -12.7tSJuanB SJT .65e 11.2 12 10.54 5.88 252 5.85 -29.0SanchezEn SN ... ... ...dd 7.49 2.78 2450 4.39 -17.3SanchzM rs SNMP 1.80 15.2 ...dd 13.25 9.35 41 11.85 +6.8SandRidge SD ... ... ... 21.90 13.02 346 17.35 -17.7SandRMiss SDT .22e 11.6 2 2.30 .73 148 1.93 +133.7SandRMs2 SDR .21e 12.2 1 2.00 .74 221 1.76 +106.8SandRdgP PER .50e 19.7 6 3.10 1.80 111 2.55 +24.4SandstG g SAND ... ... ... 5.64 3.65 840 4.45 -10.8Sano SNY 1.58e 4.0 ... 50.65 37.43 2888 39.71 -7.7SantCUSA SC .23e ... 5 20.46 11.65 1463 19.08 +2.5SantFn 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 1 25.94 +1.0SaratogaI SAR 2.04f 7.4 5 28.30 19.62 66 27.60 +23.4SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 2 25.77 -.1Sasol SSL 1.41e 4.0 ... 38.75 26.92 340 35.31 +3.2SaulCntr BFS 2.08 3.9 18 65.43 46.71 38 53.74 -13.0SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 0 24.99 -1.3MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 42 80.35 61.02 5824 67.01 -.6SchndrNt n SNDR .24 .9 ... 30.52 20.18 1032 27.12 -5.0SchwUSMkt SCHB .96e 1.5 ...q 69.07 58.06 752 65.95 +2.2SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 1258 64.91 +1.8SchwLCGr SCHG .63e .8 ...q 78.13 62.63 702 75.71 +7.1SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 1088 53.07 -2.9SchwMCap SCHM .59e 1.1 ...q 56.61 47.42 208 54.86 +3.0SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 354 73.62 +5.6SchwEMkt SCHE .49e 1.9 ...q 31.08 24.57 1363 25.43 -9.0Sch 1000 n SCHK ... ... ... 28.14 24.88 36 26.74 +1.8SchEMLgC FNDE .39e 1.4 ...q 33.13 26.27 1120 27.27 -8.1SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 114 34.65 -3.6SchIntLgCo FNDF .61e 2.1 ...q 32.54 27.81 788 29.42 -3.2SchUSSmCo FNDA .36e .9 ...q 41.18 33.34 211 39.92 +5.3SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 314 37.29 -.5SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 10 37.24 -.1SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 855 49.27 -3.7SchwIntEq SCHF .71e 2.2 ...q 36.35 31.46 6111 32.84 -3.6SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 157 50.64 -2.7SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 1097 41.69 +.2SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 122 52.32 -1.9SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 248 49.75 -.6SchUSTips SCHP ... ... ...q 56.10 54.02 336 54.91 -.9SchwIntSC SCHC .59e 1.7 ...q 39.15 33.12 188 35.75 -2.4Schwab SCHW .40 .8 29 60.22 38.06 6652 51.71 +.7Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 17 26.56 -1.2Schwb pfD SCHWpD ... ... ... 27.90 25.49 42 26.33 -2.5SchwitMau SWM 1.72 3.9 15 48.06 36.26 105 43.63 -3.8SciApplic SAIC 1.24 1.5 20 90.84 60.21 204 82.02 +7.1ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 0 25.38 -.3ScorpBlk rs SALT .08 1.1 ... 8.85 6.48 502 7.10 -4.1ScorpioTk STNG .04 1.4 ... 4.20 1.85 2933 2.87 -5.9ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 1 24.85 ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.55 +.5Scotts SMG 2.12 2.6 20 110.12 76.60 482 82.43 -23.0Sea Ltd n SE ... ... ... 17.19 10.06 1791 14.65 +9.9SbdCp SEB 6.00 .2 14 4690.00 3725.50 0 3994.88 -9.4SeabGld g SA ... ... ... 13.70 9.80 168 10.95 -3.1SeacorHld CKH ... ... ...dd 59.00 32.24 119 57.18 +23.7SeacrMar SMHI ... ... ... 25.00 11.66 41 22.75 +94.4SeadrillLtd SDRL ... ... 1 .74 .15 13935 .31 +33.8Seadrill SDLP .40 11.7 ... 4.20 2.60 289 3.43 -6.3SealAir SEE .64 1.5 21 49.94 40.76 1692 42.43 -13.9sSeaspan SSW .50 5.1 15 9.51 5.50 2031 9.73 +44.1 Seaspn pfE SSWpE 2.06 8.0 ... 26.30 21.98 15 25.74 +3.7Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.08 4 25.59 +.2Seaspn pfD SSWpD 1.99 7.9 ... 25.34 21.08 7 25.30 +2.7Seaspn pfH SSWpH ... ... ... 25.08 20.61 19 24.99 +5.7Seaspn pfG SSWpG ... ... ... 25.77 21.98 28 25.63 +5.5Seaspan n SSWA ... ... ... 24.99 23.15 15 24.80 +2.0SeaWorld SEAS ... ... ...dd 22.96 10.42 1231 21.63 +59.4SelEngS n WTTR ... ... ... 21.96 11.22 628 14.97 -17.9SelMedHld SEM ... ... 13 19.78 14.65 834 17.85 +1.1SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 5 25.33 +.6SemGroup SEMG 1.89 7.5 ...dd 30.95 20.20 534 25.30 -16.2SemiMfg SMI ... ... 19 9.14 4.49 383 6.39 -25.4SempraEn SRE 3.58 3.1 21 122.98 100.49 4601 115.11 +7.7Sempra pfA SREpA ... ... ... 107.00 95.95 130 101.88 +2.7SendGrid n SEND ... ... ...cc 32.03 17.50 576 26.74 +11.6SensataT ST ... ... 18 57.40 41.10 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 24 84.98 65.56 291 71.62 -2.1SequansC SQNS ... ... ...dd 4.19 1.44 69 2.04 +6.8Seritage n SRG 1.00 2.4 ... 50.00 34.07 341 42.48 +5.0Seritge pfA SRGpA 1.75 7.5 ... 24.52 20.02 5 23.37 -4.0ServiceCp SCI .68 1.9 23 40.28 32.18 945 35.79 -4.1ServiceMst SERV ... ... 35 60.66 38.78 671 59.92 +16.9ServcNow NOW ... ... ...dd 188.59 103.00 1489 172.41 +32.2Servotr SVT .16e 1.7 ...cc 12.80 8.50 2 9.25 -16.9ShakeShk n SHAK ... ... ...cc 69.96 30.12 744 67.07 +55.3ShawCm g SJR 1.18 ... ... 23.44 18.50 1206 20.16 -11.7ShellMidst SHLX 1.39f 6.3 20 31.19 19.42 578 21.95 -26.4Sherwin SHW 3.44f .8 31 435.15 326.68 750 404.87 -1.3tShinhanFn SHG ... ... ... 50.37 38.56 89 38.14 -17.8ShipFin SFL 1.40 9.3 15 15.98 12.70 476 15.00 -3.2Shopify n SHOP ... ... ...dd 175.11 83.16 1881 146.55 +45.1Shutterstk SSTK ... ... 40 52.78 29.85 129 47.94 +11.4SibanyeG SBGL .14r 5.8 ... 6.50 2.25 3475 2.41 -50.4SiderurNac SID ... ... ... 3.55 1.91 2015 1.96 -20.0SierraMt n SMTS ... ... ... 3.00 2.13 44 2.68 +8.1Sifco SIF ... ... ...dd 7.95 5.00 2 5.42 -18.5SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 1567 57.74 +2.1Silvrbow n SBOW ... ... ... 34.76 19.89 15 28.53 -4.0SlvrcpMt n SVM .02 ... 52 3.43 2.12 283 2.62 SimonProp SPG 7.80 4.6 23 173.26 145.78 1091 171.21 -.3Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 1 71.11 -.6SimpsnM SSD .88f 1.4 32 67.32 41.79 124 62.04 +8.1SinopcShg SHI ... ... ... 74.09 51.33 150 58.74 +3.1Siteone n SITE ... ... 77 95.49 48.19 910 83.73 +9.2SixFlags SIX 3.12 4.4 23 73.38 51.25 583 71.05 +6.7Skechers s SKX ... ... 15 43.08 23.90 2196 29.81 -21.2Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 23 10.00 4.45 438 5.85 -31.6Smartsh n SMAR ... ... ... 32.79 18.06 349 24.41 +25.2Smith&N SNN .61e 1.6 65 40.41 33.72 885 37.37 +6.7SmithAO s AOS .72 1.2 32 68.39 53.23 2986 58.54 -4.5Smucker SJM 3.12 2.9 14 133.38 96.13 1462 109.05 -12.2SnapInc A n SNAP ... ... ... 21.22 10.50 17996 13.40 -8.3SnapOn SNA 3.28 2.0 16 185.47 140.83 982 162.00 -7.1SocCapH n IPOA ... ... ... 10.85 9.85 83 10.01 -.8SocCapH un IPOA/U ... ... ... 10.97 10.02 6 10.54 -.6SocQ&M SQM .99e 2.1 ... 64.20 32.50 647 47.89 -19.3Sogou n SOGO ... ... ...cc 15.50 7.91 2931 11.36 -1.8Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.60 465 14.12 -34.0Solitario XPL ... ... ...dd .88 .37 314 .42 -29.9SonicAut SAH .24 1.1 11 23.60 15.95 374 21.65 +17.3SonocoP SON 1.56 3.0 26 55.77 46.55 318 51.78 -2.6SonyCp SNE ... ... ... 53.91 36.25 1284 51.70 +15.0Sothebys BID .40 .7 17 60.16 42.78 291 53.95 +4.6SourcC SOR 1.00 2.5 ...q 42.97 38.36 3 39.46 -3.2SoJerInd s SJI 1.12 3.3 29 36.41 25.96 516 33.80 +8.2SthcrssEn SXE ... ... ...dd 3.35 1.40 161 1.56 -7.7SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 1 21.19 -7.9SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 0 22.79 -4.0SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 1 22.15 -8.1SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 23.94 -5.8SouthnCo SO 2.40f 5.2 51 53.51 42.38 5498 46.34 -3.6SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 59 26.40 -2.2SouthCo ef SOJB ... ... ... 26.25 23.71 60 24.93 -3.0SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 66 24.54 -3.6SthnCopper SCCO .23e .5 39 58.09 34.35 994 45.90 -3.3SwstAirl LUV .64f 1.3 9 66.99 49.76 4651 50.70 -22.5SwtGas SWX 2.08 2.7 24 86.87 62.54 304 76.83 -4.5SwGA Fn SGB .48f 2.0 18 26.04 18.50 1 23.50 -2.1SwstnEngy SWN ... ... 6 6.72 3.42 12378 5.35 -4.1SprkNtSE wi LOV ... ... ... 15.40 10.15 1 10.56 -16.5Sparton SPA ... ... 21 23.59 16.35 34 19.03 -17.5SpdFosFr n EFAX ... ... ... 77.82 67.00 0 68.47 -6.0SpdDbShDu STOT ... ... ... 49.99 47.00 3 48.86 -1.1SpdEmFos EEMX ... ... ... 76.80 61.28 1 62.28 -10.8SpdDbEMk EMTL ... ... ... 52.27 48.10 5 48.49 -3.7SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 13 14.97 +.6SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 0 25.50 -1.4SpectraEP SEP 3.01f 9.1 10 46.47 29.89 1164 33.04 -16.4SpectrmB SPB 1.68 2.0 15 127.25 60.13 361 82.98 -26.2SpeedM TRK .60 3.4 19 23.47 16.46 24 17.46 -7.5SpF LgCap n FMDG ... ... ... 33.20 26.89 0 28.25 +.8SpinMedT n FFIU ... ... ... 25.15 24.17 24.33 -2.0Spire SR 2.25 3.2 20 82.85 60.09 201 71.30 -5.1SpiritAero SPR .48f .6 19 105.20 55.92 1074 84.72 -2.9SpiritAir SAVE ... ... 15 50.42 30.32 1869 35.37 -21.1SpirMTA n SMTA ... ... ... 10.67 8.90 564 10.26 +12.5SpiritRltC SRC .72 8.9 12 8.46 6.47 5995 8.10 +5.3SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 25 22.96 -7.6Spotify n SPOT ... ... ...dd 182.45 135.51 1645 167.70 +12.5SpragueRs SRLP 2.61 10.7 14 29.00 21.80 109 24.45 +1.0Sprint S ... ... 3 8.92 4.81 11813 5.47 -7.1tSprottSilv PSLV ... ... ...q 6.85 5.79 416 5.80 -8.5SprottGold PHYS ... ... ...q 11.15 9.83 433 10.12 -4.4SprottPPP SPPP ... ... ... 9.91 7.81 21 8.11 -13.2SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 22.66 11825 61.55 +77.5STAG Indl STAG 1.39 5.1 37 28.95 22.42 968 27.27 -.2STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 3 25.67 -1.9StageStrs SSI .20 8.3 ... 3.25 1.45 111 2.40 +42.9SP Matls XLB .98e 1.7 ...q 64.17 53.38 5889 57.87 -4.4SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 9023 83.29 +.7SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 13170 51.56 -9.4SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 5974 109.11 +10.6SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 14281 75.47 +4.4SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 78419 26.59 -4.7SP Inds XLI 1.12e 1.6 ...q 80.96 66.95 15326 71.48 -5.5SP Tech XLK .78e 1.1 ...q 72.43 54.25 17755 69.50 +8.7SpdrRESel XLRE ... ... ...q 34.02 29.17 2796 32.63 -.9SP Util XLU 1.55e 3.0 ...q 57.23 47.37 15038 51.88 -1.5StdMotor SMP .84 1.7 29 54.73 40.56 222 50.10 +11.6Standex SXI .72 .7 22 110.00 88.40 18 102.85 +1.0StanBlkDk SWK 2.52 1.9 19 176.62 132.44 1518 134.29 -20.9StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 24 25.45 +.9StanBlD un SWP ... ... ... 128.00 104.37 243 107.09 -12.8Stantec g STN .55f ... 17 29.25 24.05 10 25.45 -8.9StarGas SGU .47f 4.8 15 11.35 8.74 15 9.78 -9.0Starret SCX .40 6.3 21 9.40 5.80 6 6.40 -25.6Startek SRT ... ... 44 14.78 6.11 149 6.22 -37.6StarwdPT STWD 1.92 8.7 12 23.01 19.47 1699 21.96 +2.9StateStr STT 1.68 1.8 16 114.27 87.03 1646 94.26 -3.4StateSt pfC STTpC ... ... ... 25.55 24.01 25 25.27 +.3StateSt pfD STTpD ... ... ... 28.96 26.00 42 26.94 -1.9StaStCp pfG STTpG ... ... ... 28.45 25.50 31 25.93 -4.4StateSt pfE STTpE ... ... ... 27.16 25.47 26 26.04 -1.6Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 1 16.85 -13.8SteelPr pfA SPLPpA ... ... ... 22.70 19.75 3 20.18 -4.6Steelcse SCS .54f 4.0 ... 15.90 12.50 645 13.55 -10.9StellusCap SCM 1.36 10.5 11 14.29 11.07 160 12.90 -1.8StellCap22 SCA 1.44 5.7 ... 25.39 24.91 3 25.06 -1.1Stepan SCL .82 1.0 19 92.97 68.09 107 78.10 -1.1Steris plc STE 1.24 1.2 26 107.97 80.74 520 103.46 +18.3SterlingBc STL .28 1.2 14 26.50 21.00 2752 23.70 -3.7SterlBc pfA STLpA ... ... ... 26.74 25.65 6 25.82 -1.9StewInfo STC 1.20 2.8 29 47.37 34.48 86 42.74 +1.0StifelFin SF .48f .9 16 68.76 42.92 445 52.87 -11.2Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 8 26.05 -3.8Stif 47 ef SFB ... ... ... 26.20 23.25 12 24.42 -2.0StoneHEM EDF 2.16 16.4 ...q 17.31 12.80 68 13.16 -17.3StonHEmM EDI 1.81 14.1 ...q 16.45 12.66 63 12.90 -17.1StoneMor STON 1.32 22.1 ...dd 9.62 4.61 59 5.98 -8.8Stonerdg SRI ... ... 25 37.69 14.72 312 35.85 +56.8StoreCap STOR 1.24 4.6 23 27.31 21.59 1714 27.18 +4.4StratALL36 GJT .29 1.3 ... 21.80 19.20 21.80 +9.0Strat D35 GJP .74 3.2 ... 23.69 21.85 0 22.80 -.6StratGS33 GJS .32 1.5 ... 21.52 19.16 0 20.95 +3.5StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.57 -1.2StratPG34 GJR .27 1.2 ... 23.46 20.93 22.30 +1.3StratUSM GJH .64 6.7 ... 10.35 9.37 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 1430 168.97 +9.1SturmRug RGR 1.28f 2.2 20 67.80 43.00 113 57.45 +2.9SubPpne SPH 2.40 10.2 34 27.05 21.85 144 23.50 -3.0SumitMitsu SMFG ... ... ... 9.67 7.33 775 7.78 -10.5SummitHtl INN .72 5.0 13 19.39 12.77 940 14.34 -5.8SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 0 24.25 -4.9SumHP pfE INNpE ... ... ... 26.25 22.82 2 23.96 -6.7tSumtMtls n SUM .29t ... 24 34.06 25.25 2917 25.80 -17.9SummitMP SMLP 2.30 15.1 ...cc 24.75 13.10 140 15.25 -25.6SunCmts SUI 2.84f 2.9 99 98.99 80.12 464 97.72 +5.3SunLfFn g SLF 1.90f ... ... 44.50 33.70 398 39.44 -4.4SunCokeE SXC .99e ... 7 14.32 8.20 299 13.26 +10.6tSunCokeEn SXCP 1.60m 10.8 9 21.95 14.75 68 14.80 -15.2Suncor g SU 1.44 ... ... 41.82 27.96 3608 39.88 +8.6SunlOnl n STG ... ... ...dd 14.08 6.80 32 9.13 -17.7SunLink SSY ... ... ...dd 2.08 1.25 8 1.29 -18.9tSunocoLP SUN 3.30 13.3 73 33.11 24.60 426 24.74 -12.9SunstnHtl SHO .20 1.2 19 17.60 14.09 2409 16.57 +.2SunstHt pfE SHOpE ... ... ... 27.22 24.65 1 25.41 -2.7SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 1 24.98 -3.4Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 13 73.37 51.96 2690 65.71 +1.7SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 29 24.35 -1.0SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 30 1.88 +27.9SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 1583 9.69 +.6SuperiorInd SUP .36 2.0 28 20.95 12.70 147 18.25 +22.9Supvalu rs SVU ... ... 10 26.18 13.60 560 20.56 -4.8SuthrlAs n SLD 1.52 9.3 ... 16.60 13.55 86 16.30 +7.6SuthrAsM23 SLDA 1.75 6.7 ... 26.24 24.58 1 26.11 +1.8SwEBioFu23 FUE ... ... ... 8.47 6.00 6.10 -12.9SwEGrain23 GRU ... ... ... 4.25 3.29 3.50 +4.7SwRCmETR RJN ... ... ... 3.72 1.87 3.19 +14.2SwRCmMTR RJZ ... ... ... 9.20 7.79 4 8.37 -6.3SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.83 48 5.89 -1.9SwERCmTR RJI ... ... ... 5.96 4.65 37 5.63 +4.3SwisHelv SWZ .64e .2 ...q 13.74 12.01 22 12.27 -3.8tSwitch n SWCH .03e ... ... 20.45 11.90 794 12.18 -33.0Synchrony SYF .60 1.8 12 40.59 28.33 4454 33.01 -14.5Synnex SNX 1.40 1.3 14 141.94 93.87 632 106.74 -21.5Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.28 17 25.48 -2.5SynovusFn SNV 1.00 1.9 19 57.40 40.27 949 53.13 +10.8SynthBiol SYN ... ... ...dd 1.05 .19 652 .21 -58.7sSysco SYY 1.44 2.1 27 68.64 48.85 1999 68.35 +12.5 Systemax SYX .22 .6 33 40.04 17.33 58 34.77 +4.5T -TAL Educ s TAL ... ... ...cc 47.63 19.72 4377 37.66 +26.8TC PpLn TCP 2.60m 10.2 8 59.30 22.64 298 25.56 -51.9TCF Fncl TCF .60 2.4 16 27.34 14.58 1288 24.66 +20.3TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 8 24.63 -4.3TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 39 5.46 -7.0TE Connect TEL 1.76f 2.0 25 108.23 77.15 3180 89.45 -5.9THL Crd21 TCRX ... ... ... 26.31 25.07 7 25.30 +.3THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.45 -1.8THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 13 17.28 +2.5TIM Part TSU .28e 1.7 ... 23.12 14.42 953 16.64 -13.8TJX TJX 1.56 1.6 22 96.82 66.44 2986 95.33 +24.7sTPG Pace n TPGE ... ... ... 10.87 9.67 701 10.80 +10.9TPG Pac n TPGH ... ... ... 10.00 9.67 1 9.93 +2.1TPG RE n TRTX 1.72f 8.5 25 21.05 18.22 131 20.35 +6.8TPG SpLnd TSLX 1.56 8.9 8 21.74 17.00 318 17.59 -11.2TableauA DATA ... ... ...dd 105.78 60.43 920 97.34 +40.7TahoeRes TAHO .24 4.9 ... 8.86 3.76 1990 4.86 +1.5TailorBr TLRD .72 2.7 15 35.94 9.81 897 26.59 +21.8Taiwan TWN ... ... ...q 22.25 19.25 21 19.75 -5.4TaiwSemi TSM .73e 2.0 16 46.57 34.31 7199 35.94 -9.4tTakung n TKAT ... ... 32 5.44 1.55 14 1.26 -49.8TallgEGP n TEGP 1.95f 8.6 ...dd 28.94 17.14 3346 22.55 -12.4TallgrsEn TEP 3.90f 8.7 12 52.84 34.37 805 44.99 -1.9TalosEn rs TALO ... ... ...dd 40.16 17.32 100 32.43 +.8StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 5.8 12 27.88 19.86 1227 24.03 -9.4TanzRy g TRX ... ... ... .68 .24 154 .40 +43.9Tapestry TPR 1.35 2.9 29 55.50 38.70 2531 46.82 +5.9TargaRes TRGP 3.64 7.2 ... 52.08 39.59 1835 50.21 +3.7TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 5 27.02 +2.0Target TGT 2.56f 3.4 14 79.59 50.04 4671 75.60 +15.9TaroPhrm TARO ... ... 12 128.46 93.01 46 115.24 +10.1tTaseko TGB ... ... ... 2.46 1.05 728 1.04 -55.4TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 36.19 19.59 2138 19.25 -41.8Taubmn TCO 2.62f 4.4 21 66.61 44.78 554 59.17 -9.6Taub pfJ TCOpJ 1.63 6.5 ... 25.58 23.61 4 24.97 -.6Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 1 24.75 -1.9tTaylorMH TMHC ... ... 13 28.42 19.68 1637 20.25 -17.2Team TISI ... ... ...dd 24.80 10.45 298 22.25 +49.3Technip FTI .13 ... 18 35.00 24.53 4182 31.49 +.6TeckRes g TECK .16e ... ... 30.80 16.33 2693 24.66 -5.8Teekay TK .22 2.9 ...dd 10.90 6.02 573 7.63 -18.1TeekLNG TGP .56 3.4 83 21.65 14.15 208 16.55 -17.9TeekLN pfA TGPpA 2.25 9.0 ... 26.36 24.20 11 25.07 -.7TeekOffsh TOO .04m 1.6 83 3.18 2.14 454 2.50 +5.9TeekOf pfA TOOpA 1.81 8.4 ... 24.49 14.95 9 21.62 -6.3TeekOf pfB TOOpB 2.13 8.8 ... 26.00 16.68 4 24.27 -2.3TeekOf pfE TOOpE 2.22 8.9 ... 25.10 24.06 5 24.85 -.8TeekayTnk TNK .21 17.9 17 2.00 .96 866 1.17 -16.4Tegna TGNA .28 2.5 6 15.60 10.00 1492 11.04 -21.6TejonRnch TRC ... ... ...cc 26.25 18.59 64 24.34 +17.2TeklaHlth HQH 1.92e 9.1 ...q 26.29 20.36 114 21.19 -6.0TeklaHcrOp THQ 1.35a 8.0 ...q 19.00 16.02 103 16.90 -3.5TeklaLfSci HQL 1.95e 10.6 ...q 22.24 18.01 51 18.40 -6.3TeklaWH n THW 1.40 10.9 ...q 15.38 12.47 95 12.89 -5.3TelInstEl TIK ... ... 49 6.35 2.05 12 3.40 +30.8Teladoc n TDOC ... ... ... 63.65 27.35 1498 57.70 +65.6Telaria n TLRA ... ... ...dd 5.30 3.42 153 4.09 +1.5tTlcmArg TEO .71e 3.6 ... 40.19 19.58 931 19.58 -46.5tTelItalia TI ... ... ... 11.28 7.29 187 7.28 -15.6TelItaliaA TI/A .30e 4.6 ... 9.60 6.27 55 6.46 -10.4Teledyne TDY ... ... 31 214.32 123.29 135 198.90 +9.8Teleex TFX 1.36 .5 33 288.78 197.72 214 269.38 +8.3TelefBrasil VIV .64e 5.4 14 17.33 11.20 1631 11.70 -21.1tTelefEsp TEF 1.20e 14.1 ... 11.58 8.46 1763 8.49 -12.3TelData TDS .64 2.4 9 29.87 23.54 354 27.18 -2.2TelData45 TDI 1.66 6.4 ... 26.61 23.29 4 25.68 +.5TelData 61 TDA 1.47 6.0 ... 25.64 23.11 3 24.49 -1.6TelData60 TDJ 1.75 7.0 ... 26.48 23.95 8 25.12 -.6TelData59 TDE 1.72 6.8 ... 26.21 24.26 5 25.42 +.4Telus gs TU 2.10 ... ... 38.50 34.01 335 35.20 -7.1TmpDrgn TDF 4.00e 2.4 ...q 24.65 19.87 284 20.81 -3.3TmpEMF EMF 1.28e 2.2 ...q 18.00 14.17 54 14.31 -12.8tTmpEMI TEI .80a 7.8 ...q 11.98 10.21 99 10.25 -8.2TmpGlb GIM .30 4.9 ...q 6.77 6.09 222 6.12 -5.3TempurSly TPX ... ... 14 68.05 41.10 522 48.99 -21.9Tenaris TS .69e 1.9 ... 40.64 25.91 2082 36.57 +14.8TenetHlth THC ... ... ...dd 38.81 12.25 1768 34.61 +128.3Tengsco TGC ... ... ...dd 1.19 .55 646 .78 -2.9Tennant TNC .84 1.1 ...cc 82.20 59.00 71 78.40 +7.9tTenneco TEN 1.00 2.2 7 65.59 43.48 797 44.62 -23.8TVA 28 TVC .96 4.0 ... 25.97 23.29 8 23.86 -4.9TVA 29 TVE .84 3.6 ... 26.98 23.22 3 23.60 -5.6Teradata TDC ... ... 24 44.27 28.33 1109 39.84 +3.6Teradyn TER .36 1.0 29 50.68 29.68 2244 37.67 -10.0Terex TEX .40 1.0 36 50.17 35.18 2835 41.12 -14.7Ternium TX 1.10e 3.2 11 42.43 25.27 332 34.63 +9.6TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 541 37.70 +7.5TetraTech TTI ... ... ...dd 4.85 1.85 594 4.56 +6.8TeucrCorn CORN ... ... ...q 20.05 16.01 42 16.21 -3.3TeucrSug CANE ... ... ...q 10.50 7.30 93 7.55 -22.8TeucrWht WEAT ... ... ...q 8.43 5.80 133 6.16 +2.7TeucrSoyb SOYB ... ... ...q 19.64 15.98 32 16.32 -8.7TeucrmAgs TAGS ... ... ...q 25.70 21.07 21.27 -3.8TevaPhrm TEVA .73e 3.0 7 33.82 10.85 14772 24.71 +30.4TexPacLd TPL .29f ... ...cc 739.89 284.48 20 697.45 +56.2Textainer TGH .96 6.2 ...dd 26.50 13.63 140 15.55 -27.7Textron TXT .08 .1 42 69.36 45.51 1582 65.71 +16.1Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 1116 205.61 +8.3Thermon THR ... ... 46 26.50 15.74 51 22.73 -4.0ThirdPtRe TPRE ... ... 10 17.10 12.30 526 12.50 -14.7ThomsonR TRI 1.38 3.4 17 48.61 36.52 810 40.07 -8.1Thor Inds THO 1.48 1.5 11 161.48 89.89 905 97.06 -35.63D Sys DDD ... ... 54 22.12 7.92 1462 13.60 +57.43M Co MMM 5.44f 2.8 29 259.77 191.44 1977 195.97 -16.7Tidwtr TDW 1.00 3.4 ...dd 35.98 .71 239 29.17 +19.5Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 1217 23.95 +17.5Tiffany TIF 2.20f 1.7 39 137.97 86.15 1672 131.39 +26.4Tillys TLYS ... ... 36 16.57 8.42 122 15.22 +3.1Timken TKR 1.12f 2.6 17 55.65 41.85 900 43.55 -11.4TimknSteel TMST ... ... ...dd 20.24 12.54 304 16.53 +8.8Titan Intl TWI .02 .2 ...dd 14.53 7.97 101 10.80 -16.1tTollBros TOL .44 1.2 11 52.73 36.00 2820 36.46 -24.1Tompkins TMP 1.92 2.2 25 90.50 71.27 21 85.51 +5.1TootsieR TR .36b 1.2 28 37.48 27.45 93 31.25 -11.6TopBuild n BLD ... ... 34 87.21 51.64 531 79.69 +5.2Torchmark TMK .64 .8 6 93.60 74.48 510 81.15 -10.5Trchmk pfC TMKpC ... ... ... 27.68 25.44 21 26.04 -2.7Toro Co s TTC .80f 1.3 24 73.86 56.60 441 59.95 -8.1TorDBk gs TD 2.68 ... ... 75.46 49.10 731 57.11 -2.5MonTNAPpl TPYP .45p ... ...q 24.31 20.22 17 22.98 -1.6TortWat n TBLU ... ... ... 30.84 25.65 28.19 -5.4TortEnInd NDP 1.75 13.9 ...q 15.44 10.70 27 12.60 -5.1TortEnInf TYG 2.62 9.9 ...q 32.40 24.24 193 26.47 -9.0TortMLP NTG 1.69 10.0 ...q 21.09 14.91 199 16.94 -3.5TortPplE TTP 1.63m 9.6 ...q 20.37 15.55 33 16.96 -9.8TortPw&E TPZ 1.65 8.9 ...q 21.77 17.51 20 18.64 -9.5Total SA TOT 2.71e 4.5 ... 64.59 48.15 1145 60.23 +9.0TotalSys TSS .52 .6 21 90.74 57.53 1805 84.27 +6.5TowerIntl TOWR .48 1.5 15 34.55 21.25 249 32.90 +7.7TownsqMda TSQ .30 4.7 9 11.63 6.03 46 6.44 -16.1Toyota TM ... ... ... 140.99 103.84 173 129.09 +1.5TrCda g TRP 2.76 6.5 16 51.85 39.16 1460 42.47 -12.7TransEntx TRXC ... ... ...dd 6.04 .60 21014 4.92 +154.9TransUn n TRU .07p ... 29 73.22 41.07 512 71.52 +30.1Trnsalta g TAC .23 ... ... 6.60 4.75 10 4.82 -18.9TrnsatlPet TAT ... ... ...dd 2.18 .58 86 1.40 +.7TrnsRty TCI .20p ... ...dd 52.00 20.37 8 34.54 +10.3TransDigm TDG 24.00 ... 23 346.51 249.57 442 336.82 +22.6TrnsMont TLP 2.48f 6.7 15 47.45 33.98 18 36.75 -6.8Transocn RIG ... ... ...dd 14.16 7.20 14112 13.40 +25.5tTrGasSur TGS ... ... ... 24.22 13.18 239 13.13 -40.9Travelers TRV 3.08f 2.5 16 150.55 113.76 1265 122.45 -9.7Travelport TVPT .30 1.7 ... 19.09 12.10 729 18.12 +38.6TrecoraRs TREC ... ... 20 15.10 10.25 41 14.90 +10.4Tredgar TG .44 1.9 31 24.95 14.65 50 23.50 +22.4TreeHseF THS ... ... 17 85.99 36.35 610 53.18 +7.5Trex s TREX ... ... 36 66.76 33.25 266 62.93 TriPointe TPH ... ... 13 19.55 12.28 945 16.18 -9.7TriContl TY 1.02e 3.9 ...q 28.32 22.63 135 26.47 -1.7TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 51.13 +1.4TrianglCap TCAP 1.20 10.5 ... 18.04 8.91 456 11.45 +20.7Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.10 -.1TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 25.10 -.4TribMda A TRCO 1.00 2.6 12 43.71 34.81 198 38.12 -10.2TrilogyMtl TMQ ... ... ... 1.87 .61 125 1.68 +54.1TrimShrk n TTAC ... ... ... 38.16 29.09 5 35.65 +5.7TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.36 -3.0TriNetGrp TNET ... ... 36 57.13 31.52 214 54.85 +23.7Trinity TRN .52 1.6 7 38.25 26.80 2231 32.55 -13.1TrinityPlce TPHS ... ... ... 7.59 5.86 6 6.77 -2.6Trinseo SA TSE 1.60f 2.3 8 85.35 57.70 274 70.70 -2.6TrioTch TRT ... ... 13 8.47 4.05 5 4.30 -38.6TriplePtV TPVG 1.44 11.5 7 14.19 11.12 88 12.51 -1.4TripPt22 n TPVY ... ... ... 26.99 24.77 9 25.05 -3.2Triple-S GTS ... ... 36 44.01 15.05 381 39.41 +58.6TritonInt n TRTN 2.08f 6.8 ... 43.85 27.76 308 30.45 -18.7tTriumphGp TGI .16 .9 4 34.58 18.85 688 18.70 -31.3Tronox TROX .18 .9 61 28.40 13.26 1472 19.61 -4.4TrueBlue TBI ... ... 17 29.50 19.30 249 26.95 -2.0Tsakos TNP .20 5.4 ... 5.27 3.11 93 3.73 -4.6TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 0 25.24 -.2Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 2 25.45 -.2Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 8 24.97 +.8TsaksE p E TNPpE ... ... ... 25.89 24.58 11 25.12 -.4Tuppwre TUP 2.72 6.6 ...dd 71.23 39.86 570 41.08 -34.5Turkcell TKC ... ... ... 11.29 5.92 1092 6.54 -35.9TurnPtBr n TPB .16 .5 ... 32.73 14.45 89 31.95 +51.2TurqHillRs TRQ ... ... 24 3.59 2.52 2335 2.68 -21.9tTutorPerini TPC ... ... 10 29.90 18.30 442 18.50 -27.022ndCentry XXII ... ... ...dd 4.44 1.33 2352 2.52 -10.0Twilio n TWLO ... ... ... 62.34 23.25 2483 55.84 +136.6Twitter TWTR ... ... ...dd 47.79 15.67 18887 44.79 +86.5TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 3 27.02 -.9TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 1 25.74 -2.0TwoHrbI rs TWO 1.88 11.9 6 17.13 13.85 1769 15.85 -2.5TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 14 24.78 -1.2TylerTech TYL ... ... 52 240.35 165.14 330 220.68 +24.6Tyson TSN 1.20 1.7 13 84.65 58.36 1723 69.26 -14.6U -UBS 3xLCr WTIU ... ... ... 41.02 9.90 18 38.62 +64.1tUBS 3xInvC WTID ... ... ... 47.10 7.23 20 7.16 -53.2VelDlyIn n EXIV ... ... ... 61.00 26.21 7 32.00 -33.9VelLngVS n EVIX ... ... ... 23.61 8.45 1 11.25 -6.2UBS FILCG FBGX ... ... ...q 269.99 161.21 2 254.81 +12.2UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 0 80.30 -6.1UBS Grp UBS .69e 4.5 ... 20.89 15.03 1389 15.21 -17.3 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 page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 39

UDR UDR 1.29 3.4 23 40.33 32.88 1825 37.55 -2.5sUGI Corp UGI 1.04f 2.0 11 52.48 42.51 616 52.07 +10.9UMH Prop UMH .72 4.8 29 17.32 11.38 424 15.04 +.9UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 7 26.35 -3.5UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 1 25.42 -6.4UQM Tech UQM ... ... ...dd 1.79 .71 50 .97 -30.5US FdsHl n USFD ... ... 25 38.74 25.43 1319 37.92 +18.8US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 54 101.75 56.50 37 97.40 +34.9US Silica SLCA .25 .9 34 38.70 23.75 1459 26.41 -18.9US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.6 ...dd 19.33 14.55 140 16.70 +1.0Usaa USA Vl ULVM ... ... ... 55.24 48.81 8 51.48 -1.0Usaa SCVal USVM ... ... ... 55.54 47.00 4 54.05 +6.5tUSAA IntlVl UIVM ... ... ... 55.54 48.08 5 48.12 -6.5tUsaa EMVl UEVM ... ... ... 56.13 45.98 3 46.12 -10.2Usaa STrBd USTB ... ... ... 54.88 49.34 6 49.54 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.55 -3.3USANA s USNA ... ... 30 121.15 52.80 141 115.70 +56.2sUSCF Oil n USOU ... ... ... 75.96 22.66 22 75.24 +75.0tUSCF ShOil USOD ... ... ... 26.29 5.14 26 5.02 -55.7USCF shpei BUY ... ... ... 28.70 23.45 1 27.50 +8.6USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 13.0 ... 12.00 9.00 40 10.85 -3.6USG USG ... ... 24 43.40 25.60 1564 43.18 +12.0Ultrapar UGP .55e 4.7 ... 26.48 11.32 583 11.73 -48.4UndrArm s UAA ... ... 40 24.70 11.40 4321 23.41 +62.2UnAr C wi UA ... ... ... 22.58 10.36 3321 21.84 +64.0Uni UFI ... ... 15 39.21 27.98 76 31.64 -11.8UniFirst UNF .15 .1 23 193.05 135.95 62 177.00 +7.3UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1199 54.94 -2.5Unilever UL 1.48e 2.7 ... 60.13 50.74 639 54.59 -1.4UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.1 10 148.33 101.06 3265 140.71 +4.9UniqueF n UFAB .60 7.0 10 10.55 7.05 9 8.52 +14.8Unisys UIS ... ... ...dd 13.90 6.90 458 12.70 +55.8Unit UNT ... ... 14 26.82 15.29 363 25.87 +17.6UtdContl UAL ... ... 10 81.39 56.51 2205 69.44 +3.0UtdMicro UMC .09e 3.3 ... 3.14 2.10 1300 2.75 +15.1UPS B UPS 3.64 3.4 18 135.53 101.45 6171 105.88 -11.1UtdRentals URI ... ... 8 190.74 104.96 1093 147.47 -14.2USNatGas UNL ... ... ...q 10.28 8.54 2 9.56 +4.2US12MoOil USL ... ... ...q 25.74 15.65 29 25.06 +19.8USAntimny UAMY ... ... ... .59 .20 107 .48 +51.3US Bancrp USB 1.20 2.4 14 58.50 48.49 5785 49.62 -7.4US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 0 930.00 +4.7US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 36 23.38 +3.5US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 30 27.79 -1.5US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 26 25.16 -.5US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.05 247 21.71 +19.9US Cellular USM ... ... 49 41.82 32.06 60 36.97 -1.8US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 24 24.96 -1.1US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 9 25.71 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 20 25.67 -1.0USCmdtyFd USCI ... ... ...q 45.44 37.16 171 43.38 +2.0USDslHtOil UHN ... ... ...q 21.76 12.98 1 20.75 +7.3US GasFd UGA ... ... ...q 36.45 22.49 11 33.90 +6.4USCoppFd CPER ... ... ...q 21.26 17.02 6 18.74 -11.0USAgriFd USAG ... ... ...q 18.21 15.87 16.20 -1.9US NGas rs UNG ... ... ...q 27.92 20.40 2872 23.93 sUS OilFd USO ... ... ...q 14.80 8.77 31050 14.86 +23.7tUS ShrtOil DNO ... ... ...q 79.65 45.21 3 45.01 -20.7USSteel X .20 .6 20 47.64 20.67 7966 34.65 -1.5UtdTech UTX 2.80 2.2 22 139.24 109.10 3282 124.60 -2.3UtdhlthGp UNH 3.60f 1.5 23 256.73 183.39 3512 244.90 +11.1UNITIL UTL 1.46 2.9 27 52.84 40.92 52 51.09 +12.0tUnivar n UNVR ... ... 49 31.95 25.79 778 25.85 -16.5UnvslCp UVV 3.00f 4.5 9 68.25 45.95 143 66.50 +26.7UnvHR UHT 2.64 4.1 38 84.90 53.00 26 64.87 -13.6UnivHlthS UHS .40 .4 14 128.15 95.26 989 112.14 -1.1Univ Insur UVE .64a 1.8 12 36.85 15.08 142 35.05 +28.2UnvSecInst UUU ... ... ...dd 3.50 1.05 31 1.20 -29.4UnivTInst UTI .08 2.5 ...dd 3.78 2.21 3 3.14 +30.8tUnumGrp UNM .92 2.5 2 58.73 36.56 1603 36.94 -32.7Ur-Energy URG ... ... 68 .79 .50 130 .68 -.6UraniumEn UEC ... ... ...dd 2.00 .96 1394 1.58 -10.7UrbnEdg n UE .88 3.8 27 26.19 19.51 346 22.87 -10.3UrstdBid UBP 1.06f 5.9 36 18.92 15.36 4 17.94 +5.8UrsBidA UBA 1.08f 4.8 30 23.94 17.20 125 22.71 +4.5UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 6 25.09 -4.6UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 5 24.92 -4.7V -VF Corp VFC 1.84 2.3 43 85.15 55.51 1300 81.59 +10.3VICI Pr n VICI .64 3.1 ... 21.33 17.58 2350 20.47 -2.0VOC EnTr VOC .47e 9.0 11 6.66 3.15 31 5.23 -11.7VaalcoE EGY ... ... ... 2.96 .68 859 2.71 +288.8VailRsrt MTN 5.88 2.2 28 288.83 197.48 336 271.68 +27.9Vale SA VALE .29e 2.3 12 15.24 8.24 20094 12.78 +4.5ValeantPh VRX ... ... 6 27.79 10.94 4995 23.37 +12.5ValeroE VLO 3.20 2.9 29 126.98 64.22 2667 109.11 +18.7ValeroEPt VLP 2.03f 5.4 14 48.66 33.25 173 37.50 -15.7Valhi VHI .08 1.6 45 9.24 2.13 395 4.97 -19.4Validus VR 1.52 2.2 15 67.96 41.15 390 67.77 +44.4Validus pfA VRpA ... ... ... 26.12 24.12 6 25.69 -.9Validus pfB VRpB ... ... ... 26.23 24.15 27 25.50 -.5VlyNBcp VLY .44 3.6 21 13.38 10.61 2329 12.33 +9.9VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 6 26.27 -5.3VlyBcp pfB VLYpB ... ... ... 28.11 24.99 1 25.77 -2.6Valmont VMI 1.50 1.0 22 176.35 137.90 110 150.25 -9.4Valvoline n VVV .30 1.4 ... 25.63 19.86 966 21.28 -15.1VanEMGold OUNZ ... ... ...q 13.44 11.93 78 12.28 -4.4VanEGold GDX .06e .3 ...q 25.58 20.84 27792 21.93 -5.6VnE LgFl n LFEQ ... ... ... 28.49 24.56 2 26.59 +1.1VanE Grn n GRNB ... ... ... 27.50 25.81 5 25.85 -4.2VnEkSteel SLX .40e .9 ...q 51.92 36.16 20 45.17 -1.5MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 3 21.54 -7.7VanE Env EVX .53e .6 ...q 92.00 77.29 0 90.10 +3.7VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 22.74 49 22.89 -6.5VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 416 31.48 +.9VanE ChiBd CBON .68e ... ...q 24.34 21.60 1 22.84 +.6VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 68 24.45 +1.1VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.78 7346 20.85 -1.7VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 39 16.63 +.2VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 134 19.51 -.8tVanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 515 28.79 -3.9tVanE IntHY IHY 1.26 5.2 ...q 26.20 24.33 27 24.27 -5.3VanE Reit MORT 2.36e 7.9 ...q 25.41 21.20 52 23.96 -.5VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 10 25.21 -5.3tVanE EmM EMAG .92 4.5 ...q 22.45 20.32 1 20.35 -6.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 120 25.28 VanE EMBd EMLC .98 5.8 ...q 19.91 16.92 2731 17.03 -10.3VanEAltEn GEX 1.07e 1.9 ...q 64.75 57.00 2 57.69 -5.7VEckMun PRB .15e .6 ...q 24.68 24.08 2 24.37 +.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 630 17.23 -.1VanE LgMu MLN .62 3.1 ...q 20.43 19.41 10 19.82 -2.5VanEIntMu ITM .54 2.3 ...q 24.33 23.25 164 23.58 -2.0VnEkHiInInf YMLI 1.20 9.6 ...q 15.10 11.07 2 12.56 -6.5VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.60 +1.2VanE OilR CRAK ... ... ...q 33.85 23.00 2 31.46 +2.5tV IntMoat MOTI ... ... ...q 36.88 32.01 25 32.22 -5.6VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 50.84 +3.6VnEkGlSpin SPUN ... ... ...q 25.99 21.84 0 25.30 +4.7VanEChAMC CNXT ... ... ...q 37.10 28.32 2 28.56 -17.5VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 13 31.30 +3.0VanEWMoat MOAT .41e .9 ...q 46.20 38.21 108 43.59 +2.7VanE UncOG FRAK .06e .3 ...q 17.99 12.59 8 17.33 +10.7VnEkSemi SMH .58e .6 ...q 114.55 80.92 6769 102.17 +4.5VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 13 100.54 +10.0VanE Agri MOO 1.10e 1.8 ...q 65.86 54.42 11 61.96 +.6VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 9024 26.35 +1.2tVnEkRusSC RSXJ .81e 2.3 ...q 44.21 35.49 3 35.75 -12.8VEckVcREr REMX .50a 2.2 ...q 32.97 16.94 55 22.61 -24.9 tVEckChina PEK 1.41e 1.3 ...q 54.26 40.29 5 40.52 -16.1tVnEkIndSC SCIF .57e 1.2 ...q 72.57 47.71 44 47.39 -30.1VanE Egyp EGPT ... ... ...q 40.97 26.30 19 35.55 +8.7tVEckPoland PLND .29e 1.9 ...q 21.80 15.76 3 15.61 -21.0VanE JrGld GDXJ ... ... ...q 37.76 29.84 5819 32.20 -5.7VanE Coal KOL .13 .8 ... 18.49 12.94 32 15.43 -3.8VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 191 15.89 -11.1VanEBrzSC BRF ... ... ...q 26.12 17.34 12 17.82 -24.0tVanEIndo IDX .25e 1.2 ...q 26.90 20.53 17 20.22 -18.6VanENatRs HAP .64e 1.7 ...q 39.67 32.41 2 36.77 -.9VanE VAfr AFK .53e 2.3 ...q 27.39 21.36 8 23.12 -7.0VanE Gam BJK 1.07e 2.4 ...q 50.35 38.99 16 45.39 -2.7VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 110 88.80 -6.6VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 341 80.95 -3.4VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 827 78.26 -1.1VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1267 79.21 -2.9VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 48 114.94 -5.0VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 136 118.84 +6.7VangMegV MGV 1.53e 2.1 ...q 81.59 68.90 70 74.41 -2.7VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 804 82.97 -3.1VangEMI VXF 1.13e 1.0 ...q 122.29 99.37 362 117.79 +5.4VangGrth VUG 1.38e .9 ...q 154.46 125.79 693 149.60 +6.4VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 417 124.66 +1.7VangMidC VO 1.76e 1.1 ...q 164.17 140.54 327 157.41 +1.7VangSmCp VB 1.63e 1.0 ...q 161.05 131.25 622 155.69 +5.3VangSCG VBK 1.19e .7 ...q 182.77 141.75 257 175.62 +9.2VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 508 135.83 +2.3VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 2491 140.33 +2.2VangValu VTV 2.05e 2.0 ...q 113.46 95.89 1057 103.78 -2.4VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 2635 248.88 +1.5VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 405 110.34 -1.1VangMCGr VOT .82e .6 ...q 139.56 115.92 83 134.13 +5.0VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 3897 81.25 -2.1VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 709 101.36 -.7VangAllWld VSS 2.83e 2.5 ...q 127.14 106.63 225 114.25 -4.2VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 49.58 3034 51.39 -6.1VangEmg VWO 1.10e 2.6 ...q 50.99 40.29 15198 41.52 -9.6VangPacif VPL 1.37e 2.0 ...q 77.96 64.78 250 69.92 -4.1VangEur VGK 1.71e 3.1 ...q 63.60 54.60 4834 55.54 -6.1VangTEBd VTEB .28e ... ...q 52.07 50.36 304 50.92 -1.5Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.86 57 145.72 +6.4Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 9 106.15 -3.5VanSC600V VIOV 1.66e 1.2 ...q 146.16 114.49 4 141.46 +6.9VanSC600G VIOG 1.13e .7 ...q 168.77 128.05 6 162.44 +11.3VangSC600 VIOO 1.19e .8 ...q 157.65 121.82 23 152.69 +9.6VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 7 124.18 +2.0VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 11 139.00 +4.4VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 35 131.34 +2.7VangFTSE VEA 1.10e 2.6 ...q 47.89 40.88 13982 42.58 -5.1VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 79 169.36 +8.6VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 116 134.39 -8.0VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 297 104.38 +5.5VangFncl VFH .90e 1.3 ...q 75.48 59.92 871 67.54 -3.6VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 136 158.93 +3.1VangIndl VIS 2.25e 1.7 ...q 151.28 125.63 100 135.49 -4.8VangInfT VGT 1.61e .9 ...q 190.46 139.43 791 181.29 +10.1VangMat VAW 2.12e 1.6 ...q 144.65 120.06 99 131.10 -4.1VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 108 115.89 -.6VangTel VOX 3.14e 3.7 ...q 95.57 81.62 101 85.26 -6.5VantageEn VEI ... ... ... VarianMed VAR ... ... 87 130.29 95.23 888 114.44 +3.0VectorGp VGR 1.60b 8.4 23 23.14 18.70 750 18.96 -15.3Vectren VVC 1.80 2.5 28 71.55 57.48 436 71.39 +9.8Vectrus VEC ... ... 14 41.48 25.17 80 30.88 +.1VedantaLtd VEDL 1.20e 9.1 ... 21.99 13.01 717 13.24 -36.4VeevaSys VEEV ... ... 86 85.00 52.17 1886 76.20 +37.8tVenatorM n VNTR ... ... ... 26.90 16.16 1163 16.27 -26.4Ventas VTR 3.16 5.5 16 72.36 46.55 2680 57.44 -4.3VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 5 25.01 -.6Vereit VER .55 7.4 ...cc 8.75 6.52 15689 7.40 -5.0Vereit pf VERpF 1.68 6.7 ... 27.05 24.43 46 25.20 -1.4VeriFone PAY ... ... 32 23.14 14.90 1790 22.82 +28.9Veritiv VRTV ... ... ...dd 45.50 20.35 42 39.35 +36.2VerizonCm VZ 2.36 4.6 7 54.77 42.80 21599 50.86 -3.9VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 26 25.93 -1.7VermilnE g VET 2.03 ... ... 40.59 29.91 115 35.40 -2.5Verso Cp VRS ... ... ... 22.69 3.82 242 21.77 +23.9Versum VSM .24f .6 ... 42.74 31.35 378 37.06 -2.1ViadCorp VVI .40 .7 27 61.85 45.85 51 54.70 -1.3Vicon VII ... ... ...dd .76 .19 220 .32 -20.0VictSCHiD CSB .60e ... ...q 47.14 39.13 2 46.14 +3.4VinaConc VCO .66e 1.6 ... 47.99 30.95 25 41.35 +11.8VinceHlg rs VNCE ... ... 5 17.30 3.20 29 16.30 +163.3Vipshop VIPS ... ... 10 19.14 7.79 5359 10.82 -7.7VirnetX VHC ... ... ...dd 8.75 2.10 135 3.30 -10.8VirDynCr n BLHY ... ... ... 25.49 24.24 9 24.51 -1.1VirShUS n VESH ... ... ... 24.93 21.19 1 21.60 -5.5ZweigTR ZTR .97 8.7 ...q 14.18 10.74 48 11.21 -16.3tVirtGblMSc VGI 1.87 14.0 ...q 19.46 13.37 80 13.39 -23.5Visa s V .84 .6 44 136.69 93.19 6575 132.74 +16.4VishayInt VSH .34f 1.5 ...dd 25.00 16.40 3749 23.15 +11.6VishayPrc VPG ... ... 36 40.45 16.55 166 38.75 +54.1VistaGold VGZ ... ... ...dd .92 .60 154 .68 -2.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 455 15.82 +8.6VistraEn n VST ... ... ... 24.81 15.79 4138 23.50 +28.3VitaminSh VSI ... ... 7 12.00 2.95 334 6.95 +58.0VivintSolar VSLR ... ... 19 6.10 2.70 507 4.90 +21.0VMware VMW ... ... 39 165.00 85.70 1628 146.12 +16.6VoceraCm VCRA ... ... ...dd 32.23 22.43 317 30.82 +2.0VolarisAv VLRS ... ... ... 16.00 4.95 352 5.16 -35.7VolitionRX VNRX ... ... ... 4.00 1.85 104 1.88 -36.1VoltInfoSci VISI ... ... ...dd 4.90 2.16 22 3.40 -10.5sVonage VG ... ... ...dd 12.62 6.28 1653 12.81 +26.0Vornado VNO 2.52 3.4 26 80.92 64.14 1147 73.68 -5.8Vorndo pfK VNOpK 1.43 5.6 ... 25.78 23.64 9 25.27 Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 16 24.29 -2.4Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 27 23.07 -8.1Voxeljet VJET ... ... ... 6.37 3.07 15 3.50 -23.4tVoyaAsPcD IAE 1.02 10.3 ...q 11.38 9.83 25 9.86 -5.9tVoyaEmHi IHD .92 11.6 ...q 9.86 7.92 88 7.94 -10.8VoyaFincl VOYA .04 .1 17 55.27 35.27 2827 47.15 -4.7VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 28 11.51 +.7VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 575 7.32 -5.5VoyaInfra IDE 1.46 9.4 ...q 17.66 14.35 38 15.50 -8.0tVoyaIntHD IID .83 12.5 ...q 7.94 6.66 37 6.64 -11.9VoyaPrRTr PPR .29 5.8 ...q 5.38 4.98 321 5.04 -.6VoyaNatRs IRR .81 12.9 ...q 7.00 5.63 84 6.27 +.2VulcanM VMC 1.12 .9 27 141.20 108.17 1266 127.05 -1.0W -W&T Off WTI .40 5.6 12 8.92 1.81 3350 7.17 +116.6WBI TacGr WBIA .03e .1 ...q 26.51 22.50 11 24.38 -3.0WBI TactV WBIB .08e .3 ...q 27.48 23.67 9 24.32 -7.7WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 15 22.90 +2.4WBI TacSel WBID .05e .2 ...q 25.62 21.85 11 23.54 -3.9WBI LCTG WBIE .19e .7 ...q 28.05 23.50 15 26.05 WBI LCTV WBIF .22e .8 ...q 30.46 25.84 9 28.17 -2.6WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 20 25.86 WBI LCTS WBIL .04e .2 ...q 29.15 24.92 9 26.05 -5.0WBI PwFact WBIY ... ... ... 27.94 22.34 8 27.09 +1.9WBITacRot WBIR ... ... ... 26.78 24.18 2 24.58 -3.4tWBI TacInc WBII .26e 1.1 ...q 25.76 23.89 34 23.85 -6.0WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 90 23.91 -4.1WEC Engy WEC 2.21 3.4 21 70.09 58.48 2029 64.46 -3.0WEX Inc WEX ... ... 37 193.86 101.14 278 190.80 +35.1sWGL Hold WGL 2.06 2.3 17 88.71 80.91 379 88.72 +3.4WNS Hldg WNS ... ... 28 53.88 32.79 194 52.01 +29.6WP Carey WPC 4.06 6.1 18 72.41 59.23 397 66.19 -3.9WPP plc WPP 3.91e 4.9 ... 103.98 76.68 107 79.04 -12.7WPX Engy WPX ... ... ...dd 19.23 8.87 8494 18.24 +29.6WPX pfA WPXp 1.56 2.1 ... 79.61 44.24 434 75.85 +22.6Wabash WNC .30 1.6 13 26.54 18.25 501 18.44 -15.0tWABCO WBC ... ... 16 162.20 116.93 404 116.90 -18.5Wabtec WAB .48 .5 30 104.21 69.20 747 98.15 +20.5WaddellR WDR 1.00 5.6 12 23.82 17.53 738 17.91 -19.8WageWrks WAGE ... ... 29 69.25 38.40 508 50.10 -19.2WalMart WMT 2.08f 2.4 20 109.98 73.13 8466 85.86 -13.1 WalkerDun WD ... ... 9 61.44 42.66 140 55.87 +17.6WarrMet n HCC .20 ... ... 31.65 7.40 784 26.44 +34.1WashPrGp WPG 1.00 12.3 22 9.79 5.40 2521 8.14 +14.3WashPr pfH WPGpH 1.88 8.0 ... 25.56 20.05 4 23.45 -4.7WashPr pfI WPGpI 1.72 8.1 ... 25.99 19.11 16 21.19 -14.5WREIT WRE 1.20 4.0 29 33.96 24.92 436 30.11 -3.2WasteCon s WCN .56 ... 40 78.48 63.14 684 75.04 +5.8WsteMInc WM 1.85 2.3 17 89.73 72.58 2398 80.77 -6.4Waters WAT ... ... 29 220.20 171.32 387 193.80 +.3Watsco WSO 5.80f 3.3 33 192.94 141.61 224 176.97 +4.1WatscoB WSO/B 5.00f 2.8 37 192.75 142.00 0 176.78 +4.6WattsWtr WTS .84f 1.1 26 84.25 59.15 77 78.10 +2.8sWayfair W ... ... ...dd 117.45 55.33 1970 118.64 +47.8WeathfIntl WFT ... ... ...dd 4.72 2.07 11833 3.27 -21.6WebsterFn WBS 1.32f 2.1 22 67.86 44.04 360 64.06 +14.1WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 90 105.73 31.66 932 99.04 +123.7WeinRlt WRI 1.58f 5.1 11 33.83 25.67 540 30.97 -5.8WeisMk WMK 1.20 2.2 26 57.82 31.26 116 54.13 +30.8Welbilt WBT ... ... ... 23.77 18.34 906 22.33 -5.0sWellcare WCG ... ... 29 245.44 162.25 349 245.38 +22.0WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 116 25.84 +.7WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 5 1256.55 -4.1WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 35 24.83 -1.1WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 21 24.53 -2.3WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 18 24.84 -1.4WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 40 25.90 -4.1WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 86 27.49 -3.9WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 16 25.80 -2.5WellsFargo WFC 1.56 2.9 12 66.31 49.27 13778 53.63 -11.6WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 15 25.19 -2.9WellsF pfX WFCpX ... ... ... 26.16 24.15 46 24.97 -2.2WellsF pfW WFCpW ... ... ... 26.65 24.32 42 25.22 -3.0WellsF pfV WFCpV ... ... ... 26.82 25.00 21 25.78 -3.8EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.52 117 5.62 -5.2WFAdvInco EAD .82 10.2 ...q 8.97 7.80 98 8.02 -4.5tWFAdMSec ERC 1.16 9.3 ...q 13.65 12.51 196 12.50 -4.3WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 9 25.95 -2.0WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 9 12.25 -7.2Welltower WELL 1.68e 2.7 14 78.00 49.58 3804 62.36 -2.2Welltwr pfI HCNpI 3.25 5.5 ... 69.22 54.50 10 59.25 -1.0WescoAir WAIR ... ... ...dd 11.95 6.05 295 11.30 +52.7Wesco Intl WCC ... ... 17 69.35 48.95 800 56.65 -16.9WestPhrm WST .56 .6 42 103.36 80.02 514 98.68 WstnAlliB WAL ... ... 17 64.06 44.83 642 57.71 +1.9WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 1 25.78 -1.7tWstACpLn TLI .87 8.6 ...q 11.22 10.14 28 10.13 -3.7WAstEMkt EMD .84 6.3 ...q 16.16 13.23 142 13.31 -14.4WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 27 16.64 -7.6tWAstGlbHi EHI 1.16 12.6 ...q 10.40 9.15 176 9.17 -10.3WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 280 6.46 -7.3WAHiInOp HIO .43 8.9 ...q 5.21 4.74 295 4.81 -5.1WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 37 14.57 -3.6WstnAsst PAI .69 5.1 ...q 17.37 13.32 14 13.64 -13.8WstnAsInt SBI .48 5.6 ...q 9.98 8.58 6 8.64 -7.2WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 18 20.88 -8.7WAMgdMu MMU .78 6.2 ...q 14.60 12.54 66 12.65 -10.2WstAstMtg WMC 1.24e 11.5 9 10.95 8.54 452 10.80 +8.5WAMtDOp DMO 2.82a 12.2 ...q 27.29 22.88 87 23.07 -6.5WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 15 21.11 +1.1WstAMunHi MHF .34 4.6 ...q 8.05 7.08 27 7.24 -2.2WAMunPrt MNP .87 6.2 ...q 16.26 13.94 21 14.13 -7.2WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 23 12.57 -9.0WstAVari GFY .93 5.6 ...q 17.79 16.59 4 16.76 -3.5WAstInfSc WIA .38 3.4 ...q 12.10 11.10 62 11.36 -3.6WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 82 11.10 -2.8WstC&G gs WRN ... ... ... 1.44 .71 40 .83 -18.1WstnGasEq WGP 2.19f 6.2 22 43.83 31.63 158 35.23 -5.2WstnGasPt WES 3.74f 7.8 39 57.15 40.44 417 48.00 -.2WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 4467 20.30 +6.8WestlkChm WLK 1.59f 1.5 11 124.30 61.51 590 106.55 WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 68 24.55 -1.6WestmRs s WMLP .46m 31.9 ...dd 4.60 .98 201 1.45 -48.0WestpacBk WBK 1.52e 7.1 ... 26.38 20.52 179 21.46 -12.0WestRck WRK 1.72 3.0 17 71.55 54.05 1158 57.04 -9.8WestwdH WHG 2.72 4.6 12 71.00 53.51 16 58.92 -11.0Weyerhsr WY 1.28 3.5 32 38.39 30.95 4059 36.11 +2.4WheatPr g WPM .28e ... 27 22.72 18.32 1154 21.66 -2.1Whrlpl WHR 4.60f 3.2 30 200.61 142.30 1085 145.56 -13.7WhtMtIns WTM 1.00 .1 60 933.70 786.23 27 900.98 +5.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.1 31 15.15 10.06 179 12.47 -13.5WhitngPet rs WLL ... ... ...dd 56.47 15.88 3359 53.02 +100.2WidOpW n WOW ... ... ... 17.89 6.03 566 9.66 -8.6WidePoint WYY ... ... ...dd .73 .41 87 .55 -15.4WildhRs n WRD ... ... ... 29.67 10.36 1546 24.88 +35.1WileyJA JW/A 1.20 1.9 17 71.75 51.50 239 62.60 -4.8WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 62.42 -4.9WLyonHm WLH ... ... 12 32.95 18.85 205 22.99 -20.9WmsCos WMB 1.36 5.0 10 33.67 24.00 6425 27.17 -10.9WillmsPtrs WPZ 2.46f 6.0 48 44.06 32.74 888 40.69 +4.9WmsSon WSM 1.72 2.8 18 65.99 42.68 1576 61.31 +18.6Winnbgo WGO .40 1.0 13 58.65 33.15 704 40.80 -26.6Wipro s WIT .03e .6 ... 6.40 4.50 1413 4.80 -12.2WirelessT WTT ... ... ...dd 2.64 1.35 42 2.13 -12.3WT IntQua IQDG ... ... ... 32.75 27.93 16 29.61 -3.5WT ST HiYl SFHY ... ... ... 51.40 48.47 0 49.44 +.9WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 0 48.97 -2.8WT Corp n WFIG ... ... ... 50.34 47.40 47.61 -4.7WT EmMDv DVEM ... ... ... 36.70 29.65 4 30.47 -8.2WT G exMx XMX ... ... ... 31.68 27.03 29.09 -1.8WT DyCEu DDEZ ... ... ... 33.88 29.43 29.74 -5.6WT DyInEq DDWM ... ... ... 32.00 28.25 36 28.89 -5.4WT 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 1 25.92 -.6WT LgSEq DYLS ... ... ...q 34.53 29.20 91 32.98 +1.2tWT EuLoc EZR ... ... ... 34.19 27.59 2 27.50 -11.7WT 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 32.08 -3.0WTWkDUSE 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 48.18 161 48.43 -4.5WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 12 30.12 -3.2WT PutStr PUTW ... ... ... 30.04 26.65 6 29.39 +1.1WT EMexSt XSOE .77e 2.7 ...q 35.10 26.72 27 28.88 -9.3WT JpDvG JHDG ... ... ...q 30.34 25.63 0 27.66 -4.5WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 58 31.68 WT EurDiv EUDG .51e 2.0 ...q 28.46 24.74 4 25.37 -5.9WTFltRtTr USFR ... ... ...q 27.90 24.96 123 25.08 +.3WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 1188 62.92 -1.2tWT AsiaDb ALD 1.02 2.3 ...q 46.97 43.63 1 43.48 -4.9WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.30 94 34.50 -10.3WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 1 24.68 -1.5WisYldEn n SHAG ... ... ... 52.53 48.66 0 48.86 -1.8Wis US Mul USMF ... ... ... 29.69 24.68 2 28.88 +3.9GrnHCmdty GCC ... ... ...q 19.89 17.98 18 18.70 -2.7WT Diefa DWM .74e 1.4 ...q 59.63 51.45 58 52.44 -6.0WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.88 24 41.18 -7.2WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 16 86.82 -1.8WTEurEq DEW 1.75e 3.8 ...q 51.17 44.94 27 45.54 -6.1WTEurSC DFE 1.48e 2.3 ...q 75.61 63.66 161 64.75 -8.2WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 33 69.84 -4.1WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.29 27 41.65 -4.0WT IntLC DOL 1.69e 3.6 ...q 54.18 46.87 23 47.47 -6.2WTIntMC DIM 1.53e 2.4 ...q 73.72 63.06 6 64.97 -5.8WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 98 71.57 -6.8WTGxUSDv DNL .99e 1.8 ...q 62.84 52.50 6 56.52 -4.5WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 35 77.14 -4.1WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1369 53.92 -9.1WT LCD DLN 1.84e 2.1 ...q 97.25 83.50 35 89.70 -2.6WT MCD s DON ... ... ...q 36.59 31.65 236 35.83 +1.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 57 18.83 10.39 13 13.20 -9.9AAON AAON .32f 1.0 40 40.25 29.05 174 33.20 -9.5AC Immun n ACIU ... ... ... 13.91 6.03 38 9.29 -27.4ACI Wwde ACIW ... ... ...cc 27.16 20.23 487 24.67 +8.8ACM Rsc n ACMR ... ... ... 15.60 4.74 55 10.89 +107.4ACNB Cp ACNB .92f 2.7 19 36.00 24.45 9 34.15 +15.6AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 3869 18.76 -7.1AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 6 25.70 -.5AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 95 25.90 +.7ALJ Reg n ALJJ ... ... ... 3.75 1.42 28 1.91 -39.4AMAG Ph AMAG ... ... ...dd 25.63 11.93 987 20.25 +52.8AMC Net AMCX ... ... 12 69.02 46.89 534 63.22 +16.9ANGI Hme ANGI ... ... ... 16.61 10.24 354 15.08 +44.2ANI Ph h ANIP ... ... 28 74.70 42.23 84 67.47 +4.7ARC Grp ARCW ... ... ...dd 3.60 1.80 3 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.71 .45 944 .57 -57.9ASLAN n ASLN ... ... ... 10.44 5.08 20 7.78 +38.7ASML Hld ASML 1.71e .9 39 216.90 128.35 886 193.58 +11.4tASV Hld n ASV ... ... ... 10.80 5.67 687 5.00 -50.7ATA Inc ATAI .41e 8.2 ...dd 6.62 4.05 2 5.01 +8.3ATN Intl ATNI .68 1.3 ...dd 69.88 49.34 39 52.41 -5.2AV Homes AVHI ... ... 6 21.80 14.65 262 21.35 +28.2AXT Inc AXTI ... ... 22 10.75 5.80 341 6.75 -22.4Abaxis ABAX .72f .9 70 83.98 43.66 428 83.10 +67.8AbeonaTh ABEO ... ... ...dd 22.75 5.70 661 16.45 +3.8Abeona wt ABEOW ... ... ... 17.56 3.00 9.55 -17.7Ability rs ABIL ... ... ... 15.60 2.14 698 7.15 +62.5Abiomed ABMD ... ... ...cc 450.93 139.49 743 413.94 +120.9Abraxas AXAS ... ... 42 3.27 1.50 2376 2.95 +19.9AcaciaC n ACIA ... ... ...dd 50.10 24.72 408 33.75 -6.8AcaciaTc ACTG .50 12.0 ...dd 5.50 2.90 150 4.15 +2.5AcadiaHlt ACHC ... ... 18 54.34 26.92 1001 40.85 +25.2AcadiaPh ACAD ... ... ...dd 41.20 14.51 3601 15.07 -50.0Acasti g rs ACST ... ... ...dd 3.36 .60 166 .63 -33.4AccelrDiag AXDX ... ... ...dd 30.35 16.75 154 22.00 -16.0Acceleron XLRN ... ... ...dd 46.93 29.35 335 33.98 -19.9AccessNt ANCX .60 2.1 25 30.99 24.36 57 28.92 +3.9Accuray ARAY ... ... ...dd 6.15 3.60 437 4.20 -2.3AcelRx ACRX ... ... ...dd 5.75 1.55 1214 3.50 +72.8AcerTh rs ACER ... ... ... 22.63 6.11 25 19.75 +42.6AcetoCorp ACET .04m 1.1 ...dd 17.10 2.22 548 3.68 -64.4tAchaogen AKAO ... ... ...dd 25.22 8.73 2125 8.91 -17.0AchvLfS rs ACHV ... ... ...dd 62.70 3.28 1031 3.62 -73.0Achillion ACHN ... ... ...dd 5.66 2.58 1105 2.86 -.7AclarisTh n ACRS ... ... ...dd 30.08 16.01 290 19.16 -22.3AcordaTh ACOR ... ... ...dd 36.35 16.55 1566 27.60 +28.7ActivsBliz ATVI .34f .4 49 79.63 55.86 4754 76.01 +20.0Acxiom ACXM ... ... 59 32.93 18.60 1627 30.00 +8.9AdamasPh ADMS ... ... ...dd 44.00 13.50 468 25.25 -25.5AdamisPh ADMP ... ... ...dd 5.85 2.35 166 3.20 -27.3Adaptim n ADAP ... ... ... 14.63 4.36 282 11.99 +79.5AddusHmC ADUS ... ... 50 61.25 30.95 131 59.95 +72.3ADDvtgTch AEY ... ... ...dd 2.33 1.21 3 1.29 -12.2AdestoTc n IOTS ... ... ...dd 10.80 4.25 153 8.80 +36.4AdmaBio ADMA ... ... ...dd 5.70 2.01 117 4.54 +41.4AdobeSy ADBE ... ... 55 258.91 138.31 2217 239.81 +36.8 Adomani n ADOM ... ... ... 18.31 .50 320 1.08 -75.5Adtran ADTN .36 2.4 41 25.10 13.95 225 14.75 -23.8AduroBio n ADRO ... ... ...dd 14.05 5.83 238 7.10 -5.3AdvEmis n ADES 1.00 9.0 3 12.20 7.00 74 11.15 +15.4tAdvEnId AEIS ... ... 16 95.00 57.35 388 57.94 -14.1AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 48642 15.31 +48.9Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 7.45 1.51 819 1.48 -47.9AdverumBi ADVM ... ... ...dd 8.59 2.40 622 5.35 +52.9AdvS Vice n ACT ... ... ... 29.50 24.23 1 25.74 -1.8Aegion AEGN ... ... 22 28.19 19.11 110 25.20 -.9AegleaBio n AGLE ... ... ...dd 12.00 2.81 225 10.47 +93.5AehrTest h AEHR ... ... ... 4.33 2.12 43 2.34 -13.7Aemetis AMTX ... ... ...dd 3.12 .45 14 1.50 +172.7AeriePhm AERI ... ... ...dd 71.30 47.05 391 67.20 +12.5sAeroViron AVAV ... ... ...cc 67.74 30.05 913 68.79 +22.5AEtern g rs AEZS ... ... ...dd 3.29 .90 134 1.98 -16.1Aethlon rs AEMD ... ... ...dd 3.85 .79 21 1.27 +12.3AeviGeno GNMX ... ... ...dd 2.65 1.01 111 1.08 -10.0AffimedNV AFMD ... ... ...dd 2.85 1.15 220 1.68 +28.8Agenus AGEN ... ... ...dd 6.19 2.13 1220 2.31 -29.1tAgileThera AGRX ... ... ...dd 5.60 .53 736 .53 -80.3Agilysys AGYS ... ... ...dd 15.62 9.80 69 15.34 +24.9AgiosPhm AGIO ... ... ...dd 99.82 50.91 423 82.83 +44.9AgroFresh AGFS ... ... 16 9.05 4.94 271 7.00 -5.4AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 6 5.37 -49.1Aimmune n AIMT ... ... ...dd 42.00 18.25 648 27.34 -27.7AirT Inc AIRT ... ... ...dd 35.08 14.40 5 33.65 +36.3AirTrnsp ATSG ... ... ...dd 27.67 19.17 809 22.58 -2.4AirMedia AMCN ... ... ...dd 2.87 .60 122 .62 -46.1Airgain n AIRG ... ... 36 15.00 7.31 28 9.01 +.2AkamaiT AKAM ... ... 66 83.08 44.65 2159 72.48 +11.4AkariTh rs AKTX ... ... ... 11.95 1.70 95 2.01 -53.6AkceaTh n AKCA ... ... ... 33.99 8.10 143 24.28 +39.9tAkebiaTher AKBA ... ... ...dd 20.25 8.93 4081 9.36 -37.1AkersBios AKER ... ... ...dd 1.82 .12 9343 .37 +176.9Akorn Inc AKRX ... ... 47 33.73 10.76 1222 16.29 -49.5Akoustis n AKTS ... ... ... 9.78 4.86 492 7.05 +13.2Alarm.cm n ALRM ... ... 41 49.49 33.39 470 39.69 +5.1AlaskCom ALSK ... ... 58 2.91 1.39 103 1.74 -35.1Albireo ALBO ... ... ... 39.87 17.20 115 36.09 +41.0Alcentra ABDC .72 11.5 ...dd 13.76 5.90 91 6.27 -25.3AlderBioPh ALDR ... ... ...dd 19.97 8.60 962 15.75 +37.6AldeyraTh ALDX ... ... ... 11.90 3.90 61 8.15 +19.9Alexion lf ALXN ... ... 46 149.34 102.10 1325 121.66 +1.7Alico ALCO .24 .7 ...dd 34.80 25.55 4 32.00 +8.5AlignTech ALGN ... ... ...cc 371.55 148.01 1261 343.80 +54.7AlimeraSci ALIM ... ... ...dd 1.65 .74 45 .92 -30.8tAlkermes ALKS ... ... ...dd 71.22 40.36 819 40.80 -25.5sAllgnceBc n ABTX ... ... 30 44.60 31.75 99 43.60 +15.8AllegiantT ALGT 2.80 2.0 11 181.45 111.54 166 138.85 -10.3AllenaPh n ALNA ... ... ... 17.56 6.13 109 12.99 +29.1tAll MMA n AMMA ... ... ... 3.07 .30 2079 .38 -67.2AllnceRes ARLP 2.06f 11.3 5 21.90 15.55 242 18.15 -7.9AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 35 2.41 +15.3AlliedMot AMOT .12f .3 46 50.23 22.78 51 47.71 +44.2Alliqua rs ALQA ... ... ...dd 4.60 1.58 3 2.03 +12.2 AllotComm ALLT ... ... ...dd 6.09 4.74 28 5.36 +.6AllscriptH MDRX ... ... ...dd 16.13 10.78 624 12.05 -17.2AlnylamP ALNY ... ... ...dd 153.99 70.76 592 97.17 -23.5AlphaOmg AOSL ... ... 19 18.72 12.92 162 14.21 -13.1Alphabet C GOOG ... ... 29 1186.89 894.79 1071 1114.22 +6.5Alphabet A GOOGL ... ... 34 1201.49 915.31 1486 1126.78 +7.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 148 2.95 +10.9AlpImmu n ALPN ... ... ...dd 12.87 2.30 4 7.22 -35.5AlpsRtSec n SWIN ... ... ... 32.49 26.65 31.18 +4.8AltaMesa n AMR ... ... ...dd 10.79 6.35 826 6.79 -31.5AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 53.13 10847 74.41 +6.5Altair A n ALTR ... ... ...dd 37.77 16.55 266 33.70 +40.9Altimm rs ALT ... ... ...dd 3.73 .41 697 .46 -76.8Altisrce n ASPS ... ... 2 33.17 19.28 95 30.36 +8.4AltraIndlM AIMC .68 1.6 25 53.70 38.80 84 42.95 -14.8AmTrstFn AFSI .34 2.3 15 16.37 8.80 1572 14.56 +44.6Amarin AMRN ... ... ... 4.60 2.66 4302 3.03 -24.4Amazon AMZN ... ... ...cc 1763.10 931.75 4521 1701.45 +45.5AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 453 19.98 +25.0tAmbarella AMBA ... ... ...cc 66.23 40.03 1392 38.79 -34.0Amdocs DOX 1.00 1.5 18 71.72 61.00 396 66.32 +1.3tAmedica rs AMDA ... ... ... 6.94 1.02 262 .96 -70.6Amedisys AMED ... ... 49 88.60 45.60 331 85.98 +63.1AMERCO UHAL 1.50e ... 18 400.99 317.43 82 355.74 -5.9AmeriHld n AMRH ... ... ... 13.50 .70 506 1.12 -63.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.9 22 6.50 5.85 67 6.35 +5.0AmCarM CRMT ... ... 13 68.20 33.05 36 63.40 +42.0tAmAirlines AAL .40 1.0 6 59.08 38.25 7896 38.20 -26.6ACapSenF ACSF 1.16 9.4 6 13.30 10.35 9 12.40 +17.8AmElTech AETI ... ... ...dd 2.53 .62 427 1.26 -16.0AmerNtl AMNB 1.00 2.5 18 43.00 34.95 3 40.05 +4.6AmNatIns ANAT 3.28 2.8 22 134.03 110.43 29 118.23 -7.8AmOutBr AOBC ... ... 33 24.20 8.32 834 12.37 -3.7AmPubEd APEI ... ... 35 45.75 17.40 93 42.15 +68.3AmRailcar ARII 1.60 4.1 5 42.52 34.29 44 38.72 -7.0AmrRvr AMRB .20 1.3 30 17.50 12.21 4 15.65 +2.7ASoft lf AMSWA .44 3.0 38 16.45 9.00 158 14.83 +27.5AmSupr rs AMSC ... ... ...dd 8.03 2.89 102 7.22 +98.9AWoodmk AMWD ... ... 25 148.44 78.75 179 90.30 -30.7AmerisBc ABCB .40 .7 21 59.05 41.05 115 54.00 +12.0Amerisafe AMSF .88 1.5 23 67.82 51.30 75 59.20 -3.9AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 38 4.10 -1.2AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 0 28.15 -2.9AmesNatl ATLO .92f 2.9 21 31.90 26.00 4 31.25 +12.2Amgen AMGN 5.28 2.9 16 201.23 163.31 2264 183.34 +5.4AmicusTh FOLD ... ... ... 17.62 9.53 2306 15.50 +7.7AmkorTch AMKR ... ... 7 11.88 8.19 890 8.59 -14.5Amphastar AMPH ... ... ... 20.45 14.40 107 15.50 -19.4AmpOnRt ef IBUY ... ... ... 53.50 34.52 61 51.05 +24.9tAmtechSys ASYS ... ... ... 15.45 6.30 303 6.26 -37.8Amyris rs AMRS ... ... ...dd 7.30 1.86 687 6.46 +72.3AnalogDev ADI 1.92 2.0 34 103.59 76.07 2340 95.95 +7.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 40

Anlogic ALOG .40 .5 ...dd 101.80 67.85 83.95 +.2Anaptys n ANAB ... ... ... 134.00 20.12 277 71.28 -29.2Anavex rs AVXL ... ... ...dd 5.73 1.85 687 2.71 -15.8AnchBcWA ANCB ... ... 18 26.45 23.70 3 26.10 +5.2Andersons ANDE .66 1.9 ...dd 38.00 29.60 51 34.10 +9.5AngioDyn ANGO ... ... ... 23.25 14.97 313 22.36 +34.5AnikaTh ANIK ... ... 15 69.81 28.54 202 31.27 -42.0Ansys ANSS ... ... 53 184.95 119.20 572 172.93 +17.2AntaresP ATRS ... ... ...dd 4.09 1.58 679 2.62 +31.7Apellis n APLS ... ... ... 32.00 12.45 478 21.31 -1.8ApogeeE APOG .63 1.3 18 58.30 37.24 886 48.67 +6.4ApollEnd rs APEN ... ... ... 8.50 3.55 5 6.72 +20.0ApolloInv AINV .60 10.9 ... 6.48 5.18 670 5.51 -2.7ApolMed n AMEH ... ... ... 30.00 10.00 122 28.76 +19.8AppFolio n APPF ... ... ...cc 68.50 31.15 296 61.05 +47.1Appian A n APPN ... ... ... 43.61 17.02 432 35.36 +12.3Apple Inc AAPL 2.92f 1.6 22 194.20 142.28 17350 185.50 +9.6ApplRecy h ARCI ... ... ...dd 1.75 .52 21 .68 -34.6AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.15 29 1.26 -20.8AppGenTc AGTC ... ... ...dd 5.85 3.25 179 3.85 +6.9ApldMatl AMAT .80 1.8 13 62.40 40.79 13742 45.29 -11.4ApldOptoel AAOI ... ... 16 103.41 22.54 571 42.63 +12.7Approach AREX ... ... 11 4.21 2.19 243 2.49 -15.9Apptio n APTI ... ... ... 38.35 16.07 519 35.84 +52.4ApricusB rs APRI ... ... ...dd 3.34 .25 634 .41 -77.7AptevoTh n APVO ... ... ... 6.35 1.15 137 5.06 +19.3sAptinyx n APTX ... ... ... 22.62 17.35 301 23.41 +15.9AptoseB g APTO ... ... ... 4.55 1.08 385 3.78 +68.8AquaMetal h AQMS ... ... ...dd 12.65 1.42 1079 2.84 +33.3AquaB Tc n AQB ... ... ... 9.99 2.25 18 2.96 -15.9tAquinoxPh AQXP ... ... ...dd 16.90 2.25 4001 2.26 -80.8ArQule ARQL ... ... ...dd 6.07 .94 2151 5.04 +205.5Aradigm h ARDM ... ... ...dd 7.35 1.03 54 1.41 -79.0tAralezPh ARLZ ... ... ...dd 2.98 .36 476 .36 -75.0AratanaTh PETX ... ... ...dd 7.67 3.67 276 4.20 -20.2ArbutusB g ABUS ... ... ...dd 8.25 3.20 243 7.35 +45.5ArcBest ARCB .32 .7 16 50.45 19.55 267 46.30 +29.5ArcadB rsn RKDA ... ... ... 66.56 3.60 333 8.09 +47.1ArchCap s ACGL ... ... 24 34.20 25.71 1848 26.42 -12.7ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 8 24.47 -3.4ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 43 23.88 -4.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 43 4.40 +9.7ArcturusT rs ARCT ... ... ... 15.19 4.78 57 8.80 +10.7tArdelyx ARDX ... ... ... 8.65 3.75 317 3.80 -42.4ArenaPh rs ARNA ... ... ...dd 50.05 14.65 626 42.31 +24.6AresCap ARCC 1.52 9.2 8 17.11 15.03 2080 16.45 +4.6Argenx n ARGX ... ... ... 103.00 19.36 131 83.97 +33.0ArkRst ARKR 1.00 3.9 94 29.49 21.75 9 25.43 -5.9Arotech ARTX ... ... 26 4.35 2.70 83 3.75 +5.6ArrayBio ARRY ... ... ...dd 20.21 7.15 5282 16.90 +32.0ArrisIntl ARRS ... ... 28 30.38 22.60 1253 24.59 -4.3ArrowFn AROW 1.00b 2.7 16 38.60 29.81 10 36.90 +8.7tArrCountR n DWCR ... ... ... 33.04 28.08 1 27.55 -8.8ArwDWATc DWAT .09e .8 ...q 12.50 10.80 0 11.87 +2.0ArrowPhm ARWR ... ... ...dd 14.24 1.48 1788 12.95 +251.9tArsanis n ASNS ... ... 4 28.69 10.40 1437 4.00 -68.7ArtesRes ARTNA .95 2.4 27 43.22 32.00 4 39.19 +1.6ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 5 2.75 -7.9AscenaRtl ASNA ... ... ...dd 4.74 1.69 2232 4.20 +78.7Ascendis n ASND ... ... ... 76.29 25.05 174 65.57 +63.7AscentCap ASCMA ... ... ... 17.84 1.68 210 2.76 -76.0AsiaPWire APWC .10e ... ... 3.10 2.26 25 2.57 -6.6AspenGp n ASPU ... ... ... 9.61 5.35 28 7.36 -17.5AspenTech AZPN ... ... 39 99.86 53.51 512 94.26 +42.4AssembBio ASMB ... ... ...dd 67.36 18.60 314 39.29 -13.2AstaFund s ASFI 5.30e ... ... 5.30 3.12 1 3.60 +4.5Astec ASTE .40 .7 33 64.80 45.70 116 59.26 +1.3AstroNova ALOT .28 1.5 38 20.00 11.00 8 18.80 +35.7Astronics ATRO ... ... 62 49.45 23.95 50 35.88 -13.5Astrotch rs ASTC ... ... ... 8.15 1.64 191 3.41 +1.8AsureSftw h ASUR ... ... ...dd 19.78 9.89 194 16.19 +14.7AtaraBioth ATRA ... ... ...dd 54.45 12.65 647 36.15 +99.7athenahlth ATHN ... ... ...cc 163.94 111.61 281 158.79 +19.4Athenex n ATNX ... ... ... 20.79 13.16 275 18.34 +15.3Athersys ATHX ... ... ...dd 3.09 1.29 501 1.94 +7.2AtlAcq n ATAC ... ... ... 15.00 9.75 10.15 +2.9AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 20 .55 -8.3AtlanAmer AAME .02 .8 ...dd 4.00 2.30 0 2.50 -26.5AtlCapBc n ACBI ... ... 33 21.60 15.20 65 19.95 +13.4AtlanticaYd AY 1.18e 5.9 ... 25.99 18.00 263 20.03 -5.6Atlanticus ATLC ... ... ... 2.76 1.52 7 1.84 -23.3AtlasAir AAWW ... ... 8 75.29 50.13 212 70.35 +19.9tAtlasFin AFH ... ... ...dd 21.50 9.05 164 8.65 -57.9AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 3 24.85 -4.6Atlassian n TEAM ... ... ...dd 68.75 33.16 713 62.12 +36.5Atomera n ATOM ... ... ...dd 8.00 2.45 12 5.92 +36.7AtriCure ATRC ... ... ...dd 30.96 14.88 124 27.07 +48.4Atrion ATRI 4.80 .8 45 694.00 516.85 7 599.10 -5.0AttisInd hn ATIS ... ... ... 3.63 .35 3451 .43 -59.3AttisI wt h ATTSW ... ... ... .40 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 74 11.63 +66.6aTyrPhm n LIFE ... ... ... 6.50 .80 1133 .91 -74.0AubNB AUBN .96 1.9 22 52.16 33.22 5 49.79 +28.0Audentes n BOLD ... ... ...dd 46.18 15.74 429 36.95 +18.2AudCodes AUDC ... ... 21 8.43 5.87 35 7.79 +5.8AuriniaPh AUPH ... ... ...dd 7.68 4.41 346 5.58 +23.2AutoWeb AUTO ... ... 11 14.30 2.88 37 4.15 -53.9Autodesk ADSK ... ... ...dd 142.94 99.22 1793 130.24 +24.2Autolus n AUTL ... ... ... 30.00 24.07 187 26.18 +4.7AutoData ADP 2.76f 2.1 36 141.52 100.51 2905 134.25 +14.6AvadelPh AVDL ... ... 9 11.93 5.60 277 6.03 -26.5AveThera n ATXI ... ... ... 8.58 3.28 18 3.70 +2.2AVEO Ph h AVEO ... ... ...dd 4.24 1.33 2031 2.11 -24.4AviatNet rs AVNW ... ... ...dd 19.90 12.90 6 15.75 +3.8AvidBios rs CDMO ... ... ... 5.78 2.24 267 3.88 AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 155 5.28 -2.0Avingr nrs AVGR ... ... ...dd 38.24 .95 440 1.77 -75.7AvisBudg CAR ... ... 11 50.88 24.34 3246 32.18 -26.7AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 969 10.03 +1.1Avnet AVT .76 1.8 10 44.85 35.67 933 42.73 +7.8tAvroBio n AVRO ... ... ... 35.00 27.05 189 28.08 -10.0Aware AWRE ... ... 39 5.40 3.70 179 4.25 -5.6Axcelis rs ACLS ... ... 5 37.05 18.60 222 19.60 -31.7AxoGen AXGN ... ... ...dd 53.95 14.30 633 51.40 +81.6AxonEntpr AAXN ... ... ...cc 71.00 20.57 566 64.04 +141.7Axovant n AXON ... ... ...dd 27.98 1.02 2715 2.25 -57.3AxsomeT n AXSM ... ... ...dd 6.45 2.05 79 3.25 -42.0tAytuBioSc n AYTU ... ... ... 6.82 .29 1315 .27 -88.1AzurRx n AZRX ... ... ... 5.25 2.25 226 3.04 -16.4B -:B Comm BCOM 3.58e ... ... 20.49 9.03 9.25 -49.7sBRileyFn RILY .49e 2.2 23 22.20 15.15 199 22.70 +25.4BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 16 25.53 -1.8BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 25 25.11 -3.0BRileyF27 n RILYG ... ... ... 25.90 24.49 6 24.94 -1.7BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 9 25.55 +1.8BCB Bc BCBP .56 3.7 16 16.10 12.05 12 15.15 +4.5BFC Cp pf BANFP 1.80 6.3 ... 33.54 26.05 0 28.54 +3.7BGC Ptrs BGCP .72 6.4 ...cc 16.97 10.65 2175 11.29 -25.3BIO-key n BKYI ... ... ... 3.67 1.20 77 2.50 +41.2BJsRest BJRI .44 .7 25 62.85 28.00 267 61.90 +70.1BMC Stock BMCH ... ... 23 25.70 17.10 508 20.95 -17.2BOK BOKF 1.80 1.9 17 107.00 77.10 253 94.38 +2.2BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 13 25.43 -.7BOS Ltd BOSC ... ... ...dd 2.97 1.53 34 2.27 +3.8BSB Bcp BLMT ... ... 23 36.50 27.25 4 34.95 +19.5Baidu BIDU ... ... 9 284.22 175.10 6464 242.21 +3.4Balchem BCPC .42f .4 45 100.72 70.23 93 98.53 +22.2BaldwLy BWINA 1.12 4.8 53 24.76 21.31 0 23.32 -3.8BaldLyB BWINB 1.12 4.5 56 25.70 21.20 22 24.80 +3.5BallardPw BLDP ... ... ...dd 5.94 2.57 1903 2.69 -39.0BncFstOK s BANF .84 1.4 21 63.55 46.78 23 59.55 +16.4Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 15.45 +4.8BncpBnk lf TBBK ... ... ...dd 12.00 7.21 199 10.56 +6.9Bandwith n BAND ... ... 31 40.83 18.05 47 37.98 +64.3sBkCmcCA BOCH .16 1.2 18 12.80 9.90 16 12.85 +11.7BankMarin BMRC 1.24 1.5 23 90.85 60.70 12 81.70 +20.1BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 48.85 +2.4BkPrince n BPRN ... ... ... 34.95 29.43 14 33.32 -3.0BankSC BKSC .60 2.9 20 22.50 15.77 2 20.50 +16.8BkofJames BOTJ .24 1.4 17 18.00 13.87 1 16.75 +12.2BkOzarks OZRK .78f 1.7 15 53.70 40.15 677 45.12 -6.9BankFncl BFIN .36f 2.0 27 18.62 14.66 38 17.71 +15.4BankwellF BWFG .48 1.5 15 37.95 30.11 8 32.04 -6.7Banner Cp BANR 1.40a 2.3 20 62.98 52.20 183 60.81 +10.3Baozun n BZUN ... ... ...cc 67.41 21.29 2689 54.55 +72.8BiPTrLBear DLBS ... ... ...q 22.73 13.54 19.13 +17.1BiP10yTBear DTYS ... ... ...q 24.96 13.93 11 22.08 +21.0BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 0 30.25 -1.6BiPUrFlat 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 0 39.68 +13.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 25.28 +15.1BarHilc n BHAC ... ... ... 12.00 10.20 10.80 +3.4BarHilc rt BHACR ... ... ... .45 .10 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 0 12.06 +16.0sBarrettB lf BBSI 1.00 1.1 40 90.78 44.52 95 94.18 +46.0tBassettF BSET .44 1.6 24 41.30 26.60 98 27.55 -26.7BayCom n BCML ... ... ... 25.99 22.50 220 24.73 +7.1BeacnRfg BECN ... ... 21 66.48 38.71 1990 42.14 -33.9BeasleyB BBGI .20 1.7 4 14.40 8.55 10 11.50 -14.2BedBath BBBY .64 3.3 7 31.29 16.52 15308 19.41 -11.7BeiGene n BGNE ... ... ...dd 220.10 44.23 640 154.64 +58.2BelFuse A BELFA .24 1.1 22 29.90 15.24 3 21.40 -1.9BelFuseB BELFB .28 1.3 21 33.45 17.10 24 21.15 -16.0Belleroph n BLPH ... ... ...dd 3.30 1.00 788 2.39 -7.4BellicumP BLCM ... ... ...dd 13.85 5.02 484 7.65 -9.0BenefBncp BNCL .24a 1.5 ... 17.50 14.40 111 16.35 -.6Benetfoc BNFT ... ... ...dd 36.95 21.75 249 33.95 +25.7Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 1 1.93 -34.8Beyondsp n BYSI ... ... ... 48.49 19.55 2 26.98 -7.2Big 5Sprt BGFV .60 7.8 8 13.55 5.05 337 7.65 +.7BigRockP n BRPA ... ... ...dd 10.93 9.58 6 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 6 .38 +2.7BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 52 22.70 9.62 7172 14.50 +29.0BioTechne TECH 1.28 .9 49 166.81 112.33 251 147.13 +13.6BioDlvry lf BDSI ... ... ...dd 3.60 1.70 242 2.98 +.8BioHiTch n BHTG ... ... ...dd 5.76 2.68 10 4.07 -10.5BioLifeSol BLFS ... ... ...dd 13.99 2.32 292 11.41 +90.2BioLneRx h BLRX ... ... ... 1.34 .78 179 .90 -17.4BioXcelT n BTAI ... ... ...dd 11.94 6.76 26 9.08 -17.7BioanlySys BASI ... ... 32 2.95 1.37 10 1.61 -34.3tBioblast rs ORPN ... ... ... 5.99 1.59 69 1.68 -26.5Biocept rs BIOC ... ... ...dd 1.64 .17 1371 .19 -73.2Biocryst BCRX ... ... ...dd 6.67 3.95 688 5.81 +18.3Biofront n BFRA ... ... 27 17.98 11.25 6 11.68 -4.1Biogen BIIB ... ... 18 370.57 249.17 1406 288.75 -9.4BioMarin BMRN ... ... ...dd 99.76 75.81 1560 91.15 +2.2Biomeri n BMRA ... ... ... 9.32 2.40 4 3.88 +3.7BiondVax n BVXV ... ... ... 10.75 4.60 3 6.47 +20.7BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 988 2.94 +1.0BioSpecif BSTC ... ... 26 53.77 38.05 42 43.43 +.2BiostrPh rs BSPM ... ... ...dd 5.97 1.18 18 2.20 +24.3BioTelem BEAT ... ... ...cc 47.35 23.30 258 45.25 +51.3BisnCap n BCAC ... ... ... 10.05 9.67 5 10.05 +1.8BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 7 .31 -18.2BlackBox BBOX .48 23.7 ...dd 8.90 1.80 154 2.03 -43.0BlRidgAc 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 10.45 +3.1BlackLin n BL ... ... ... 50.31 28.79 326 43.95 +34.0BlkRkCap BKCC .72 12.2 84 7.67 5.48 310 5.90 -5.3Blckbaud BLKB .48 .5 68 116.07 81.64 176 101.42 +7.3 BlinkCh n BLNK ... ... ...dd 8.65 1.28 279 5.45 +74.7BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.11 1604 20.28 -5.0Blucora BCOR ... ... ...cc 40.60 19.05 253 36.90 +67.0BlueBird BLBD ... ... 9 24.99 15.66 66 21.95 +10.3BlueHBcp BHBK .60a 2.7 28 22.70 17.35 73 22.15 +10.2BluebBio BLUE ... ... ...dd 236.17 85.65 906 155.10 -12.9tBlueknEP BKEP .58 17.6 ... 6.65 3.30 175 3.30 -35.3Bluekn pf BKEPP .72 11.6 ... 8.05 6.02 64 6.15 -20.8BlueprtM n BPMC ... ... ...dd 109.00 41.41 425 60.96 -19.2BofI Hld s BOFI ... ... 19 45.18 23.00 369 40.82 +36.5BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.67 -.6Boingo WIFI ... ... ...dd 28.34 14.33 351 22.21 -1.3Bojangles n BOJA ... ... 8 16.70 11.35 259 14.65 +24.2BonsoElec BNSO ... ... ... 5.04 1.96 9 3.36 +37.1BookingHl BKNG ... ... 28 2228.99 1630.56 357 2019.49 +16.2BorqsTch BRQS ... ... 90 10.50 4.00 3 5.40 -.9BosOma n BOMN ... ... ... 35.49 12.15 44 21.49 -33.7BostPrv BPFH .48 3.0 18 17.85 13.95 286 16.00 +3.6BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 69 51.11 24.72 434 50.71 +46.2Boxlight n BOXL ... ... ...dd 17.40 3.00 92 5.22 -9.8Brainstorm BCLI ... ... ...dd 5.35 2.88 71 3.96 +1.0BridgeBcp BDGE .92 2.5 18 38.00 29.80 24 36.25 +3.6tBridglne rs BLIN ... ... ... 4.45 1.12 76 1.17 -51.8BridgBcs n BWB ... ... ... 13.87 12.60 13 12.73 +.9BridgfdFds BRID ... ... 13 21.55 11.05 5 13.59 +8.3Brightcove BCOV ... ... ...dd 10.75 5.98 165 9.65 +35.9tBrghtFn n BHF ... ... ... 70.00 40.22 2177 40.19 -31.5BroadcInc AVGO 7.00 2.9 10 285.68 221.98 3315 244.90 -4.7BroadVis BVSN ... ... ...dd 4.50 1.77 11 2.00 -44.4BrdwyFn h BYFC ... ... 73 2.67 1.91 2 2.20 -6.8BroadwdE BWEN ... ... ...dd 5.20 2.10 44 2.34 -14.0BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 407 19.07 -13.9BrklneB BRKL .40f 2.1 22 19.35 13.60 385 18.85 +20.1BrooksAuto BRKS .40 1.3 35 36.45 21.61 650 31.99 +34.1BrukerCp BRKR .16 .6 27 36.53 26.98 1385 29.06 -15.3BrynMawr BMTC .88 1.9 29 48.90 38.75 34 46.70 +5.7Bsquare BSQR ... ... ...dd 5.84 2.80 7 2.85 -38.7BldrFstSrc BLDR ... ... 18 23.28 14.39 1056 18.11 -16.9BusinFst n BFST .08p ... 92 30.00 23.10 77 26.68 +5.6C -:sC&F Fnc CFFI 1.36 2.1 20 65.90 45.28 9 64.30 +10.9CA Inc CA 1.02 2.9 16 37.35 30.45 2196 35.52 +6.7CAS Med CASM ... ... ...dd 2.06 .59 392 1.99 +158.4CASI Phr h CASI ... ... ...dd 8.42 .93 1002 7.35 +126.2CB FnSvcs CBFV .88 2.6 23 36.95 25.50 12 34.50 +15.0CBAK Eng CBAK ... ... ... 2.35 .85 51 .89 -39.7CBOE Glb CBOE 1.08 1.0 42 138.54 88.80 642 103.81 -16.7CBTX Inc n CBTX .20 .6 ... 35.00 27.00 88 33.55 +13.1CDK Globl CDK .60 .9 26 76.04 60.28 1574 65.54 -8.1CDW Corp CDW .84 1.0 28 85.82 58.57 695 81.72 +17.6CEVA Inc CEVA ... ... 23 51.80 27.35 139 30.30 -34.3CH Robins CHRW 1.84 2.2 25 100.18 63.41 1158 83.53 -6.2CHF Sol rs CHFS ... ... ...dd 32.60 2.02 61 2.10 -39.3CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 6 29.62 -1.7CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 12 28.52 -1.1CHS pfB2 CHSCN 1.78 6.6 ... 29.99 26.16 11 27.08 -1.0CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 13 26.34 -.5CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 32 28.00 -.5CIM CmTr CMCT .50a 3.3 41 20.45 11.75 5 15.10 -20.9CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 199 13.43 +143.7CM Finan CMFN 1.00 11.2 7 10.40 7.40 16 8.90 +9.2CM SevSt n CMSS ... ... ... 9.92 9.59 12 9.87 +2.3CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.35 +3.9CM SevSt rt CMSSR ... ... ... .40 .01 11 .32 CME Grp CME 2.80a 1.7 36 174.36 119.30 1100 163.86 +12.2CNBFnPA CCNE .66 2.2 17 32.86 22.79 16 30.53 +16.3CPI Crd rs PMTS ... ... ... 18.50 2.23 3 2.23 -39.2CPS Tech CPSH ... ... 32 2.20 1.04 29 1.60 -3.6CRA Intl CRAI .68 1.3 27 58.74 34.19 31 51.49 +14.5CRISPR n CRSP ... ... ... 73.90 15.55 1735 58.79 +150.4CSG Sys CSGS .84 2.0 26 48.82 37.21 113 41.29 -5.8CSI Comp CCLP .75 13.9 ...dd 8.05 4.12 80 5.40 -1.3CSP Inc CSPI .44 4.6 21 18.89 8.75 2 9.62 -39.2CSW Ind n CSWI ... ... 37 56.20 36.80 106 53.10 +15.6CSX CSX .88 1.4 10 67.69 47.99 5294 63.59 +15.6CTI BioP rs CTIC ... ... ...dd 5.36 2.45 308 5.24 +95.5CTI Inds CTIB ... ... ... 6.10 3.25 7 4.04 -.9CUI Glbl CUI ... ... ...dd 4.35 2.44 47 2.96 +7.6CVB Fncl CVBF .56 2.5 21 25.49 19.58 355 22.65 -3.9tCVD Eqp CVV ... ... 17 13.50 6.85 33 6.93 -40.4CabotMicro CCMP 1.60 1.5 39 119.32 68.00 94 105.80 +12.5Cadence CDNS ... ... 54 46.00 32.85 1209 43.10 +3.1Cadiz h CDZI ... ... ...dd 14.75 9.65 202 13.00 -8.8CaesarStne CSTE .29e ... 32 37.70 12.50 487 15.05 -31.6tCaesarsEnt CZR ... ... ...dd 14.50 10.48 12125 10.60 -16.2tCafePress PRSS ... ... ...dd 2.68 1.22 72 1.19 -35.5Cal-Maine CALM 2.49e 5.4 91 52.30 33.40 969 46.50 +4.6Caladriu rs CLBS ... ... ...dd 11.65 2.63 67 6.47 +84.3CalaCvHi CHY 1.20 9.5 ...q 13.00 10.60 191 12.69 +7.1CalaCvOp CHI 1.14 9.7 ...q 12.00 10.01 236 11.79 +5.4CalaCv&Inc CCD 2.00 9.3 ...q 22.32 18.15 69 21.52 +7.2CalaGDyIn CHW .84 9.4 ...q 9.87 8.32 152 8.94 -1.5CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 29 14.15 -6.0CalaStrTR CSQ .99 7.9 ...q 13.07 11.00 255 12.54 +3.8CalAmp CAMP ... ... 29 25.45 17.52 1113 22.62 +5.6CalavoGr h CVGW .95f 1.0 42 98.85 65.75 108 95.10 +12.7Calithera CALA ... ... ...dd 20.05 4.70 438 5.25 -37.1CalumetSp CLMT ... ... ...dd 9.95 4.00 77 7.45 -3.2CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 72 18.93 -14.1CambLrn ABCD 1.36 12.3 36 13.77 4.73 130 11.08 +95.1CambrBc n CATC 1.92 2.2 ... 91.00 70.00 9 85.94 +7.7CamdnN s CAC 1.20f 2.6 24 47.86 37.10 18 46.14 +9.5Camtek h CAMT .56 7.6 12 8.74 4.17 93 7.37 +28.8CdnSolar CSIQ ... ... 5 19.09 11.37 906 12.32 -26.9CancerGen CGIX ... ... ...dd 4.25 .82 115 .86 -53.4CantbryPk CPHC .28 1.9 22 17.72 10.95 2 14.61 -10.1CpStarFn n CSTR .04p ... 53 22.22 16.00 17 18.69 -10.0CapellaEd CPLA 1.72 1.7 28 101.35 65.15 45 98.40 +27.1CapCtyBk CCBG .28 1.2 24 26.50 18.96 36 24.10 +5.1CapProd CPLP .32 10.5 17 4.00 2.98 471 3.05 -9.2CapSwst CSWC 1.16a 6.3 18 19.38 14.85 21 18.39 +11.1CapitalaF CPTA 1.00 12.0 ...cc 13.57 6.88 37 8.30 +14.0Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.00 -.8CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 202 13.16 -1.9Capricor CAPR ... ... ...dd 4.25 .65 137 1.34 -15.2CpstnTur rs CPST ... ... ...dd 1.90 .58 217 1.47 +90.9CarGurus n CARG ... ... ...cc 40.60 25.85 398 34.35 +14.6CaraThera CARA ... ... ...dd 28.50 11.11 2637 19.27 +57.4CarbBlk n CBLK ... ... ... 35.00 22.56 474 25.37 +6.0Carbonite CARB ... ... ...cc 41.25 18.55 330 34.55 +37.6CardiovSys CSII ... ... ... 34.52 20.58 786 32.97 +39.2Cardlytc n CDLX ... ... ...dd 25.71 11.10 206 22.49 +68.2Cardtronic CATM ... ... 12 34.90 15.80 390 24.92 +34.6CareTrust CTRE .82 4.9 33 19.82 12.73 405 16.88 +.7CareDx h CDNA ... ... ...dd 16.00 1.04 711 12.62 +71.9CareerEd CECO .30f 1.8 ...dd 16.67 8.10 268 16.24 +34.4CarlyleGp CG 1.41e 6.7 8 25.90 18.85 618 21.10 -7.9CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.17 41 23.59 -7.0CaroFin s CARO .24 .6 24 45.58 30.92 98 43.23 +16.4CarolTrBk CART ... ... 31 10.00 7.00 8.25 -13.6Carrizo CRZO ... ... 29 30.31 11.10 2138 28.00 +31.6CarrolsRst TAST ... ... 20 15.25 9.90 263 14.95 +23.0CarverBc lf CARV ... ... 46 11.94 2.01 4 4.59 +57.8CasaSys n CASA ... ... 84 34.21 13.25 1754 16.01 -9.9CasellaW CWST ... ... ...dd 27.50 15.20 157 26.19 +13.8Caseys CASY 1.16f 1.1 28 128.51 90.42 911 106.17 -5.2CassInfo CASS 1.04f 1.5 34 74.49 53.23 51 69.22 +18.9Catabasis n CATB ... ... ... 3.78 .86 862 .92 -38.3CatalstB rs CBIO ... ... ...dd 37.00 3.11 489 11.87 -13.0CatalystPh CPRX ... ... ...dd 4.51 2.09 261 3.15 -19.4Catasys n CATS ... ... ... 8.88 3.30 38 6.96 +85.6CathayGen CATY .96 2.3 19 45.59 34.00 389 40.90 -3.0CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 35 224.95 123.10 62 206.15 +35.1Cavium CAVM ... ... ...dd 92.66 56.96 6415 87.22 +4.0CecoEnv CECE .30 4.9 ... 10.69 4.00 101 6.17 +20.3sCelcuity n CELC ... ... ... 28.13 11.10 26 25.49 +34.5Celgene CELG ... ... 23 147.17 74.13 6173 76.66 -26.5Celgene rt CELGZ ... ... ... 1.61 .11 3 .41 -58.2CelldexTh CLDX ... ... ...dd 3.26 .48 1923 .50 -82.5CellectBio n APOP ... ... ... 13.50 6.12 4 7.09 +1.3CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 2.06 .65 480 .66 -52.0Cellectis n CLLS ... ... ...dd 38.85 21.25 187 27.94 -4.2CallularBio CBMG ... ... ...dd 22.75 8.10 32 19.20 +70.7Celsion rs CLSN ... ... ...dd 6.06 1.24 584 3.10 +15.7CelsiusH n CELH ... ... ... 7.00 3.42 97 4.78 -9.0Celyad n CYAD ... ... ... 64.75 25.55 10 29.58 -31.4Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.71 1.90 25 2.06 -19.1Cemtrx pf CETXP .58t ... ... 7.62 4.20 1 4.55 -10.0CntRsDvA CDEV ... ... ... 22.14 14.21 3482 18.51 -6.5CntrStBk CSFL .40 1.3 ... 32.27 21.77 622 30.28 +17.7CEurMed CETV ... ... ...dd 5.20 3.70 231 4.15 -10.8CentrlFedl CFBK ... ... 27 2.75 2.00 3 2.39 -13.1CentGard lf CENT ... ... 23 44.54 30.42 64 42.71 +9.7CenGrdA lf CENTA ... ... ... 41.54 28.69 140 39.94 +5.9CntlVyCm CVCY .28 1.3 17 23.28 18.05 31 21.30 +5.6CentAl CENX ... ... 24 24.77 12.94 1175 15.69 -20.1CntyBcMA CNBKA .48 .6 ... 89.40 61.95 3 75.60 -3.4CentCas CNTY ... ... 40 9.85 6.28 82 8.70 -4.7CeragonN CRNT ... ... ... 4.15 1.64 383 3.59 +81.3Cerecor n CERC ... ... ...dd 5.74 .52 141 4.32 +35.0Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 994 59.76 -11.3CerusCp CERS ... ... ...dd 7.31 2.10 939 6.80 +101.2CescaTh rs KOOL ... ... ... 6.44 .37 314 .42 -86.0Chaisma n CHMA ... ... ...dd 2.95 1.25 28 1.50 -11.8ChampO hrs CSBR ... ... ...dd 7.60 2.19 62 6.78 +74.7tChangyou CYOU ... ... 6 30.35 15.80 156 16.48 -33.6Chantic rs BURG ... ... ... 5.15 1.81 16 3.03 +15.2CharlsCol h CTHR ... ... ...dd 1.60 .80 20 1.06 -21.5ChartInds GTLS ... ... 51 74.27 32.04 216 61.98 +32.3ChartCm n CHTR ... ... 96 408.83 250.10 986 295.05 -12.2CharterFn CHFN .34f 1.4 24 26.01 15.81 37 24.48 +39.6ChkPoint CHKP ... ... 20 119.20 93.76 1193 98.63 -4.8CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 259 4.07 -61.0ChckPnt n CKPT ... ... ... 10.50 2.25 96 2.79 -28.1Cheesecake CAKE 1.16 2.1 18 60.08 38.34 1687 56.04 +16.3ChefsWhs CHEF ... ... 57 30.32 11.85 130 28.70 +40.0sChembio CEMI ... ... ...dd 10.85 5.70 118 11.00 +34.1ChemFinl CHFC 1.12 2.0 19 59.83 43.61 233 56.04 +4.8ChemoCntx CCXI ... ... 52 15.08 5.42 579 13.98 +135.0ChemungF CHMG 1.04 2.0 24 56.83 38.79 8 50.98 +6.0Cherokee h CHKE .20 34.2 ...dd 7.75 .55 112 .59 -69.2ChkSoup n CSSE ... ... ...dd 13.26 6.19 205 9.56 +6.2sChkSoup pf CSSEP ... ... ... 24.90 24.39 1 24.72 -.7ChildPlace PLCE 2.00 1.6 28 161.65 98.20 517 124.60 -14.3Chimerix CMRX ... ... ...dd 5.94 4.17 95 4.67 +.9ChAdvCns CADC ... ... ...dd 10.20 1.55 156 4.95 +15.1ChinAutLog CALI ... ... ... 8.77 1.50 18 2.47 -22.8ChinaAuto CAAS ... ... 7 5.90 4.04 26 4.10 -14.6ChinaBio CBPO ... ... 24 113.59 71.85 138 96.58 +22.6ChinCer rs CCCL ... ... ... 4.28 1.25 28 1.57 -34.3ChiCmCr h CCCR ... ... ... 4.00 .97 93 1.14 -17.4sChiCustR n CCRC ... ... ... 30.54 10.75 150 33.77 +98.1ChiFnOnl JRJC ... ... ...dd 4.14 1.32 10 1.89 -29.5ChinaHGS HGSH ... ... 3 4.48 1.18 95 1.49 +21.3ChnaIntNt n CIFS ... ... ... 66.10 10.81 65 16.20 -61.4ChinaJJ h CJJD ... ... ...dd 1.80 1.17 25 1.40 +12.9ChinLend h CLDC .32e 8.0 ... 7.75 1.66 2128 4.00 +28.6ChinaNRes CHNR ... ... ... 4.23 1.88 953 2.30 -13.9ChiRecy rs CREG ... ... ... 9.39 .95 89 1.58 -43.8ChnaTcF rs CNTF ... ... ... 3.40 1.75 7 1.83 -29.3ChXDPlas CXDC ... ... 2 5.00 3.15 15 3.30 -28.3ChiCache lf CCIH ... ... ...dd 4.75 .72 38 1.09 -35.5ChinaNt rs CNET ... ... ...dd 11.90 .90 134 2.44 +123.9ChipMOS IMOS 1.97e 13.1 19 21.90 13.49 20 14.99 -15.1ChromaDx n CDXC ... ... ... 7.24 2.86 213 3.79 -35.5 ChrchllD CHDN 1.52f .5 35 314.60 178.85 55 292.45 +25.7ChuysHldg CHUY ... ... 32 32.50 18.00 184 30.60 +9.1CideraTh n CDTX ... ... ...dd 8.80 3.70 137 5.20 -23.5Cimpress CMPR ... ... ...cc 171.76 80.61 102 144.78 +20.8CinnFin CINF 2.12 3.2 19 81.98 66.33 272 67.16 -10.4Cinedigm rs CIDM ... ... ... 3.00 1.11 18 1.57 +4.7Cintas CTAS 1.62f .9 35 194.09 123.42 248 185.56 +19.1Cirrus CRUS ... ... 14 66.87 34.78 1039 38.78 -25.2Cisco CSCO 1.32f 3.1 22 46.37 30.36 21845 42.94 +12.1CitiTrends CTRN .32 1.1 22 32.49 17.43 106 28.10 +6.2CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0tCitiusPh n CTXR ... ... ... 5.49 2.25 15 2.14 -43.7Citiz&Nthn CZNC 1.08 4.1 22 27.72 22.00 11 26.37 +9.9CtzCmtyBc CZWI .20f 1.4 17 14.43 13.00 2 14.01 +3.8CitizFst CZFC .23e .9 18 26.83 20.15 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 1444 104.18 +18.4CtyHld CHCO 1.84 2.4 21 79.00 58.80 27 75.87 +12.4CivistaBcsh CIVB .28 1.1 18 25.71 18.96 24 24.51 +11.4Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.35 5.20 55 8.10 +3.2CleanEngy CLNE ... ... ...dd 4.05 1.31 1662 3.66 +80.3ClearOne CLRO .28 7.3 ...dd 10.20 3.55 2 3.85 -57.0ClrAllCGr n CACG ... ... ... 30.85 24.97 3 29.64 +6.4ClrDvStr n YLDE ... ... ... 29.07 25.33 27.74 +.3Cleareld CLFD ... ... 24 15.30 10.35 16 11.00 -10.2ClearsBio n CLSD ... ... ...dd 15.33 5.30 248 10.74 +53.4ClearSign CLIR ... ... ...dd 4.70 1.65 93 2.00 -44.4ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 153 13.74 -27.6CleBio hrs CBLI ... ... ...dd 4.25 2.24 6 2.51 -37.3ClovisOnc CLVS ... ... ...dd 99.45 41.31 743 44.99 -33.8CoDiagn n CODX ... ... ... 6.85 1.45 24 3.82 +44.7CoBizFncl COBZ .40f 1.9 34 23.48 16.11 329 21.48 +7.5CoStar CSGP ... ... 95 419.95 255.41 566 415.34 +39.9CoastwayB CWAY ... ... 75 27.95 19.55 23 27.75 +30.9CocaBtl COKE 1.00 .7 34 249.54 125.08 49 134.62 -37.5CocrystP n COCP ... ... ... 6.45 1.61 40 3.26 -29.2CodaOct n CODA ... ... ... 6.56 3.28 0 3.82 -19.9Codexis CDXS ... ... ...dd 16.80 4.80 496 14.40 +72.5CdrsVlly CVLY .62b 2.0 18 33.46 22.82 30 30.55 +11.0CoffeeH JVA ... ... 44 5.75 3.65 10 5.70 +33.9CogentC CCOI 2.08f 3.9 ...cc 56.23 35.75 240 53.80 +18.8Cognex s CGNX .18 .4 34 72.99 39.90 843 44.03 -28.0CognizTch CTSH .80 1.0 25 85.10 65.60 3092 79.02 +11.3CohBar n CWBR ... ... ... 10.79 4.44 277 6.71 +35.0tCoherent COHR ... ... 21 329.00 149.54 427 150.13 -46.8CoherusBio CHRS ... ... ...dd 17.80 8.05 546 14.75 +67.6Cohu COHU .24 1.0 31 26.17 15.55 261 23.45 +6.8CollPlant n CLGN ... ... ... 8.99 4.70 1 6.02 -32.7CllctUnv CLCT .70 4.7 11 30.82 13.50 22 14.98 -47.7Collegium n COLL ... ... ...dd 29.90 9.01 285 24.38 +32.1Colliers CIGI .10 .1 26 78.60 46.60 29 75.20 +24.6ColonyBk CBAN .20 1.2 16 19.50 11.10 6 16.70 +14.4ColBnkg COLB 1.04f 2.5 21 48.06 35.67 242 41.38 -4.7ColumFn n CLBK ... ... ... 17.73 15.30 679 16.26 +5.4ColuSprtw COLM .88 1.0 31 94.33 54.89 361 90.98 +26.6Colmbus CMCO .20f .5 ...cc 44.99 24.14 125 42.98 +7.5tcomScore n SCOR ... ... ... 25.69 20.55 54 21.03 -14.1Comcast s CMCSA .76 2.3 16 44.00 30.43 25199 32.63 -18.2CommScpe COMM ... ... 29 41.60 26.29 827 28.92 -23.6CmcBMO CBSH .94f 1.5 20 67.42 49.43 357 64.77 +16.0CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 2 25.93 -1.6CmclVehcl CVGI ... ... 30 13.90 5.55 118 7.18 -32.8CommSys JCS .16 4.0 ...dd 4.79 3.18 3 4.03 +13.2CmtyBkTr ESXB ... ... 23 10.00 7.90 31 8.95 +9.8CmtyFinCp TCFC .40 1.1 20 40.69 32.06 4 35.66 -6.9CommuFt n CFBI ... ... ... 14.11 10.53 2 10.92 -5.9CmtyHlt rt CYHHZ ... ... ... .05 .01 67 .01 +57.1CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 32 50.30 +6.8CmtyWest CWBC .20f 1.7 17 12.97 10.05 1 11.70 +9.9CommVlt CVLT ... ... ... 72.65 48.35 392 66.70 +27.0Compugn CGEN ... ... ...dd 5.00 2.25 112 3.28 +31.0CmptrPr CPSI .40 1.2 53 34.25 27.60 62 33.25 +10.6CmpTask CTG .24 3.2 ... 9.62 4.90 36 7.60 +49.0CmstkH rs CHCI ... ... ... 6.58 1.20 39 2.59 +52.4Comtech CMTL .40 1.2 26 34.61 17.11 85 32.06 +44.9ConatusPh CNAT ... ... ...dd 7.95 3.22 482 4.25 -8.0ConcertPh CNCE ... ... ...dd 30.71 12.67 222 17.09 -33.9Conformis n CFMS ... ... ...dd 5.73 1.15 277 1.24 -47.9ConiferH n CNFR ... ... ...dd 7.45 5.00 6.15 +6.0Conmed CNMD .80 1.1 25 76.63 47.41 124 73.14 +43.5Conns CONN ... ... 48 37.95 16.55 334 32.85 -7.6ConnectOne CNOB .30 1.2 23 31.40 21.04 76 25.15 -2.3ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 28 64.82 +12.9ConsolCom CNSL 1.55 12.5 ... 22.17 10.31 584 12.39 +1.6ConsolWtr CWCO .34 2.6 38 15.35 11.20 22 13.00 +3.9ConstAlph n CNAC ... ... ... 9.99 9.55 3 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 10 .57 +82.6ConstPrt n ROAD ... ... ... 14.06 10.86 56 13.04 +7.8ConsuPtf CPSS ... ... 5 4.91 3.27 5 4.03 -2.9ContraFect CFRX ... ... ... 2.85 .80 199 2.24 +121.8ContraV rs CTRV ... ... ... 6.60 1.30 60 1.37 -52.4Control4 CTRL ... ... 40 35.99 19.03 287 24.40 -18.0ConvrgOn n CVON .02p ... ... 10.83 8.01 116 9.44 -5.4CoolHl rs IFON ... ... ... 21.00 2.70 150 3.47 -51.7Copart s CPRT ... ... 36 60.43 30.30 2662 56.01 +29.7tCorbusPhm CRBP ... ... ...dd 9.96 5.05 887 5.10 -28.2Corcept CORT ... ... 15 25.96 11.50 1209 15.79 -12.6CoreMrk s CORE .40 1.7 28 38.20 17.10 297 22.99 -27.2Corium CORI ... ... ...dd 13.93 6.97 302 8.21 -14.6CorOnDem CSOD ... ... ...dd 53.75 33.24 316 47.65 +34.9CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 29 61.20 45.01 32 53.55 +1.2CorvusPh n CRVS ... ... ...dd 17.64 7.42 83 11.16 +7.7Costco COST 2.28f 1.1 30 212.46 150.00 1825 208.71 +12.1CountrP rs CPAH ... ... ...dd 7.30 1.75 77 2.33 -27.4CountyBcp ICBK .28 1.0 16 33.94 23.30 9 27.71 -6.9CoupaSft n COUP ... ... ...dd 64.95 28.52 785 61.57 +97.2Covenant CVTI ... ... 34 35.19 15.86 198 30.97 +7.8CowenInc s COWN ... ... 38 18.25 11.63 165 14.10 +3.3Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 16 25.11 -2.3Cowen33 n COWNL 1.94 7.8 ... 25.07 24.87 14 25.02 +.4CrackerB CBRL 5.00f 3.2 17 179.12 141.75 245 158.02 -.5CraftBrew BREW ... ... 34 20.90 16.50 77 20.25 +5.5Cray Inc CRAY ... ... 67 28.60 17.35 164 24.80 +2.5CreditAcc CACC ... ... 16 377.82 239.00 59 352.75 +9.0CSVixMd rs TVIZ ... ... ...q 16.77 7.93 3 10.04 +11.9CSVixST rs VIIX ... ... ...q 23.92 10.84 318 16.06 +36.3CSSilvCC SLVO .58e 7.8 ...q 8.63 7.28 29 7.39 -6.5tCSGoldCvC GLDI .55e 6.5 ...q 9.48 8.53 79 8.50 -5.9CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 171 26.51 +12.3CSVS3xInG DGLD ... ... ...q 55.21 37.83 75 49.99 +14.6CS VS3xGld UGLD ... ... ...q 12.72 9.19 1185 9.28 -16.7CSVIVxMT ZIV ... ... ...q 94.42 60.60 113 71.73 -19.1CrS Crd n USOI 2.45e 8.4 ... 33.00 21.57 1 29.06 +9.0tCS VSSilv USLV ... ... ...q 14.96 8.90 7926 8.93 -23.1Cree Inc CREE ... ... ...dd 50.68 20.50 1917 42.43 +14.2tCresud CRESY .45e 3.0 ... 23.69 15.11 194 15.12 -31.6Criteo SA CRTO ... ... 26 53.79 21.00 1023 32.48 +24.8Crocs CROX ... ... ...dd 19.54 7.42 888 17.75 +40.4CronosGp n CRON ... ... ... 10.39 5.12 2979 6.42 -15.7CrssCtryHl CCRN ... ... 20 14.65 9.07 271 11.38 -10.8CrownCfts CRWS .32 5.7 18 7.54 5.40 85 5.60 -13.2CryoPrt wt CYRXW ... ... ... 6.77 1.40 5.17 -5.2CryoPort rs CYRX ... ... ...dd 15.15 4.25 643 15.02 +74.9Ctrip.com s CTRP ... ... 29 60.65 40.13 5763 48.01 +8.9CueBioph n CUE ... ... ... 17.99 10.30 63 12.16 +4.6CumbldPh CPIX ... ... ...dd 7.96 5.53 22 6.27 -14.8tCuris rs CRIS ... ... ... 11.35 1.85 227 1.81 -48.3Cutera CUTR ... ... 39 56.05 24.81 223 39.25 -13.5Cyanotch h CYAN ... ... ...dd 5.78 3.25 1 3.85 -1.5CybrOpt CYBE ... ... 93 25.69 11.35 53 17.70 +18.0CyberArk CYBR ... ... 86 67.65 39.34 195 62.82 +51.8Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 6.50 -12.2Cyclacel rs CYCC .15p ... ...dd 4.35 1.28 48 1.41 -19.0CymaBay CBAY ... ... ...dd 15.59 5.00 971 13.38 +45.4CypSemi CY .44 2.8 26 18.87 12.50 6643 15.77 +3.5Cyren Ltd CYRN ... ... ...dd 3.15 1.35 2 2.75 +10.0CyrusOne CONE 1.84 3.2 90 65.73 43.49 1429 57.88 -2.8tCytRx rs CYTR ... ... ... 5.99 1.12 366 1.10 -34.9Cytokinetic CYTK ... ... ...dd 15.95 6.75 518 8.20 +.6CytomX n CTMX ... ... ...dd 35.00 13.09 352 22.86 +8.3Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 1.62 69 1.67 -44.7Cytosorbnt CTSO ... ... ... 12.35 4.00 365 11.50 +76.9D -:tDBV Tech DBVT ... ... ... 50.57 19.00 245 18.60 -24.4Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.65 9.75 +.5DFB Hlt un DFBHU ... ... ... 10.20 10.00 273 10.15 +1.5DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 49 6.83 5.00 1 5.43 -11.9DMC Globl BOOM .08 .2 ...dd 48.25 12.40 91 45.00 +79.6DNB Fncl DNBF .28 .8 15 37.15 30.00 5 34.63 +2.7DSP Gp DSPG ... ... ...cc 13.95 10.80 124 12.45 -.4DXP Ent DXPE ... ... 37 43.21 24.86 110 36.83 +24.6DailyJourn DJCO ... ... ...cc 250.95 195.00 3 230.00 -.1Daktronics DAKT .28 3.3 37 10.86 7.85 156 8.52 -6.7DareBio rs DARE ... ... ... 12.40 .74 67 1.18 -45.7tDarioHlth DRIO ... ... ... 3.64 1.32 112 1.29 -19.5DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.63 10 9.77 +5.5Daseke n DSKE ... ... ... 14.52 8.16 305 9.88 -30.9Daseke wt DSKEW ... ... ... 2.08 .98 1.90 -6.9Data IO DAIO ... ... 18 16.49 6.04 27 6.26 -48.0Datawatch DWCH ... ... ...dd 12.65 7.90 47 9.45 -.5DaveBuster PLAY ... ... 17 68.34 37.85 1001 48.66 -11.8DavidsT g n DTEA ... ... ...dd 6.35 3.20 7 3.55 -9.0DavSelFn n DFNL ... ... ... 25.62 21.15 9 23.59 -1.5DavSelEq n DUSA ... ... ... 25.32 20.76 20 24.06 +2.8DavSelW n DWLD ... ... ... 28.88 21.99 22 26.06 -.7DawsonGeo DWSN .05p ... ...dd 8.40 3.52 80 7.85 +65.9Deciphera n DCPH ... ... ... 45.61 15.15 123 38.46 +69.7DelFriscos DFRG ... ... ...dd 18.85 11.70 219 12.98 -14.9DelTaco TACO ... ... 11 15.99 10.00 193 14.02 +15.7DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .64 231 .70 -36.1DeltaTch h DELT ... ... ... 4.70 .91 46 1.04 -2.0DenaliTh n DNLI ... ... ... 25.79 14.72 594 15.64 Dennys DENN ... ... 29 17.75 11.24 147 16.20 +22.4Dentsply XRAY .35 .8 ...dd 68.98 41.64 2272 43.64 -33.7Depomed DEPO ... ... ...dd 11.24 4.31 927 6.86 -14.8Dermira DERM ... ... ...dd 31.59 6.98 976 8.78 -68.4sDescSys DSGX ... ... 94 31.95 23.40 57 31.95 +12.5DestMatrn DEST .80 13.0 ...dd 6.84 1.02 129 6.15 +107.1Dest XL DXLG ... ... ...dd 2.75 1.45 108 2.25 +2.3Deswell DSWL .28 8.4 ...dd 3.64 2.10 35 3.33 +22.4Determine DTRM ... ... ...dd 2.80 1.23 40 1.42 -21.1DexCom DXCM ... ... ...dd 102.10 42.62 1065 94.27 +64.3DiamHill DHIL 7.00e ... 13 219.90 183.34 12 193.39 -6.4DiambkEn FANG .13p ... 25 138.14 82.77 1417 130.84 +3.6DianaCnt rs DCIX ... ... ...dd 2772.13 1.31 331 1.53 -62.3DicernaPh DRNA ... ... ...dd 15.80 2.69 352 11.72 +29.8DifferBr rs DFBG ... ... ...dd 6.46 .70 3663 4.00 +321.1DiffusP hn DFFN ... ... ...dd 3.04 .42 31 .48 -59.3DigiIntl DGII ... ... 48 14.70 8.50 49 13.40 +40.3Digimarc DMRC ... ... ...dd 41.75 22.85 56 26.65 -26.3Digirad DRAD .22 13.3 ...dd 4.45 1.25 75 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 23 2.35 -11.3DigitlTurb APPS ... ... ...dd 2.59 .99 415 1.50 -16.2DimeCBc DCOM .56 2.8 19 22.65 17.75 128 19.70 -6.0Diodes DIOD ... ... 37 37.53 23.51 423 34.91 +21.8sDiscIncA DISCA ... ... 14 28.61 15.99 3671 28.48 +27.3DiscIncB DISCB ... ... 16 48.85 19.25 0 31.50 +27.0DiscIncC DISCK ... ... 13 27.15 14.99 2512 26.30 +24.2DishNetw h DISH ... ... 16 66.50 28.80 2646 33.60 -29.6Diversicre DVCR .22 3.1 18 12.25 6.45 0 6.99 -30.2DivrsRest SAUC ... ... 2 2.84 1.12 38 1.20 -25.0DixieGrp DXYN ... ... ...dd 4.75 2.20 6 2.25 -41.6DocuSign n DOCU ... ... ... 66.80 37.00 2310 53.04 +33.5DgssInt A n DOGZ ... ... ... 6.40 3.55 8 4.05 -31.4DollarTree DLTR ... ... 12 116.65 66.01 3434 85.01 -20.8DolphEnt hn DLPN ... ... ... 5.77 2.47 4 3.64 +1.1 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 Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 41

DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... DonegalA DGICA .57f 4.2 24 18.25 13.28 47 13.52 -21.8DonegalB DGICB .50f 3.7 27 15.91 12.83 1 13.55 -11.0DorchMin DMLP 1.41e 7.0 20 20.93 13.90 35 20.15 +32.6Dorman DORM ... ... 23 83.60 56.36 137 69.95 +14.4DovaPh n DOVA ... ... ... 37.00 16.98 235 31.25 +8.5tDragVic n LYL ... ... ... 14.99 3.09 20 3.15 -27.8DrprOkw n DOTA ... ... ... 10.00 9.71 9.97 +1.9DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 6 .45 -10.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.17 133 1.30 -68.1Dropbox n DBX ... ... ... 43.50 27.75 5717 33.40 +17.3DryShips s DRYS .14e ... 1 19.74 .98 1809 5.16 +46.2sDuluthH n DLTH ... ... 35 23.16 15.13 411 23.65 +32.5Dunkin DNKN 1.39 2.0 29 70.55 50.89 1068 69.14 +7.2DurectCp DRRX ... ... ...dd 2.55 .75 1008 1.58 +71.4Dynasil DYSL ... ... 9 2.06 1.13 2 1.36 +15.3Dynatronic DYNT ... ... ...dd 3.55 2.10 3 2.85 -1.2DynavaxT DVAX ... ... ...dd 24.45 8.15 1438 15.30 -18.2E -:E-Trade ETFC ... ... 24 66.46 36.09 2068 61.60 +24.3eBay s EBAY ... ... 24 46.99 33.95 11381 36.14 -4.2eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 46 26.37 -2.1EDAP TMS EDAP ... ... ... 4.25 2.07 115 3.00 +4.5eHealth EHTH ... ... ...dd 28.59 13.61 152 21.83 +25.7EMC Inc s EMCI .88 3.1 20 32.19 24.51 23 28.17 -1.8ENDRA n NDRA ... ... ... 5.88 1.55 243 2.83 -41.8ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 238 1.31 +50.6ESSA Bcp ESSA .36 2.3 23 16.80 14.16 10 15.67 EtfLonCanc CNCR ... ... ... 32.32 21.75 29 24.00 +.9EtfAlpSmC SMCP ... ... ...q 27.10 23.22 26.30 +.8EtfValidea VALX ... ... ...q 30.43 26.30 0 29.01 IsectPsGr ef PMPT ... ... ... 28.26 24.69 26.98 -.9EVO Pay n EVOP ... ... ... 23.40 19.00 598 20.48 +7.7EXFO g EXFO ... ... ...dd 5.30 3.17 4 3.45 -20.7teXp Wrld n EXPI ... ... ...dd 19.00 12.17 61 11.60 -24.6EagleBncp EGBN ... ... 18 69.80 46.20 127 61.35 +6.0EagBcMT EBMT .36 1.9 16 21.95 17.35 0 19.30 -7.9EagleBkS rs EGLE ... ... ...dd 6.14 4.18 375 5.54 +23.7EaglFnB n EFBI .22p ... ... 19.57 14.50 2 16.40 +1.4EaglePhm EGRX ... ... 38 84.20 45.05 163 75.93 +42.1EstWstBcp EWBC .80 1.2 19 73.98 52.86 671 66.04 +8.6EastrAcq n EACQ ... ... ...cc 10.35 9.25 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 28.55 +9.2EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 11 8.25 +104.7EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.80 140 76.05 -4.0Echelon rs ELON ... ... ...dd 6.10 4.07 2 4.16 -24.9EchoGLog ECHO ... ... 68 32.95 13.00 263 28.70 +2.5EchoStar SATS ... ... 13 62.29 44.40 374 44.79 -25.2tEco-StimE ESES ... ... ...dd 1.74 .70 725 .70 -44.1EcologyEn EEI .40 3.2 ...dd 14.45 10.25 2 12.35 +17.6EdgeTher n EDGE ... ... ...dd 17.77 .84 2302 1.06 -88.7Edgewater EDGW ... ... ...dd 7.30 4.25 1 5.43 -13.0EditasM n EDIT ... ... ...dd 45.02 15.28 721 35.85 +16.7EducDevel EDUC .40f 2.1 32 27.93 9.25 13 18.65 -1.6seGain EGAN ... ... ...dd 14.65 1.55 1240 14.40 +174.3EgaletCp EGLT ... ... ...dd 2.59 .40 231 .42 -58.1EidosThr n EIDX ... ... ... 24.75 18.10 136 19.91 -13.9EigerBio rs EIGR ... ... ...dd 18.00 6.90 100 12.10 -13.3EksoBio n EKSO ... ... ...dd 4.77 1.02 104 1.73 -19.0ElPolLoc h LOCO ... ... 69 14.70 9.05 203 11.05 +11.6ElbitIm rs EMITF ... ... ... 3.24 1.90 3 2.33 -18.0ElbitSys ESLT 1.76 1.5 19 153.13 111.01 25 117.61 -11.8EldorRsts ERI ... ... 52 46.45 18.80 815 39.85 +20.2ElectSci ESIO ... ... 7 27.72 7.50 893 15.91 -25.8ElectroSen ELSE ... ... 34 5.24 2.96 3 4.05 telectCore n ECOR ... ... ... 20.25 17.71 69 17.46 -12.0ElectArts EA ... ... 31 147.13 99.63 2700 140.63 +33.9EFII lf EFII ... ... ... 49.76 25.28 360 32.77 +11.0ElmiraSB ESBK .92b 4.5 17 20.60 18.00 5 20.45 +5.0EloxxPh n ELOX ... ... ... 24.60 11.11 267 18.33 +60.8EltekLtd rs ELTK ... ... ... 8.95 2.65 4 3.90 -4.4EmclaireF EMCF 1.12 3.3 17 35.77 26.75 1 34.15 +12.5Emcore EMKR 1.50e ... ...cc 12.20 4.40 149 5.10 -20.9EmmisC rs EMMS ... ... 1 5.84 2.44 34 5.34 +51.7EmpirRst rs NYNY ... ... ...dd 30.98 15.88 7 19.55 -27.6EnantaPh ENTA ... ... 64 122.43 33.15 334 112.97 +92.5tEncoreCap ECPG ... ... 10 52.00 36.75 216 37.00 -12.1EncorW WIRE .08 .2 15 58.70 37.30 65 47.45 -2.5Endo Intl ENDP ... ... ...dd 12.54 5.27 7411 9.83 +26.8Endocyte ECYT ... ... ...dd 15.45 1.17 1055 13.67 +219.4Endologix ELGX ... ... ...dd 6.72 3.75 595 5.82 +8.8EndurIntl EIGI ... ... ...dd 10.00 6.95 586 9.75 +16.1Energous WATT ... ... ...dd 33.50 6.91 431 15.48 -20.4EngyFocus EFOI ... ... ...dd 3.46 1.51 4 2.01 -18.0EnrgyRec ERII ... ... ...cc 11.30 6.13 260 8.06 -7.9EnrgXXi hn EGC ... ... ...dd 21.17 3.41 876 8.95 +55.9Enphase ENPH ... ... ...dd 7.55 .76 3217 6.95 +188.4EnsignGp s ENSG .18 .5 30 40.09 18.75 399 36.29 +63.5EnstarGp ESGR ... ... 18 237.30 183.85 18 206.60 +2.9EntegraFn ENFC ... ... 24 30.70 22.00 38 29.05 -.7Entegris ENTG .28 .8 29 39.55 21.78 972 33.95 +11.5EnteraBi n ENTX ... ... ... 286 6.28 EntBcpMA EBTC .58 1.4 23 44.14 30.00 5 40.75 +19.7EntFinSv EFSC .44 .8 19 57.05 36.65 201 53.90 +19.4Epizyme EPZM ... ... ...dd 21.40 11.15 439 13.25 +5.6ePlus s PLUS ... ... 24 99.80 67.65 56 94.85 +26.1Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 445 427.05 -5.8EquitFin n EQFN .20p ... ... 10.95 9.92 10.75 -1.4EqtyBcsh n EQBK ... ... 27 44.26 29.66 47 41.84 +18.2Ericsson ERIC .13e 1.7 ... 8.05 5.52 6347 7.54 +12.9ErieInd ERIE 3.36 2.9 28 129.73 106.63 26 115.83 -4.9tErytechP n ERYP ... ... ... 30.56 11.20 1 11.20 -49.1Escalade ESCA .50 3.5 15 15.25 11.65 8 14.45 +17.5Esperion ESPR ... ... ...dd 82.68 33.06 579 38.50 -41.5EsqFnHld n ESQ ... ... ... 29.45 14.51 51 26.91 +36.3EssaPh gs EPIX ... ... ... 12.74 2.00 4 4.02 -8.2Essendant ESND .56 4.2 ...dd 15.01 7.20 191 13.31 +43.6EstreAm n ESTR ... ... ... 13.38 7.76 11 8.29 -4.1EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 62 45.88 13.58 2777 42.24 +106.6EuroTech CLWT ... ... ... 8.45 2.00 52 4.00 +20.8Euronet EEFT ... ... 19 101.07 70.67 401 83.47 -.9Euroseas rs ESEA ... ... ... 2.73 1.24 26 1.69 -.8EveloBio n EVLO ... ... ... 16.75 11.30 122 11.81 -27.3Ever-Glory EVK ... ... 7 4.50 1.96 1 3.40 +44.7EverQuo n EVER ... ... ... 4389 18.02 Everbrdg n EVBG ... ... ...dd 53.42 21.56 612 46.56 +56.7EvrspnTc n MRAM ... ... ...dd 25.39 6.40 113 8.75 +16.7EvineLive EVLV ... ... ... 1.62 .76 151 1.22 -12.9EvofemBio EVFM ... ... ...dd 12.56 .30 63 3.00 +53.8Evogene EVGN ... ... ...dd 5.75 2.66 8 2.84 -7.5EvokePhm EVOK ... ... ...dd 4.09 1.85 25 2.47 +9.3Evolus n EOLS ... ... ...dd 39.50 6.75 275 27.32 +137.6tEvolvgSys EVOL .44 15.7 8 5.85 2.85 13 2.80 -40.4ExOne XONE ... ... ...dd 13.40 6.16 160 7.16 -14.8ExactSci h EXAS ... ... ...dd 71.60 33.86 2756 60.48 +15.1ExelaTch n XELA ... ... ...dd 10.00 4.15 153 4.92 -4.5Exelixis EXEL ... ... 26 32.50 18.50 7126 21.20 -30.3ExlSvcHld EXLS ... ... 41 64.34 52.50 106 56.92 -5.7Expedia EXPE 1.20 1.0 55 161.00 98.52 1312 120.50 +.6ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1236 72.99 +12.8Exponent s EXPO ... ... 59 52.63 28.48 186 48.95 +37.7ExpScripts ESRX ... ... 10 85.07 55.80 4478 77.62 +4.0ExtendStay STAY .88f 4.1 45 22.58 16.27 2355 21.49 +13.1ExtrOilGs n XOG ... ... ... 17.42 10.28 2217 14.95 +4.5tExtrmNet EXTR ... ... ...dd 15.55 7.83 5761 7.89 -37.0EyePtPh EYPT ... ... ...dd 2.88 .93 607 1.85 +71.3EyegatePh EYEG ... ... ... 1.47 .29 394 .53 -50.8Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 6.11 14 6.27 -36.8Ezcorp EZPW ... ... 16 15.10 7.55 791 12.10 -.8F -:F5 Netwks FFIV ... ... 23 183.27 114.63 392 172.98 +31.8FAT Br n FAT .48 6.4 ... 13.99 5.54 14 7.50 -15.9FFBW n FFBW ... ... ... 12.50 10.30 11.00 -.2FLIR Sys FLIR .64 1.2 31 55.72 33.95 1050 51.95 +11.4FNB Bnc s FNBG .52 1.4 ... 39.50 26.12 26 37.67 +3.2FNCB Bc n FNCB .04p ... ... 10.00 8.01 0 8.97 -3.0FRP Hldgs FRPH ... ... 21 64.90 41.90 16 63.95 +44.5sFS Bncp FSBW .56f .9 14 62.02 42.77 51 63.73 +16.8FSB Bcp n FSBC ... ... ... 18.23 14.60 17.75 +4.4FTD Cos FTD ... ... ...dd 20.65 3.46 121 4.97 -30.9Facebook FB ... ... 37 203.55 147.80 18154 196.23 +11.2FDaves DAVE ... ... ...dd 9.65 3.40 7 6.70 +2.3Fanhua FANH .65e 2.3 48 38.24 8.21 454 28.10 +30.0FarmerBrs FARM ... ... ...dd 35.05 23.60 46 30.95 -3.7FarmMer s FMAO .56f 1.3 24 49.99 26.89 10 43.31 +6.2FarmCB FFKT .50 1.0 22 55.05 32.60 16 52.45 +36.2FarmersNB FMNB .28 1.8 19 16.75 12.80 17 16.00 +8.5FaroTech FARO ... ... ...dd 65.35 32.25 108 53.95 +14.8Fastenal FAST 1.48 3.0 23 58.74 39.79 2802 48.75 -10.9FateThera FATE ... ... ...dd 14.45 2.52 540 11.16 +82.7Fauquier FBSS .48 2.3 41 22.25 17.24 5 20.89 -4.6FedNatHld FNHC .32 1.4 21 24.37 9.78 79 23.18 +39.9FedlStAc n FSAC ... ... ...dd 9.84 9.65 50 9.82 +1.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 0 10.35 +1.0FenncPhr n FENC ... ... ... 14.99 7.55 78 10.26 +2.4tFerrogl n GSM .16 1.9 ... 17.61 8.65 653 8.56 -47.2Fibrocll rs FCSC ... ... ... 23.18 2.21 306 2.83 -11.6FibroGen FGEN ... ... ...dd 65.00 30.95 401 61.80 +30.4FidD&D n FDBC .96 1.5 ... 68.00 33.09 8 63.75 +54.4FidNasdIdx ONEQ 2.29e .8 ...q 306.00 239.20 25 294.04 +8.5FidelSo LION .48 1.9 17 27.05 20.28 86 25.53 +17.1FidusInvst FDUS 1.56a 11.1 8q 17.05 12.63 77 14.10 -7.1FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 3 26.01 +4.0FiestaRst FRGI ... ... ...dd 29.30 15.50 207 29.05 +52.9FifthThird FITB .72f 2.5 9 34.67 24.59 7754 28.74 -5.3FifthT pf FITBI 1.66 6.1 ... 30.90 27.00 41 27.17 -4.751job JOBS ... ... ...dd 114.63 44.63 354 94.54 +55.4FinTcII n FNTE ... ... ... 11.76 9.70 604 10.01 +.9FinTcII 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 24.45 196 44.90 +48.2FnclInst FISI .96 2.9 16 34.35 25.65 30 33.00 +6.1Finisar FNSR ... ... ...dd 28.84 14.25 3818 17.72 -12.9FinjanH FNJN ... ... 4 4.00 1.66 194 3.33 +54.2FireEye FEYE ... ... ...dd 19.36 13.40 4670 15.50 +9.2FstBcpME FNLC .96 3.3 17 32.33 25.00 7 28.76 +5.6FtBcpNC FBNC .40 1.0 24 42.94 29.73 109 41.01 +16.1sFstBcMiss FBMS .20f .6 22 36.58 26.05 40 36.15 +5.7FstBkNJ FRBA .12 .9 31 14.95 11.15 84 13.90 +.4FstBusey rs BUSE .80f 2.5 22 33.22 27.33 71 31.93 +6.6FBusnFn s FBIZ .56 2.1 19 26.95 20.57 8 26.06 +17.8FrstCap FCAP .92 2.3 20 43.02 30.03 0 40.50 +10.2FtChoBc n FCBP ... ... ... 33.50 26.54 22 29.48 +6.2FCtzBA FCNCA 1.40 .3 20 463.44 323.74 74 404.29 +.3FCmtyBsh FCBC .72a 2.2 21 36.09 24.02 19 32.40 +12.8FCmtyCp FCCO .40 1.6 25 26.25 19.50 15 25.10 +11.1FtConnBcp FBNK .68f 2.2 23 31.90 23.25 113 30.85 +18.01stCnstBn FCCY .24 1.1 18 27.00 16.15 28 22.75 +24.3FstDeFn FDEF 1.20 1.9 17 64.84 47.01 36 63.97 +23.1FFnclOH FFBC .76 2.4 20 33.70 22.80 401 31.15 +18.2FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 56.35 37.31 232 51.70 +14.8FstFnIN THFF 1.02 2.3 19 50.20 39.55 18 45.25 -.2FstFnNwst FFNW .32f 1.6 22 21.82 13.13 39 19.82 +27.8FstFound s FFWM ... ... 22 20.43 16.08 124 18.76 +1.2FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 11 26.39 +5.6FsHawaii n FHB .96 3.3 ... 32.36 26.30 621 29.22 +.1FIntntBcp INBK .24 .7 14 42.40 27.25 41 33.65 -11.8FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 0 25.75 -2.9FstIntBc A FIBK 1.12 2.6 19 44.95 33.33 297 42.55 +6.2FstMerch FRME .88f 1.9 20 49.19 37.09 175 46.76 +11.2FstMidIll FMBH .68a 1.7 17 42.46 30.01 15 39.92 +3.6FMidBc FMBI .44 1.7 20 27.40 20.50 501 25.80 +7.5 FstNwBc n FNWB ... ... 45 18.35 15.04 12 16.24 -.4FstSavFin FSFG .60 .8 20 80.01 51.16 3 72.79 +27.7FstSolar FSLR ... ... 32 81.72 38.36 1746 52.13 -22.81stSource SRCE .96f 1.8 20 56.77 44.59 58 53.80 +8.8FTNDXTc QTEC .58e .8 ...q 83.42 61.64 154 76.65 +6.5FtTr AbsRet FAAR .84e ... ... 34.79 27.00 1 29.06 -1.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.05 +.2tFT AsiaPc FPA 1.01e 3.1 ...q 38.10 32.24 16 32.39 -9.3FT Europe FEP .65e 1.7 ...q 42.49 34.45 250 38.04 -2.6FT LatAm FLN 2.01e 11.4 ...q 23.27 17.33 2 17.62 -13.7FT Brazil FBZ 1.62e 14.2 ...q 18.24 11.15 6 11.40 -26.5FT China FCA .68e 2.4 ...q 34.79 23.38 13 28.05 -5.5FT Japan FJP .77e 1.4 ...q 63.38 51.72 28 55.58 -7.2tFT SKorea FKO .59e 2.3 ...q 32.08 25.87 1 25.55 -13.5FT DevMkt FDT .96e 1.6 ...q 67.22 54.77 74 59.44 -4.7FT EmMkt FEM .64e 2.5 ...q 31.32 23.02 182 25.26 -9.5FT Germny FGM 1.04e 2.3 ...q 55.51 42.95 7 45.57 -11.0FT Canada FCAN .29e 1.1 ...q 27.35 22.52 0 25.62 -3.4FT UK FKU 1.57e 3.9 ...q 43.39 35.41 12 40.04 +.4FT Switzld FSZ .78e 1.6 ...q 56.74 48.28 8 49.45 -6.2FT HKong FHK 2.82e 7.3 ...q 46.25 36.40 0 38.53 -9.2FT 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 62 37.50 -13.5FTDvMkSC FDTS .97e 2.3 ...q 48.51 37.50 6 41.70 -6.1FT EurzAlp FEUZ .50e 1.2 ...q 48.43 38.64 34 41.31 -5.9FstT BICK BICK .34e 1.3 ...q 33.60 25.54 12 26.85 -11.1FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 3 21.61 -1.9FtTrMun n MCEF ... ... ... 19.39 17.65 5 17.86 -4.7FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 24 49.30 -2.9FTNsdGrid GRID .19e .4 ...q 53.73 43.00 3 48.28 -5.3FTMltAInc MDIV 1.20e 6.6 ...q 19.49 17.60 68 18.29 -3.8FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 38 35.38 +.5FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 183 51.17 -.9tFTIntlMltA YDIV .99e 5.8 ...q 19.83 17.12 8 17.10 -8.2FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 7 22.67 -2.7FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 2 48.91 -4.3FT HdgBuy FTLB .66 3.0 ...q 23.65 21.34 1 22.35 -3.1FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 513 59.99 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 119 29.92 +.1FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 29 29.65 +3.5FT DWF5 FV .18e .6 ...q 31.03 24.61 159 29.46 +6.9FT AmIndR AIRR .08e .3 ...q 28.40 22.38 5 26.47 -3.4FT AI Rob n ROBT .07p ... ... 30.96 28.50 5 29.17 +1.5FT US Eq RNDV .35e 1.6 ... 23.04 19.30 0 21.24 -2.1FT SmCap RNSC .22e 1.0 ... 23.22 19.03 4 22.53 +4.7FT MdCap RNMC .19e ... ... 22.75 19.19 3 21.72 +.1FT LgCap RNLC .18e ... ... 23.11 19.67 17 21.69 -.4FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 53 49.64 -4.9FTNsTrn ef FTXR .33e 1.4 ... 27.65 22.24 1 24.31 -6.3FT QualInc QINC .60e 2.4 ...q 26.90 23.66 4 24.56 -3.7FTNsSem ef FTXL .14e .4 ... 36.21 24.11 5 31.70 +4.7FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 23.21 +8.2FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 21.70 +1.4FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 9 24.57 +16.3FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 20.08 -3.4FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 145 28.57 -2.7FTDorW n FVC .17e .6 ... 28.96 22.93 46 27.41 +6.8FT DWInt IFV .32e 1.6 ...q 24.24 19.49 289 20.56 -7.6tFTEMCur FEMB 2.68e 7.2 ...q 48.17 37.50 24 37.36 -11.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 3 50.24 -.5FT RivAsia RFAP 1.14e 2.0 ... 64.93 56.10 8 56.94 -6.0FT RivDev RFDI 1.09e 1.8 ... 68.99 59.70 21 60.69 -5.3FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 61.68 44 65.18 -7.5FT RivEur RFEU .95e 1.5 ... 70.58 60.72 38 61.77 -5.5FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.26 -2.6FTCapStrn FTCS .59e 1.2 ...q 54.95 45.24 120 50.99 FTN100ExT QQXT .14e .3 ...q 52.82 45.13 5 49.77 +2.4FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 13 19.44 -4.2FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 0 33.93 +2.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 28.85 +.3FTCloudC SKYY .13e .2 ...q 55.46 38.88 143 52.99 +15.5FTNdqAuto CARZ .88e 2.4 ...q 45.00 36.57 8 37.14 -12.0FT GblAg rs FTAG .38e 1.5 ...q 29.98 24.50 1 25.96 -7.8FT GblNRs FTRI .45e 3.6 ...q 13.25 10.94 0 12.35 -.2FT Cybersc CIBR .03e .1 ...q 27.84 20.59 179 26.25 +13.5FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 5 34.58 -2.3tFTSenLoan FTSL 1.83 3.8 ...q 48.67 47.80 282 47.81 -.5tFTTactHY HYLS 2.64 5.6 ...q 49.76 47.19 140 47.20 -2.8FT GlbCmd FTGC .26e ... ...q 21.88 19.05 41 20.53 -.9FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 60 52.67 -1.6FTNDXEq QQEW .27e .4 ...q 63.55 52.67 16 60.18 +3.8FT NsdABA QABA .75e 1.4 ...q 58.63 45.86 41 55.10 +5.1FTSmartph FONE .86e 1.8 ...q 55.89 47.30 5 48.06 -7.9FstUSBcsh FUSB .08 .7 35 14.38 10.52 6 11.65 -9.0FstUtdCp FUNC .36 1.8 19 24.32 14.45 21 20.45 +17.5First LI s FLIC .60 2.4 10 33.50 23.30 62 25.05 -12.1FsthdTech SVVC ... ... ...q 15.59 7.29 48 13.64 +52.2sFstSvc n FSV .54 .7 40 74.71 62.75 12 75.06 +7.4Fiserv s FISV ... ... 35 76.98 59.85 1268 73.93 +12.8FiveBelow FIVE ... ... ...cc 103.99 44.30 889 99.54 +50.1tFivePrime FPRX ... ... ...dd 48.87 15.66 729 15.55 -29.1FiveStar FVE ... ... ...dd 1.80 1.05 25 1.45 -3.3Five9 FIVN ... ... ...dd 39.55 19.53 681 34.29 +37.8Flex Ltd FLEX ... ... 14 19.71 12.93 4547 13.94 -22.5tFlexPhm n FLKS ... ... ...dd 8.98 1.00 358 .98 -72.1FlxGlbImp ESGG ... ... ... 101.95 85.30 1 94.06 -1.0FlxUS Imp ESG ... ... ... 70.00 56.50 64.33 +1.1FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.72 -3.6FlxUSQLgC QLC ... ... ...q 35.78 29.39 6 33.78 +1.3FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 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 13 23.09 -2.0FlexSh n FPAY ... ... ... 6.56 2.62 2 3.09 -18.7FlexionTh FLXN ... ... ... 32.25 19.06 445 25.22 +.7Flexstl FLXS .88 2.2 ... 57.79 34.74 13 39.91 -14.7Fluent Inc FLNT ... ... ... 6.95 2.05 675 2.60 -40.9Fluidigm FLDM ... ... ...dd 8.38 2.52 254 5.91 +.3FlushFn FFIC .80 3.0 19 31.45 24.59 49 26.28 -4.4Foamix FOMX ... ... ... 7.45 4.33 182 4.91 -18.3Fonar FONR ... ... 10 33.90 21.10 22 26.30 +8.0ForeScTc n FSCT ... ... ...dd 37.81 21.56 633 33.29 +4.4ForshtAut n FRSX ... ... ... 10.45 2.44 92 3.54 -12.2FormFac FORM ... ... 34 18.65 11.10 1057 13.05 -16.6FormulaSy FORTY .68e 1.8 ... 45.65 32.55 2 37.00 -8.8ForrestR FORR .80 1.9 54 47.75 36.95 19 42.05 -4.9Forterra n FRTA ... ... 57 12.30 3.02 186 9.74 -12.3Fortinet FTNT ... ... ...cc 66.32 35.44 962 62.45 +42.9FortressBio FBIO ... ... ...dd 5.54 2.79 104 2.93 -26.6FortB pfA FBIOP 2.34 11.3 ... 24.80 20.01 1 20.71 -9.0FortySev n FTSV ... ... ... 2553 15.05 ForwrdA FWRD .60 1.0 26 64.80 49.88 179 58.83 +2.4Forward h FORD ... ... 28 4.45 1.02 231 1.68 +36.6ForwdPh FWP 23.12e ... ... 9.70 1.63 17 2.62 -28.8Fossil Grp FOSL ... ... ...dd 32.17 5.50 1487 29.34 +277.6Foster FSTR .16 .7 ...dd 30.30 17.00 42 23.05 -15.1FndtnMed FMI ... ... ...dd 137.20 31.70 651 136.60 +100.3FoxFactory FOXF ... ... 34 48.00 32.75 171 46.35 +19.3Francesca FRAN ... ... 38 11.53 4.51 872 7.59 +3.8FrankElec FELE .48f 1.1 27 48.80 37.60 94 45.15 -1.6FredsInc FRED .24 11.8 ...dd 13.15 1.30 2008 2.04 -49.6FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 53 16.40 -4.0FreqElec FEIM ... ... ...dd 10.59 7.51 1 8.00 -14.5sFreshpet FRPT ... ... ...dd 26.30 14.10 1147 26.60 +40.4Fronteo FTEO ... ... ... 23.31 10.68 1 20.00 +59.9FrontC pf FTRPR 11.13 116.5 ... 14.05 6.03 3111 9.55 +39.8tFrontr rs FTR 2.40 45.6 ... 18.60 5.99 10249 5.27 -22.1FuelTech FTEK ... ... ...dd 1.83 .71 51 1.04 -7.1FuelCell rs FCEL ... ... ...dd 2.49 1.18 1463 1.34 -21.2FulgentG n FLGT ... ... ... 7.04 2.73 7 4.39 +.2FulingGbl n FORK ... ... ... 6.00 2.65 100 2.85 -27.8FullHseR FLL ... ... ...dd 4.10 2.33 22 3.39 -12.9FultonFncl FULT .48 2.9 16 19.55 16.45 850 16.65 -7.0Funko n FNKO ... ... 63 12.37 5.81 200 11.96 +79.8FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 81 1.69 -59.5FuweiF rs FFHL ... ... ...dd 4.93 2.39 2 2.91 -1.0G -:GWilliFood WILC ... ... 21 7.66 5.11 0 6.68 -7.1G1Thera n GTHX ... ... ... 52.76 12.04 184 42.71 +115.3GCI Lb A n GLIBA ... ... ... 55.47 41.33 826 45.14 -17.5GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 13 24.05 +5.7GDS Hld n GDS .46p ... ... 45.88 8.20 1617 39.16 +73.8GSE Sy GVP ... ... 14 3.65 2.35 1 3.20 -1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 21 7.58 -4.8GSV Cap GSVC ... ... 5 9.39 3.83 54 6.84 +25.5GTY Tch n GTYH ... ... ...cc 10.20 9.75 0 10.10 +1.7GTY Tc un GTYHU ... ... ... 11.00 10.14 0 10.62 +3.0GTY Tch wt GTYHW ... ... ... 1.80 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 21.65 310 45.97 +24.6GTx Inc rs GTXI ... ... ...dd 23.40 4.45 148 15.69 +23.4GW Pharm GWPH ... ... ...dd 164.76 95.65 771 138.46 +4.9GWG Hldgs GWGH ... ... ...dd 10.95 7.28 1 7.48 -10.1GabMedM 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 10.35 168 20.85 +68.1Galapag n GLPG ... ... ... 121.09 72.90 33 95.81 +2.2GalectinTh GALT ... ... ... 9.49 1.28 1251 6.20 +85.6GalmedPh GLMD ... ... 14 27.06 3.61 482 12.10 +32.2Gam&Lsr n GLPI 2.52 7.0 20 39.32 32.51 1220 35.87 -3.1GamngPtrs GPIC .12e ... ... 12.50 8.05 14 8.59 -23.6Garmin GRMN 2.12f 3.5 20 65.96 49.80 909 60.96 +2.3GarrisnCap GARS 1.12 13.8 8 8.95 7.77 24 8.09 -.2Gemphire n GEMP ... ... ... 21.59 4.75 894 5.24 -34.0Gencor s GENC ... ... 41 18.45 14.85 17 16.10 -2.7sGenFin GFN ... ... ...dd 13.45 4.50 201 13.45 +97.8GenFin pfC GFNCP 8.90m 8.6 ... 104.67 93.03 0 103.09 +2.7GenFin 21 GFNSL 2.03 7.8 ... 26.50 24.08 6 25.93 +2.7GeneticT rs GENE ... ... ... 2.05 .70 33 .96 -17.2GeniusBr n GNUS ... ... ... 4.37 2.01 81 2.44 -10.4GenMark GNMK ... ... ...dd 12.80 3.63 301 6.30 +51.1GenoceaB GNCA ... ... ...dd 6.78 .79 541 .86 -25.9Genomic GHDX ... ... ...cc 53.97 26.54 269 49.99 +46.2Genprex n GNPX ... ... ... 19.45 3.84 48 7.90 +68.1Gentex GNTX .44f 1.9 16 25.41 16.59 2514 23.14 +10.5Gentherm THRM ... ... 44 40.80 29.50 458 39.00 +22.8GeospcT hs GEOS ... ... ...dd 18.71 9.18 100 14.28 +10.1GerABcp s GABC .60 1.7 20 39.02 30.75 32 36.27 +2.7GeronCp GERN ... ... ...dd 6.68 1.74 3479 3.52 +95.6Gevo rs GEVO ... ... ... 24.74 3.23 2305 6.41 -45.7Gibraltar ROCK ... ... 18 40.70 25.61 216 38.20 +15.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 6 2.96 -2.6sGilatSatell GILT ... ... ...dd 9.22 4.36 41 9.07 +17.3GileadSci GILD 2.28 3.2 8 89.54 64.27 7970 70.33 -1.8GlacierBc GBCI 1.04f 2.6 22 41.47 31.38 354 39.31 -.2GladstnCap GLAD .84 9.4 9 9.95 7.80 113 8.95 -2.8Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 5 25.30 -2.1GladstnCm GOOD 1.50 7.8 ...dd 23.29 16.78 83 19.19 -8.9GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 26.54 +.5Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 1 26.33 +1.0GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 1 25.40 -1.9GladstInv GAIN .80a 6.8 16 12.26 9.00 224 11.84 +6.1GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.33 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 0 25.32 -.5GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 3 25.25 -1.4GladstLnd LAND .53 4.2 87 14.29 11.26 60 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 6 11.41 +3.2GblBldT n GBT ... ... ...dd 68.05 24.03 5603 47.45 +20.6GblEagEnt ENT ... ... ...dd 3.84 .87 471 2.61 +14.0GlbIndem GBLI ... ... 26 49.91 32.22 25 39.74 -5.4GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 25.66 -.8GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.20 8 25.66 -.8GlSlfStor n SELF .26 6.3 ... 5.15 3.92 18 4.10 -11.1GlWatRs n GWRS .28 3.0 ... 10.00 8.40 11 9.43 +1.0GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 20 15.28 -1.7GblXSocM SOCL ... ... ...q 39.03 27.80 44 35.54 +7.9GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 16 28.77 -6.9tGbX Auto n DRIV ... ... ... 15.78 14.50 2 14.39 -5.8tGblX SupDv EFAS ... ... ... 19.06 17.07 2 17.18 -5.1GblXYldco YLCO .51 4.4 ...q 12.89 11.36 1 11.66 -7.4GblX Rob n BOTZ ... ... ... 27.42 18.41 972 22.06 -6.9GlbXCon ef KRMA ... ... ... 20.83 17.33 3 19.80 +2.0GblXMilTh MILN ... ... ... 22.96 17.31 7 22.20 +15.3GbX Longv LNGR ... ... ... 21.38 18.23 0 20.54 +5.6GlX Intrn n SNSR ... ... ... 21.41 17.66 48 19.30 -2.8GbX HlthW BFIT ... ... ... 19.30 15.68 2 18.70 +12.2GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 5 14.78 -3.4GlX Fintc n FINX ... ... ... 27.46 18.22 106 25.80 +17.5 GlXCatholc CATH ... ... ... 35.58 29.69 33 33.53 +1.9GlobusM rs GLBS ... ... ... 2.26 .50 149 .52 -55.1GluMobile GLUU ... ... ...dd 6.75 2.43 1847 6.48 +78.0GlycoMim GLYC ... ... ...dd 26.05 10.06 749 15.77 -6.1tGogo GOGO ... ... ...dd 14.76 4.55 1214 4.79 -57.5GolLNGLtd GLNG .20 .7 ... 35.54 19.32 891 29.17 -2.1GolLNGPt GMLP 2.31 15.2 ... 23.46 14.27 162 15.22 -33.2GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 10 25.06 -3.7GoldBull n DNJR ... ... ... 8.50 4.40 0 6.01 +26.7GoldenEnt GDEN ... ... 27 34.75 19.41 342 27.11 -17.0GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.82 282 8.70 +6.7GolubCap GBDC 1.28a 7.0 12 19.87 17.35 229 18.20 GoodTimes GTIM ... ... ...dd 4.05 2.25 5 3.50 +32.1GoodBlk n GBLK ... ... ... tGoodyear GT .56 2.4 8 36.52 23.97 3027 23.64 -26.8GoosehIn n GSHD ... ... ... 28.71 10.78 138 26.05 +65.4GoPro GPRO ... ... ...dd 11.89 4.42 2284 6.39 -15.6GordPoin 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 12 10.17 +2.3GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 2 10.85 +4.7GovPrpIT GOV 1.72 11.0 26 22.61 11.87 541 15.59 -15.9GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 38 25.46 -1.5GrCanyEd LOPE ... ... 24 117.12 71.01 335 111.94 +25.0Gravity rs GRVY ... ... 25 108.97 13.18 13 57.80 -38.8GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 23 9.25 -6.0GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 5 25.50 +.2sGrElm25 n GECCM 1.69 6.8 ... 24.96 24.10 13 24.92 +1.8GrElm hn GEC ... ... ... 4.40 3.20 17 3.70 -8.6GrLkDrge GLDD ... ... ...dd 5.70 3.60 147 5.30 -1.9GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 30 57.70 +11.7GreenBncp GNBC .10p ... 17 24.40 18.55 336 21.70 +6.9GreenBrick GRBK ... ... 13 12.50 8.90 314 9.50 -15.9GreenPlns GPRE .48 2.7 90 21.90 15.60 2008 18.00 +6.8GrnP LP n GPP 1.90f 11.0 10 21.00 15.65 23 17.25 -7.8Greensky n GSKY ... ... ... 27.02 19.50 1157 21.19 -9.3GrCB NY s GCBC .39 1.2 25 38.00 22.16 1 33.05 +1.4tGreenlight GLRE ... ... ...dd 23.15 14.05 253 14.20 -29.4Greenpro n GRNQ ... ... ... 22.70 7.15 4 10.00 -54.5GrdsmHld n GSUM ... ... ... 13.99 3.68 66 6.52 -28.7Griffin GRIF .40f .9 35 46.50 29.70 9 45.00 +22.6GrifolsSA s GRFS .46e 2.2 ... 25.18 19.92 1486 21.30 -7.1GrinrdSh n GRIN ... ... ... 20.50 9.55 0 14.40 -15.3Groupon GRPN ... ... ... 5.99 3.38 9054 4.18 -18.0GpAeroCN OMAB 1.71e 4.1 18 52.51 37.45 71 41.74 +.6GrpoFin GGAL .36e 1.0 ... 73.45 32.91 1528 35.20 -46.5GuarntyBc GBNK .66 2.2 21 35.20 24.70 255 29.95 +8.3GuarBcs n GNTY .56 1.7 21 37.36 28.00 9 33.27 +8.5GuarFBc GFED .48 2.0 21 24.34 19.15 0 24.05 +7.7GulfIsland GIFI .04 .4 ...dd 13.95 6.90 66 9.15 -31.8GulfRes GURE ... ... 3 2.05 1.31 18 1.40 -4.8GulfportE GPOR ... ... 6 15.09 8.11 4495 12.39 -2.9Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 2 20.35 +1.3H -:H&E Eqp HEES 1.10 2.9 12 44.24 18.93 262 37.37 -8.1HD Supply HDS ... ... 12 44.63 28.97 1774 43.12 +7.7HL Acq un HCCHU ... ... ... 725 10.07 sHMN Fn HMNF ... ... 18 19.95 16.61 7 19.74 +3.4HMS Hldgs HMSY ... ... 42 23.62 11.01 508 21.74 +28.3HTG Mol h HTGM ... ... ...dd 5.83 1.59 448 3.25 +60.1HV Bcp n HVBC .50e ... ... 18.50 13.75 4 14.97 -1.6HabitRest HABT ... ... 58 17.45 8.10 216 9.85 +3.1HackettGp HCKT .34f 2.1 19 19.24 13.24 84 16.21 +3.2Hailiang n HLG ... ... ... 88.92 8.04 48 78.48 +73.6HainCels lf HAIN ... ... ... 45.61 25.41 1741 29.82 -29.7HalladorE HNRG .16 2.2 8 8.40 4.79 65 7.24 +18.9HallmkFn HALL ... ... ...dd 11.83 8.62 80 10.03 -3.8Halozyme HALO ... ... 38 21.48 11.41 723 17.03 -15.9HamiltnBc HBK ... ... ...dd 16.20 14.00 0 15.30 -.6HamilLa n HLNE .85f 1.7 54 52.00 21.35 154 48.61 +37.4tHancJaf n HJLI ... ... ... 5.64 3.32 127 3.40 -35.1HancWhit HWC .96 2.0 17 56.40 41.05 283 47.40 -4.2HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 1 25.58 -1.9HanmiFin HAFC .96 3.4 16 33.10 25.45 221 28.60 -5.8Hanwha rs HQCL ... ... 18 9.50 5.97 261 7.06 +.6HarbrOne n HONE ... ... 62 21.00 15.92 63 19.09 -.4Harmonic HLIT ... ... ...dd 5.50 2.80 265 4.20 HartGImp n HFGIC ... ... ... 100.11 99.99 1 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 111 5.25 +59.1HarvCapCr HCAP 1.14a 10.8 7 14.09 9.90 12 10.52 -4.1HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 4 25.39 -.2Hasbro HAS 2.52f 2.7 55 116.20 79.00 1390 92.01 +1.2HawHold HA .48 1.3 5 48.65 32.40 512 36.05 -9.5HawaiiTel HCOM ... ... ...dd 31.91 24.01 9 28.52 -7.6Hawkins HWKN .88 2.5 18 48.20 30.55 42 35.05 -.4HawthornB HWBK .40f 1.8 17 22.23 17.38 1 21.79 +9.2HaymkAc n HYAC ... ... ... 9.85 9.50 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 45 36.81 +14.9HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 742 43.31 -17.8HlthInsInn HIIQ ... ... 24 37.38 12.65 225 32.10 +28.7HealthEqty HQY ... ... 93 82.04 40.21 744 77.05 +65.1HlthStrm HSTM 1.00e ... 72 29.48 21.15 141 27.35 +18.1HrtlndEx HTLD .08 .4 19 25.22 17.38 366 18.51 -20.7HeartFn HTLF .52a .9 18 58.05 42.10 174 55.20 +2.9HeatBio rs HTBX ... ... ... 7.89 1.09 429 2.20 -42.6HebronTc n HEBT ... ... ... 4.05 1.45 53 1.88 -28.5HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 109 35.55 +44.8HelenTroy HELE ... ... 17 102.88 81.10 145 97.70 +1.4HeliMAn h HMNY ... ... ... 38.86 .18 28642 .23 -96.4Helius Med n HSDT ... ... ... 13.20 7.47 92 9.96 +27.5HemisMda HMTV ... ... ... 13.95 10.50 44 13.20 +14.3HennesAd s HNNA .40 2.3 8 20.00 14.29 3 17.25 +4.3HSchein s HSIC ... ... 28 93.14 62.56 1724 72.66 +4.0HrtgeCo HTBK .44 2.6 20 18.10 12.76 225 17.07 +11.4sHrtgeFn HFWA .60 1.7 24 34.65 25.25 2223 34.60 +12.3HeritCryst HCCI ... ... 29 25.20 15.05 51 20.10 -7.6HernTher h HRTX ... ... ...dd 42.90 12.70 1557 40.90 +126.0HerzdCrb CUBA .12e ... ...q 7.54 6.55 3 6.59 -7.8HeskaCorp HSKA ... ... 63 115.00 56.59 19 102.43 +27.7Hexindai n HX ... ... ... 17.00 8.06 96 10.24 -7.3Hibbett HIBB ... ... 13 29.50 9.40 363 23.55 +15.4tHighSenLn SNLN .79 4.4 ...q 18.41 18.12 141 18.13 -.3HighpwrInt HPJ ... ... 4 5.90 2.75 9 3.15 -15.0HghwyH HIHO .32e 7.1 ... 6.55 3.30 12 4.53 +7.7HimaxTch HIMX .10e 1.4 51 13.95 5.97 2567 7.38 -29.2HingmSv HIFS 1.40f .6 19 242.00 174.47 2 220.50 +6.5Histogenics HSGX ... ... ...dd 3.35 1.60 56 2.49 +21.5Holl ysys HOLI .12e .5 10 28.35 15.84 442 21.83 -2.0Hologic HOLX ... ... ...dd 46.40 35.10 873 39.42 -7.8HomeBLA HBCP .68f 1.4 21 48.47 34.12 16 47.00 +8.7HomeBcs s HOMB .44 1.9 23 25.90 20.82 483 22.86 -1.7HmFdB LA HFBL .48 1.5 19 32.90 23.10 31.70 +12.7HomeStreet HMST ... ... 22 32.60 24.00 161 27.35 -5.5HometBk n HMTA .04p ... ... 15.79 10.29 4 14.10 +26.2HomeTrBc HTBI ... ... 27 29.60 21.40 35 28.45 +10.5HomolMd n FIXX ... ... ...dd 24.40 16.12 87 19.87 +6.5HookerFu HOFT .56 1.2 18 52.75 35.90 33 47.30 +11.4HopeBcp HOPE .52 2.9 16 19.86 15.10 844 17.90 -1.9HopFedBc HFBC .28f 1.7 22 16.69 13.51 180 16.43 +16.6HorizBcp s HBNC .40 1.9 19 22.13 16.67 70 20.78 +12.1HorizPhm HZNP ... ... ...dd 18.23 11.17 2240 16.40 +12.3HorizTFn HRZN 1.20 12.0 9q 11.88 9.66 59 10.02 -10.7Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 129 24.00 -2.2tHorzDAX DAX .60m 2.1 ... 34.00 28.45 3 28.27 -10.5Hortonwks HDP ... ... ...dd 22.00 12.09 1393 18.05 -10.2HospPT HPT 2.12f 7.4 11 31.27 23.83 526 28.58 -4.3HostessBr n TWNK ... ... 25 16.55 11.00 1129 13.62 -8.0Hostess wt TWNKW ... ... ... 3.04 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.35 6.20 460 7.85 -15.6HoustWC HWCC .12m 1.4 ... 9.32 4.70 33 8.70 +20.8HovnEn pf A HOVNP ... ... ... 8.47 5.50 12 6.09 -18.8HowardBcp HBMD ... ... 29 24.20 16.70 39 18.25 -17.0HuazhuGr HTHT ... ... 34 49.60 19.13 3060 42.15 +16.7HubGroup HUBG ... ... 28 54.46 33.18 273 49.25 +2.8HudsonGbl HSON .20 13.0 ...dd 2.44 1.26 6 1.54 -31.6tHudsonTc HDSN ... ... 33 10.40 2.05 918 1.96 -67.7HuntJB JBHT .96 .8 19 131.74 86.79 635 121.24 +5.4HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.90 9.43 0 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 8860 14.89 +2.3HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 28 26.15 -7.1HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 2 25.59 -1.7Str 7handl n HNDL ... ... ... 25.98 23.65 23.90 -4.7Hurco HURC .44 1.0 18 50.50 32.75 19 45.10 +7.1HuronCon HURN ... ... ...dd 43.70 29.53 106 41.20 +1.9HutChMd n HCM ... ... ... 42.25 21.44 41 30.58 -22.4HuttigBld HBP ... ... ...dd 7.75 4.82 46 4.90 -26.3Hydrognc HYGS ... ... ...dd 12.00 6.75 82 7.10 -36.0HyreCar n HYRE ... ... ... 6.50 4.65 346 4.91 -3.7I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.05 +1.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .38 +26.7ti3 Vert n IIIV ... ... ... 19.50 14.25 421 14.75 -19.6IAC Inter IAC 1.36 .9 57 166.64 98.91 645 152.32 +24.6IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 9 3.04 -11.6ICC Hld n ICCH ... ... 76 18.00 14.54 2 15.99 -1.7ICF Intl ICFI .56 .8 22 76.13 41.10 52 70.90 +35.0ICU Med ICUI ... ... ...cc 313.20 164.00 124 292.75 +35.5IClickInt n ICLK ... ... ...dd 11.40 5.03 215 5.79 -36.0ID Syst IDSY ... ... ...dd 8.05 5.50 1 6.07 -12.5IdexxLab s IDXX ... ... 65 229.01 146.09 315 217.47 +39.1IES Hldgs IESC ... ... 24 19.35 14.05 29 16.60 -3.8IF Bancp IROQ .20f .8 28 24.65 19.10 4 24.29 +23.5IFresh n IFMK ... ... ...dd 18.00 4.62 4 5.50 -57.6IHS Mark INFO ... ... 30 53.05 42.40 2867 52.01 +15.2II-VI IIVI ... ... 28 53.08 33.10 491 43.55 -7.2ILG Inc ILG .70 2.2 37 35.00 24.38 1583 32.32 +13.5IMV Inc n IMV ... ... ... 7.21 4.80 0 5.06 -26.4INTLFCStn INTL ... ... 17 53.57 33.11 49 51.37 +20.8IPG Photon IPGP ... ... 34 264.11 142.58 819 213.80 -.2iPass IPAS ... ... ...dd 1.39 .25 107 .35 -33.1iPicEnt n IPIC ... ... ... 17.00 6.75 4 8.00 -47.2IQ US Lg n CLRG .08e ... ... 27.80 24.16 27 24.74 -2.2IQIYI n IQ ... ... ... 46.23 15.30 40847 31.95 +105.5IRSA Prop IRCP 1.86e 5.8 ... 64.68 27.55 15 32.30 -42.8IRhythm n IRTC ... ... ...dd 84.70 39.99 271 81.65 +45.7iRobot IRBT ... ... 34 109.78 55.77 395 76.30 -.5iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.14 85 68.03 -7.8iShTurkey TUR 1.10e 3.7 ...q 47.13 28.61 465 30.13 -30.7iShIntTBd s IGOV ... ... ...q 201.98 48.33 66 48.82 -2.2iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 13 48.49 +2.1iSh1-3yITB ISHG .20e .2 ...q 87.67 80.60 3 81.93 -2.7iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 434 97.79 -.8iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 20 77.47 +8.9iShEurFn EUFN .74e 3.7 ...q 25.85 19.86 1990 20.03 -14.1iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.73 973 70.72 -7.3iShEMInfr EMIF .93e 3.4 ...q 35.28 27.44 4 27.56 -16.2iShGClnEn ICLN .33e 3.8 ...q 10.08 8.44 47 8.66 -7.1iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 382 46.85 -6.2iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 2789 70.78 -1.8iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 1319 62.32 -3.4iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2552 106.76 -8.0iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 8 48.36 -2.3iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 3706 102.59 -2.8iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1050 83.39 -.5iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 3 39.33 -4.5iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 33 29.05 -3.2iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.49 71 55.46 -4.1iShs SOX SOXX 1.55e .9 ...q 198.84 138.23 1356 177.87 +4.7iShIndia50 INDY .15e .4 ...q 39.29 33.19 330 34.57 -6.9iShNsdBio s IBB ... ... ...q 119.30 100.22 2163 107.95 +1.1iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 384 104.14 -2.3iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 36 107.15 -4.4iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 304 106.27 -2.7iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 843 103.75 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 919 120.03 -1.7iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 50.22 358 53.64 -3.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 42

iSCorUSGr s IUSG .72e 1.3 ...q 59.23 47.78 379 57.14 +6.3iShShtTrB SHV .03e ... ...q 110.43 110.18 2294 110.41 +.2iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1356 37.62 -1.2iShCrShUS s ISTB ... ... ... 50.47 48.89 256 49.09 -1.5iShSCGrth IJT 1.54e .8 ...q 196.42 149.00 106 189.34 +11.3Itus Cp hrs ITUS ... ... ...dd 6.43 .60 59 3.10 +31.4Iberiabnk IBKC 1.52 2.0 28 87.55 68.55 280 77.15 -.5Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 2 27.10 -4.5Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 27.25 -3.0Icahn Ent IEP 7.00f 9.9 29 73.23 49.13 100 71.04 +34.0IchorHld n ICHR ... ... 10 35.51 17.76 1000 20.53 -16.5Icon PLC ICLR ... ... 34 138.17 95.56 155 131.80 +17.5tIconixBrnd ICON ... ... 1 7.06 .58 1849 .58 -55.1tIdealPower IPWR ... ... ...dd 3.29 1.06 193 1.05 -26.1Identive lf INVE ... ... ...dd 5.91 2.55 14 4.00 +19.8tIderaPhm IDRA ... ... ...dd 2.87 1.23 1490 1.27 -39.8iKangHlth KANG ... ... 18 20.62 11.70 774 20.45 +29.4Ikonics IKNX ... ... ... 13.03 7.25 3 10.84 +44.1Illumina ILMN ... ... 72 293.15 167.98 786 275.54 +26.1ImageSens ISNS ... ... ...dd 5.20 2.50 5 4.05 +37.3Immersn h IMMR ... ... 9 17.71 5.76 534 15.49 +119.4ImmuCell ICCC ... ... 76 9.25 5.26 0 6.81 -22.5ImmuneDs IMDZ ... ... ...dd 13.05 2.80 196 4.38 +12.2ImmuneP rs IMNP ... ... ... 3.43 .17 293 .18 -68.4ImunoGn IMGN ... ... ...dd 13.41 4.80 4159 9.96 +55.4Imunmd IMMU ... ... ...dd 26.48 7.17 2578 23.10 +42.9Immuron n IMRN ... ... ... 16.70 4.47 2 10.55 +99.4Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 105 2.35 +49.7ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 216 48.05 +21.0Impinj n PI ... ... ... 60.85 9.95 354 21.76 -3.4ImprimisP IMMY ... ... ...dd 3.45 1.35 68 2.20 +29.4Incyte INCY ... ... ...dd 140.11 60.23 2371 65.76 -30.6IndBkMA INDB 1.52 1.9 23 84.83 64.75 72 79.45 +13.7IndBkMI IBCP .60 2.3 20 27.10 18.50 102 25.70 +15.0IndepBkTX IBTX .56f .8 20 79.00 51.71 184 67.00 -.9IndusAcq n INDU ... ... ... 11.74 9.65 101 9.94 +2.0IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.44 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.19 12 2.07 +26.2IndLogis n ILPT .27p ... 72 24.00 17.21 206 22.28 -4.6Innera INFN ... ... ...dd 12.39 6.10 739 9.69 +53.1InnityPh INFI ... ... ...dd 3.75 .93 513 1.83 -9.9InfPrCas IPCC 2.32 1.6 29 150.65 83.00 45 142.05 +34.0InaRx n IFRX ... ... 65 42.83 14.47 73 29.81 +42.3InfoSvcs III .20f 4.9 5 4.63 3.52 83 4.10 -1.7InfrEnAlt IEA ... ... ... 10.42 8.25 211 9.32 -6.0InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.1 14 36.95 20.75 56 31.85 -7.9InnerWkgs INWK ... ... 25 12.03 8.19 171 8.67 -13.6Innodata INOD ... ... ...dd 1.85 .88 66 1.02 -25.0Innophos IPHS 1.92 4.0 42 51.34 38.66 68 47.53 +1.7Innospec IOSP .88f 1.1 28 81.05 54.10 75 76.85 +8.9InnovBio rs INNT ... ... ... 50.50 3.43 344 21.67 +255.2MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 9 2.91 -1.2Innoviva INVA 1.00 7.3 13 17.99 11.47 967 13.76 -3.0Inogen INGN ... ... ...cc 194.23 89.01 134 185.94 +56.1Inovalon n INOV .12p ... ... 17.80 8.90 366 9.95 -33.7tInovioPhm INO ... ... ...dd 8.44 3.76 1253 3.88 -6.1Inpixon rs INPX ... ... ... 47.10 .12 2527 .16 -97.4InseegoCp INSG ... ... ...dd 2.33 1.01 37 2.00 +24.2InsightEnt NSIT ... ... 17 51.28 32.11 191 49.28 +28.7Insignia s ISIG .70e ... ...dd 2.40 .96 5 1.67 +40.3Insmed INSM ... ... ...dd 33.94 11.49 656 24.01 -23.0InspEnt INSE ... ... ... 14.00 4.40 19 6.20 -36.7Insteel IIIN .12a .4 26 35.60 23.20 59 33.59 +18.6Insulet PODD ... ... ...dd 102.89 47.31 626 87.99 +27.5InsysTher s INSY ... ... ...dd 14.00 4.10 501 7.37 -23.4IntecPhm n NTEC ... ... ...dd 9.80 4.00 26 4.20 -18.4IntegLfSc s IART ... ... 75 67.50 41.51 694 65.77 +37.4IntgDv IDTI ... ... 33 35.40 23.07 1333 31.78 +6.9IntegMed n IMTE ... ... ... 44.00 1.85 9 17.35 +208.2Intel INTC 1.20 2.4 18 57.60 33.23 28934 49.25 +6.7Intellia n NTLA ... ... ...dd 35.99 14.45 795 27.02 +40.6Intelliph IPCI ... ... 3 2.92 .32 195 .43 -46.3IntParfum IPAR .84 1.6 37 55.45 35.55 47 53.05 +22.1InteractB IBKR .40 .6 36 80.32 36.23 779 64.80 +9.4InterceptP ICPT ... ... ...dd 135.59 51.05 1211 79.90 +36.8InterDig IDCC 1.40 1.7 11 85.50 67.55 159 81.20 +6.6Interface TILE .26 1.1 24 26.25 18.30 377 22.85 -9.1Intergroup INTG ... ... ...dd 28.35 21.30 3 26.85 +12.6IntlnkEl n LINK ... ... ...cc 9.50 3.31 20 3.58 -31.5Intermolec IMI ... ... ...dd 1.70 .86 38 1.64 +19.7Internap rs INAP ... ... ... 22.36 8.88 817 10.61 -32.5IntlBcsh IBOC .66 1.5 17 45.00 33.75 139 43.30 +9.1IntlSpdw ISCA .47f 1.1 9 47.45 32.25 96 44.65 +12.0IntrntGold IGLD ... ... ... 10.91 2.40 36 2.82 -66.7IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 2 9.72 +6.7IntrpDia rs IDXG ... ... 1 1.80 .72 92 .89 -13.0IntersENT XENT ... ... ...dd 42.95 26.77 241 37.90 +17.0Intersectns INTX ... ... ...dd 4.78 1.46 38 2.00 -11.5Intevac IVAC ... ... 96 12.25 4.51 189 4.80 -29.9IntraCellu ITCI ... ... ...dd 25.82 10.25 283 17.78 +22.8IntriCon IIN ... ... ...cc 46.20 6.90 138 39.25 +98.2Intuit INTU 1.56 .8 45 216.63 130.26 1462 204.02 +29.3IntSurg s ISRG ... ... 73 496.92 306.86 490 483.71 +32.5InBLDR As ADRA .72e 2.2 ...q 37.70 30.77 3 32.70 -5.4InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.69 30 22.20 -5.6InBLDR Em ADRE .60e 1.5 ...q 48.92 38.00 6 40.60 -5.9InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.40 3 21.61 -5.6InvGDrChi PGJ .20e .4 ...q 50.87 37.28 70 45.81 +2.2InvDivAch PFM .50e 2.0 ...q 27.77 23.91 8 25.58 -3.3InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 65 17.64 -1.0InvIntlDiv PID .65e 4.2 ...q 17.38 15.13 171 15.38 -7.0InvNsdMo DWAQ .06e .1 ...q 117.50 89.13 2 110.54 +7.7InvUtils PUI .63e 2.3 ...q 29.97 23.64 2 27.65 -.6InvWtrRs PHO .18e .6 ...q 31.82 26.47 31 30.13 -.5InvBuybk PKW .52e .9 ...q 63.49 52.75 63 56.84 -3.7InvNasIntn PNQI ... ... ...q 147.75 101.71 61 139.36 +20.4InvSmMid PRFZ 1.30e .9 ...q 143.22 113.90 32 139.10 +7.1InvBasMat PYZ .61e .9 ...q 75.26 60.00 5 67.10 -5.0Inv CnsCyc PEZ .30e .5 ...q 57.39 43.86 3 54.71 +8.8InvTechM PTF .26e .4 ...q 64.75 45.17 1 59.75 +13.4InvDWA M PDP .11e .2 ...q 57.68 46.28 64 55.21 +6.9InvInds PRN .19e .3 ...q 64.86 53.13 2 59.03 -3.2InvHlthcr PTH ... ... ...q 94.93 59.64 16 86.96 +20.7Inv Fincl PFI .14e .4 ...q 37.29 30.63 1 34.73 -1.1InvEngy PXI .69e 1.6 ...q 46.64 30.10 6 42.86 +8.6InvCnsStp PSL .67e .9 ...q 72.79 58.73 14 70.77 +8.7In1-30TrII PLW .66 2.1 ... 33.52 30.78 16 31.77 -3.1InSC CnS II PSCC 1.34e 1.7 ...q 82.04 64.11 6 80.35 +7.4PS 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 24.47 -1.7InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 8 57.89 +3.4InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 9 59.47 +.1InKbwReit KBWY 2.58 7.2 ...q 38.43 29.75 212 35.61 +.6InKbwHiD II KBWD 2.10 9.1 ...q 24.69 21.09 70 23.13 -2.0In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 260 53.66 -2.5InIntByb II IPKW .29e .8 ...q 40.14 31.77 126 35.76 -4.8InGlbWtII PIO .34e 1.4 ...q 27.16 23.34 7 24.80 -4.8InGlGoldII PSAU .10e .6 ...q 21.85 17.58 10 18.09 -8.0InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.29 0 26.72 -2.4PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9In IntlLB II IDLB ... ... ...q 32.01 27.59 0 29.17 -3.2PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8InDWATcR II DWTR ... ... ...q 30.81 24.35 5 29.66 +5.0InTactII DWIN 1.18 4.6 ... 28.03 24.71 21 25.48 -5.2PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 In SmCMoII DWAS .07e .1 ...q 57.35 41.94 68 53.90 +10.6PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4tInDWA MoII DWLV ... ... ... 33.50 32.18 1 32.26 -3.7PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9InEmMomII PIE .12e .6 ...q 22.22 16.99 97 19.51 -5.1InDevMoII PIZ .26e 1.0 ...q 29.70 25.29 29 27.19 -1.6PS 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 .16f .6 27 28.95 20.25 12 28.30 +17.6InvestBncp ISBC .36 2.8 19 14.69 12.48 3426 12.96 -6.6InvTitl ITIC 1.60a .9 15 221.88 162.67 1 185.50 -6.5Invuity n IVTY ... ... ...dd 9.55 2.35 72 3.85 -37.9IonisPhm IONS ... ... ...cc 65.51 39.07 844 41.98 -16.5IovanceTh IOVA ... ... ...dd 19.90 4.45 728 12.95 +61.9iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 35.70 +12.6iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 20.20 8.25 80 20.00 +32.0Iridex IRIX ... ... ...dd 10.98 4.28 13 6.11 -19.8IridiumCm IRDM ... ... 19 17.95 9.68 804 16.05 +36.0Iridium pfB IRDMB 16.88 3.1 ... 593.19 348.00 0 543.27 +35.1IronwdPh IRWD ... ... ...dd 19.89 12.89 1002 18.95 +26.4iShRUT P n AMCA .26e ... ... 28.53 24.40 1 26.84 -1.9iSh USD n SUSC ... ... ... 25.90 24.01 1 24.20 -4.9iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 11 24.56 -1.6iShExpoTc XT .14p ... ...q 38.52 31.51 102 35.98 +1.5iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 16 59.45 +1.9iShHYlexOG HYXE ... ... ... 52.50 49.80 0 49.97 -2.1iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 13 26.35 -2.9iSh ESG Opt ESGD ... ... ... 72.49 62.02 69 64.57 -4.8iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 1 55.76 -5.8iShCTotBd s IUSB ... ... ...q 51.49 48.94 48 49.36 -3.0iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 346 27.63 -3.7iSh UAE UAE .63e 4.2 ...q 18.08 14.87 1 15.07 -10.3iSh Qatar QAT .66e 4.1 ...q 18.00 13.01 9 16.24 +.2iShCmdSel COMT 1.89e 4.9 ...q 40.62 31.23 42 38.48 +5.9iShGblGld rs RING ... ... ...q 20.84 16.88 425 17.17 -8.7Isramco ISRL ... ... ...dd 135.05 92.00 118.10 +12.9Iteris ITI ... ... ...dd 8.17 4.09 80 4.77 -31.6IterumTh n ITRM ... ... ... 13.00 11.23 30 11.50 -10.5Itron ITRI ... ... ...dd 79.95 56.70 234 59.70 -12.5IturanLoc ITRN .96 3.1 16 38.00 28.50 59 30.60 -10.5IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 tIzea n IZEA ... ... ... 7.85 1.02 303 .92 -79.6J -:J&J Snack JJSF 1.80 1.2 24 158.41 124.10 80 153.38 +1.0j2Global JCOM 1.66f 1.9 30 91.58 70.27 426 86.14 +14.8JA Solar JASO ... ... 10 8.48 6.01 148 6.79 -9.0JD.com JD ... ... 20 50.68 34.76 9823 38.93 -6.0JMU Ltd JMU ... ... ... 2.60 .34 176 .39 -61.7JackHenry JKHY 1.48 1.1 29 133.47 98.16 362 129.41 +10.6JackInBox JACK 1.60 1.8 25 108.55 79.23 399 86.55 -11.8JkksPac JAKK ... ... ...dd 4.20 1.95 44 3.20 +36.2Jamba JMBA ... ... ... 11.10 7.01 37 10.55 +30.9JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 95 39.49 -1.3JanusSmC JSML ... ... ... 43.05 32.73 4 40.81 +11.1JanSmMid JSMD ... ... ... 44.70 33.36 5 42.40 +9.2JanLTCar n OLD ... ... ... 27.72 21.60 2 25.52 +6.6JanObes n SLIM ... ... ... 39.15 26.17 3 36.04 +16.3JanOrgan n ORG ... ... ... 36.00 28.72 1 32.38 -6.3Jason Inds JASN ... ... ...dd 3.88 .77 67 2.44 +3.0Jason wt JASNW ... ... ... .14 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 460 173.86 +29.1JensynAc 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 -16.9JerashHl n JRSH ... ... ... 11.00 6.76 82 7.32 -14.8JetBlue JBLU ... ... 11 24.13 18.05 4063 18.86 -15.6JetPay h JTPY ... ... ...dd 4.90 1.45 3 1.90 -25.2JewettCm s JCTCF ... ... 22 8.96 5.83 4 7.90 +5.3JohnsnOut JOUT .48 .6 22 90.16 44.48 22 85.90 +38.3JointCorp JYNT ... ... ...dd 8.88 3.42 72 7.97 +60.7JounceTh n JNCE ... ... ... 29.25 6.84 469 7.54 -40.9JunprPhm JNP ... ... 15 13.25 4.30 91 8.90 +83.5K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 349 22.51 +25.1KBL Merg n KBLM ... ... ... 10.00 9.65 9.94 +2.4KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 51 .36 +23.4KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 13 4.81 +16.2KCAP Fin KCAP .40 12.2 ... 4.00 2.91 69 3.27 -4.1 KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 25.28 +.7KEYW Hld KEYW ... ... ...dd 9.84 4.94 230 8.61 +46.7KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1556 101.81 -3.1KLX KLXI ... ... 27 82.50 45.73 188 72.69 +6.5sKVHInd KVHI ... ... ...dd 12.85 9.05 62 13.15 +27.1KaiserAlu KALU 2.20 2.1 33 116.86 85.04 166 102.73 -3.9Kala Ph n KALA ... ... ... 26.75 11.81 151 13.85 -25.1Kalvista rs KALV ... ... ...dd 15.80 5.48 12 8.05 -17.4Kamada KMDA ... ... ... 6.15 3.75 38 5.10 +7.4KandiTech KNDI ... ... ... 9.90 3.50 121 4.25 -37.5Karyophm KPTI ... ... ...dd 20.39 8.00 386 16.95 +76.6KayAnAc n KAAC ... ... ... 10.08 9.64 103 9.90 +2.0KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 7 10.30 +3.4KaziaTh rs KZIA ... ... ... 6.68 1.63 17 3.00 -5.7KearnyF s KRNY .16f 1.2 52 15.60 12.75 250 13.50 -6.6KellySA KELYA .30 1.3 12 32.31 21.01 130 22.34 -18.1KellySB KELYB .30 1.3 12 34.30 20.95 0 23.50 -17.5KemPhm n KMPH ... ... ...dd 8.40 2.45 136 6.15 +51.9KY FstFd KFFB .40 4.8 35 10.00 7.90 3 8.30 -7.3tKeryxBio KERX ... ... ...dd 8.38 3.92 9883 3.63 -21.9KewnSc KEQU .68 2.0 19 38.80 24.00 7 34.63 +19.5KeyTrn KTCC ... ... 15 8.60 6.69 17 7.51 +10.1Kforce KFRC .48 1.4 26 36.75 16.75 164 34.35 +36.0KimballEl KE ... ... 18 22.45 15.75 41 18.60 +1.9KimballInt KBAL .28 1.7 16 20.97 15.40 97 16.15 -13.5KindredBio KIN ... ... ...dd 12.00 6.55 170 10.80 +14.3KingldJw KGJI ... ... 2 2.50 1.20 105 1.26 -37.6Kingstone KINS .40 2.3 27 21.70 13.21 10 17.10 -9.0KingtoneW KONE ... ... ... 9.90 2.63 37 7.55 +76.4KiniksaPh n KNSA ... ... ... 24.64 16.54 114 16.73 -14.1KinsaleCp n KNSL .28 .5 ... 56.69 34.70 186 54.20 +20.4Kirklands KIRK ... ... 35 13.48 8.17 115 11.80 -1.4KitovPh n KTOV ... ... ... 3.81 1.27 256 2.65 +16.2KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 22 2.35 +34.3KopinCp KOPN ... ... ...dd 4.60 2.80 528 2.91 -9.1KornitDig n KRNT ... ... ... 21.80 11.70 319 17.75 +9.9Koss h KOSS ... ... ...dd 3.58 1.40 17 2.42 -21.7KraftHnz n KHC 2.50 4.0 18 90.38 54.11 3648 62.65 -19.4KratosDef KTOS ... ... ...dd 13.93 8.90 770 11.29 +6.6KrystlBio n KRYS ... ... ... 16.00 8.03 59 14.42 +37.1Kulicke KLIC .12p ... 50 28.71 18.22 742 23.57 -3.1KuraOnc n KURA ... ... ...dd 24.03 5.90 1641 17.30 +13.1L -:LCNB Corp LCNB .64 3.1 16 22.84 18.05 56 20.35 -.5sLF CapA un LFACU ... ... ... 10.04 9.98 9 10.04 +.4LGI Homes LGIH ... ... 11 81.88 38.00 315 57.28 -23.7LHC Grp LHCG ... ... 41 87.42 56.76 263 85.64 +39.8LKQ Corp LKQ ... ... 18 43.86 29.60 1244 31.79 -21.8LM FdgA n LMFA ... ... ... 6.65 .38 215 .43 -72.8LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 40.27 693 66.09 +15.7sLRAD h LRAD .04 1.5 ...dd 2.59 1.46 92 2.59 +4.0LSI Ind lf LYTS .20 3.8 24 9.50 4.91 226 5.28 -23.3LaJollaPh LJPC ... ... ...dd 41.36 22.68 301 29.28 -9.0LakeShBc h LSBK .40 2.3 42 18.00 15.41 17.15 LakeldB LBAI .46f 2.3 18 21.90 15.06 91 20.00 +3.9Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 56 48.52 +.1LakeInd LAKE ... ... 10 17.18 12.20 19 14.10 -3.1LamResrch LRCX 4.40f 2.6 17 234.88 139.24 3350 170.87 -7.2LamarAdv LAMR 3.64 5.3 23 79.17 61.36 458 68.40 -7.9LancastrC LANC 2.40 1.7 33 141.58 113.34 79 138.99 +7.6Landcad n LCA ... ... ... 11.00 9.89 1090 10.14 +2.0Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 11.50 +9.3Landec LNDC ... ... 20 15.60 11.42 76 15.05 +19.4LandBncp LARK .80b 2.8 29 29.59 25.73 1 28.25 -2.6LandmInfr LMRK 1.47 10.8 21 18.75 12.95 33 13.60 -24.9LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 4 24.58 -2.7LndInf un B LMRKO 1.98 8.1 ... 25.76 22.15 6 24.50 -4.0LandInf pfC LMRKN 1.75 7.5 ... 25.22 22.13 1 23.44 -3.3LandsEnd LE ... ... 26 31.15 10.55 128 27.75 +41.9Landstar LSTR .60 .5 24 118.60 80.00 225 109.85 +5.5Lantheus n LNTH ... ... 5 24.45 13.55 471 14.65 -28.4Lantronix LTRX ... ... ... 3.56 1.78 10 2.85 +41.1Lattice LSCC ... ... ...dd 7.03 5.05 1092 6.53 +13.0LaureatE n LAUR ... ... ... 18.96 10.46 288 14.78 +9.0Lawsn LAWS ... ... 7 28.00 19.30 11 24.10 -2.6Lazydays n LAZY ... ... 29 11.10 7.25 12 8.59 -22.6LeMaitreV LMAT .28 .8 38 41.28 26.37 453 33.73 +5.9LeadgBr g LBIX ... ... ...dd 3.75 .74 2035 1.46 -10.4LeapTh n LPTX ... ... ... 10.25 4.90 50 8.70 +39.4LegacyRes LGCY ... ... ...dd 10.54 1.07 362 6.91 +329.2LegcyR pf LGCYP 2.00 11.2 ... 19.25 3.69 14 17.89 +280.6LegcyR pfB LGCYO 2.00 11.2 ... 19.24 3.69 115 17.90 +281.7LegacyTxF LTXB .64 1.6 17 46.45 34.58 487 39.46 -6.5LM DevDvr DDBI ... ... ...q 31.49 27.60 0 29.23 -1.5tLM EMDvr EDBI ... ... ...q 35.60 29.54 0 28.90 -12.5LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 332 29.86 -5.3LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.82 -5.6LM SC Qu n SQLV ... ... ... 30.38 23.33 0 29.56 +8.5LeisAcq n LACQ ... ... ... 9.67 9.55 156 9.66 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.07 9.30 50 10.05 +1.4LendgTree TREE ... ... ...dd 404.40 166.85 529 210.15 -38.3LevOneBc n LEVL .03p ... 57 30.79 25.51 5 27.02 -7.7LexiPhm rs LXRX ... ... ...dd 18.00 7.67 653 12.74 +28.9LexnFint n LX ... ... ...cc 20.00 10.15 435 12.15 -12.6LianlouSm LLIT ... ... ... 3.69 1.05 22 1.90 +8.3LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 107 75.71 -11.0LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 561 75.82 -11.0LibExpA n LEXEA ... ... ... 58.20 35.89 456 43.80 -1.2LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2tLibtyGlobA LBTYA ... ... ...dd 39.73 27.92 2183 27.92 -22.1LibtyGlobB LBTYB ... ... ... 39.00 28.00 0 28.00 -21.2tLibtyGlobC LBTYK ... ... ... 37.86 27.04 3998 26.91 -20.5LibLA A n LILA ... ... ...dd 24.00 18.26 764 19.50 -9.6LibLA C n LILAK ... ... ... 23.92 17.90 1719 19.53 -8.7LibMSirA n LSXMA ... ... ... 48.18 38.61 823 45.34 +14.3LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0LibMSirC n LSXMK ... ... ... 48.33 38.52 1260 45.53 +14.8LibMBrA n BATRA ... ... ... 26.52 21.35 71 25.76 +16.8LibMCFor FWONK ... ... ... 41.14 28.37 1533 37.03 +8.4LibMAFor FWONA ... ... ... 39.37 27.22 166 35.10 +7.3LibMBrC n BATRK ... ... ... 26.32 21.53 126 25.73 +15.8LibertyTax TAX .64 7.9 8 14.70 7.75 131 8.15 -25.9LibTripA A LTRPA ... ... ...cc 17.45 7.90 504 16.50 +75.1LibTripA B LTRPB ... ... 63 17.05 9.00 16.25 +72.9LifePtHlth LPNT ... ... 47 67.95 41.45 682 49.25 -1.1LifetimeBr LCUT .17 1.3 22 20.20 10.00 24 13.05 -20.9Lifevant rs LFVN ... ... ... 6.84 2.86 246 6.42 +34.8LifewayFds LWAY ... ... 17 10.75 4.76 38 5.06 -36.8sLigandPh LGND ... ... 67 203.99 115.40 708 207.98 +51.9LightPath LPTH ... ... ... 4.10 1.97 201 2.23 +.5Lightbrdg rs LTBR ... ... ... 4.80 .94 1460 1.02 -16.4Limbach n LMB ... ... ...dd 15.22 10.59 22 11.78 -14.8LimelghtN LLNW ... ... ... 6.05 2.78 1135 4.46 +1.1LimestBcp LMST ... ... ...dd 15.55 9.98 0 15.35 +7.2Limoneira LMNR .25 1.0 18 26.80 19.62 109 24.76 +10.5LincEdSv LINC .08 4.6 ...dd 3.55 1.49 14 1.74 -13.9LincElec LECO 1.56 1.8 24 101.34 81.48 351 86.71 -5.3LindbladEx LIND ... ... 69 13.38 8.66 102 13.03 +33.1Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 38 1.28 -62.8Liquidity LQDT ... ... ...dd 7.65 4.34 35 6.60 +36.1Littelfuse LFUS 1.48 .7 46 238.11 160.41 229 226.97 +14.7LivaNova n LIVN ... ... 34 105.90 59.12 349 101.18 +26.6LiveOakB n LOB .12 .4 12 31.65 20.75 153 30.55 +28.1LiveVent rs LIVE ... ... ...cc 26.50 9.54 2 12.57 -21.3LiveXLve n LIVX ... ... ... 11.11 3.43 245 5.76 +44.0LivePrsn LPSN ... ... ...dd 24.08 10.70 596 20.95 +82.2Logitech LOGI .63e 1.4 32 46.12 32.66 155 43.47 +29.2LogMeIn LOGM 1.20 1.2 93 134.80 99.45 1087 102.55 -10.4sLoneRs n LONE ... ... ... 8.90 2.43 149 8.52 +114.6LoopInd n LOOP ... ... ... 19.00 9.21 10 10.87 -24.9LoralSpac LORL ... ... 57 51.75 36.85 31 37.65 -14.5Lovesac n LOVE ... ... ... 25.01 19.33 202 21.33 -11.1LoxoOncol LOXO ... ... ...dd 208.95 69.00 577 169.83 +101.7lululemn gs LULU ... ... 56 129.79 54.96 1815 124.94 +59.0Lumentm n LITE ... ... 15 74.40 41.95 1007 56.75 +16.1Luminex LMNX .24 .8 38 31.17 18.62 147 28.88 +46.6LunaInn h LUNA ... ... 99 4.00 1.16 27 2.98 +22.6LuthBur n LBC .07e ... ... 13.60 11.02 49 11.69 -2.9M -:MACOM MTSI ... ... ...dd 65.99 15.46 527 23.19 -28.7MAM Soft MAMS ... ... 21 9.42 6.11 9 8.65 +15.2MB Fncl MBFI .96 2.0 19 51.59 38.29 558 46.92 +5.4MB Fin pfC MBFIO .39p ... ... 26.48 24.20 11 25.35 -3.6MBT Fnl MBTF .28f 2.6 16 11.55 9.25 28 10.65 +.5MCBC n MCFT ... ... 19 31.26 16.82 136 29.22 +31.5MDC Pr gs MDCA .84 18.1 1 12.26 3.80 456 4.65 -52.3MEI Phrm MEIP ... ... ...dd 5.14 1.79 392 3.88 +84.8tMER Tel rs MTSL ... ... ...dd 4.49 1.26 110 1.21 -42.6MGE Engy MGEE 1.29 2.0 30 68.70 51.05 76 63.00 -.2MGP Ing MGPI .32a .4 57 99.73 48.35 117 90.52 +17.7MI Acq n MACQ ... ... ... 11.41 8.34 10.50 +3.0MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 13.26 10.17 13.26 +24.9MKS Inst MKSI .80f .9 14 128.28 65.90 765 93.75 -.8MMA Cap MMAC ... ... 3 30.58 18.00 11 25.65 +5.6MSB Fin MSBF .87a 4.1 ...cc 21.55 17.10 7 21.30 +19.7MTGE Inv MTGE 2.00 10.2 6 20.20 16.15 272 19.70 +6.5MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 3 25.73 -1.4MTS MTSC 1.20 2.3 14 57.50 42.00 100 52.15 -2.9MTchAcq n MTEC ... ... ... 9.95 9.17 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 5 17.98 -10.5MYOS MYOS ... ... ...dd 2.38 1.03 10 1.45 +6.9MYR Grp MYRG ... ... 23 40.81 23.00 83 35.11 -1.7Macatawa MCBC .24 2.0 21 12.82 9.05 35 12.22 +22.2MackFn MFNC .48 2.8 15 17.25 13.51 42 17.25 +8.5MacroGen MGNX ... ... ...dd 32.74 14.36 315 20.74 +9.2MadrigP rs MDGL ... ... ...dd 325.98 14.16 188 277.96 +202.8Magal MAGS ... ... ...cc 6.48 4.13 7 5.33 +5.3MagellnHlt MGLN ... ... 23 112.25 70.70 219 96.00 -.6tMagenta n MGTA ... ... ... 16.33 13.70 301 13.68 -5.8MagicSft MGIC .26e 3.2 20 9.50 7.60 8 8.15 -2.7MagicJack CALL ... ... ... 8.65 5.55 51 8.50 +.6MagneG rs MNGA ... ... ... 22.95 .35 33540 .56 -88.3MagyarBc MGYR ... ... 70 13.80 12.01 12.64 -1.3MaidenH MHLD .60 7.3 ...dd 11.65 5.55 505 8.25 +25.0MMyTrip MMYT ... ... ...dd 41.70 22.40 405 34.95 +17.1MalibuBoat MBUU ... ... 33 46.49 25.00 122 42.40 +42.6MalvernBc MLVF ... ... 13 28.20 21.00 9 24.40 -6.9MamEngy n TUSK ... ... ... 42.30 10.88 1173 35.84 +82.6ManTech MANT 1.00f 1.9 18 62.24 37.02 129 53.52 +6.6ManhAssc MANH ... ... 29 54.21 39.10 467 46.68 -5.8ManhBrCa LOAN .48 6.4 17 7.69 5.25 37 7.45 +25.3Manitex MNTX ... ... ...dd 12.83 6.72 71 12.50 +30.2MannKd rs MNKD ... ... ...dd 6.96 1.09 1501 1.88 -19.0Mannatech MTEX .50 2.5 9 22.40 13.50 1 20.30 +35.3MaraPat rs MARA ... ... ... 10.03 .88 288 .95 -76.8MarchxB MCHX .50e ... ...dd 3.20 2.34 29 3.09 +12.2MarinSft rs MRIN ... ... ... 15.45 5.60 4 5.75 -47.5MarPet MARPS .32e 7.5 9 4.83 2.83 9 4.28 +25.9MarinusPh MRNS ... ... ...dd 9.87 1.27 421 7.06 -13.5MktAxess MKTX 1.68 .8 53 229.84 171.45 188 202.65 +.4MarlinBs MRLN .56 1.8 19 31.95 20.26 14 30.40 +35.7MarIntA MAR 1.32 1.1 32 149.21 96.90 2041 125.26 -7.7Marrone MBII ... ... ...dd 3.39 .85 185 1.81 +64.5MartenTr s MRTN .10 .4 35 29.60 15.60 157 23.10 +13.8MartinMid MMLP 2.00 14.7 21 19.85 12.70 124 13.65 -2.5MarvellTch MRVL .24 1.1 20 25.18 14.87 34398 21.77 +1.4Masimo MASI ... ... 42 102.32 80.69 428 98.70 +16.4Match n MTCH ... ... 40 48.65 16.57 2305 39.17 +25.1Materialise MTLS ... ... ... 16.50 11.23 29 12.68 -.2MatlinPr n MPAC ... ... ... 9.90 9.65 0 9.88 +1.2MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 313 10.45 +3.0MatrixSv MTRX ... ... ...dd 20.25 8.10 237 18.70 +5.1Mattel MAT .60 3.7 ...cc 21.67 12.21 3691 16.34 +6.2Mattersight MATR ... ... ...dd 3.05 1.93 33 2.65 +3.9MatthInt MATW .76 1.3 21 66.65 47.70 70 58.90 +11.6MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1746 58.26 +11.4 MaxwellT MXWL ... ... ...dd 6.61 4.29 295 5.21 -9.5MaysJ MAYS ... ... 22 47.00 35.00 2 40.20 +3.1MazorRbt MZOR ... ... ...dd 76.56 33.21 293 55.19 +7.0McGrathR MGRC 1.36 2.2 10 68.79 33.20 90 63.14 +34.4MedalFin MFIN .20 3.6 ...dd 5.86 2.08 45 5.56 +57.5MedalF 9 21 MFINL 2.25 9.0 ... 26.96 22.01 1 25.12 -6.4MedTrBill MTBC ... ... ...dd 5.44 1.08 314 4.03 +54.4MedTBill pf MTBCP 2.75 10.7 ... 27.30 22.21 18 25.67 +1.6MediCo MDCO ... ... ...dd 43.79 24.45 1056 34.69 +26.9MediciNova MNOV ... ... ...dd 14.50 4.40 115 7.96 +23.0Medidata MDSO ... ... ...cc 85.92 59.60 689 79.16 +24.9Medigus rs MDGS ... ... ... 3.18 1.05 302 1.20 -9.1MediWound MDWD ... ... ...dd 7.95 3.56 79 6.90 +55.1Medpace n MEDP ... ... 37 45.94 26.56 193 43.08 +18.8MeetGrp MEET ... ... ...dd 5.45 1.84 744 4.39 +55.7tMeiraGTx n MGTX ... ... ... 15.49 11.41 64 11.20 -25.3MelcoResE MLCO .32e 1.1 90 32.95 19.56 3261 27.97 -3.7Melinta rs MLNT ... ... ... 24.25 5.20 243 6.50 -58.9Mellanox MLNX ... ... ...cc 90.45 41.88 457 84.35 +30.4MelroseBn MELR .34e ... 24 20.50 17.40 1 19.50 -2.5MenloTh n MNLO ... ... ...dd 39.86 6.99 37 7.96 -72.3Menus n MRUS ... ... ... 22.97 13.30 46 21.13 +8.9MercadoL MELI .60 .2 ...cc 417.91 217.06 675 296.80 -5.7MercBank MBWM .88 2.4 18 38.08 28.92 55 37.00 +4.6MercerIntl MERC .50 2.9 15 17.75 10.45 169 17.50 +22.4MerchBcp n MBIN .24 .8 ... 29.15 16.27 87 28.28 +43.7MercSys MRCY ... ... 48 55.00 30.11 359 37.80 -26.4MeridBcp EBSB .20 1.0 26 21.85 15.90 123 19.35 -6.1MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.75 -11.2MeridBio VIVO .50 3.1 26 17.10 13.35 106 15.95 +13.9MeritMed MMSI ... ... 52 55.50 36.21 406 52.55 +21.6MerrimP rs MACK ... ... 1 15.40 4.85 313 5.07 -50.5Mersana n MRSN ... ... ... 23.96 12.45 103 17.92 +9.1MesaLabs MLAB .64 .3 ...dd 213.68 122.35 21 203.95 +64.1Mesoblast n MESO ... ... ... 8.55 4.74 49 5.37 -8.0MetaFincl CASH .52 .5 20 117.98 60.70 46 98.55 +6.4Methanx MEOH 1.32 1.9 20 72.20 41.55 769 69.00 +14.0Michaels MIK ... ... 10 27.87 17.25 2433 18.61 -23.1Microbot rs MBOT ... ... ... 1.75 .58 231 .77 -24.9Microchp MCHP 1.45f 1.6 92 104.20 75.80 2577 90.44 +2.9MicronT MU ... ... 5 64.66 26.85 36804 53.14 +29.2MicronetE MICT ... ... ...dd 1.77 .65 28 1.13 +1.2Microsoft MSFT 1.68 1.7 57 102.69 68.02 26205 98.63 +15.3MicroStr MSTR ... ... 23 196.35 122.16 68 127.30 -3.0Microvisn MVIS ... ... ...dd 3.25 1.00 980 1.06 -35.0MidPenn MPB .60 1.7 18 37.90 25.10 6 35.00 +5.7MidConEn MCEP ... ... ...dd 2.52 .92 58 1.70 +44.2Midatech n MTP ... ... ... 2.80 .66 15 .69 -17.7Middleby MIDD ... ... 20 138.89 98.06 285 103.85 -23.0MiddledB MBCN 1.12 2.2 16 54.90 42.10 4 51.20 +6.2MdsxWatr MSEX .90 2.1 29 46.74 33.96 64 42.64 +6.8MidlStBc n MSBI .88 2.6 24 36.50 28.70 173 34.45 +6.1MidWOne MOFG .78f 2.3 18 37.94 30.56 19 33.96 +1.3MillerHer MLHR .72 2.1 16 41.85 29.25 256 33.90 -15.4Mimecast n MIME ... ... ...dd 46.87 25.06 391 41.07 +43.3MiMedx MDXG ... ... 28 18.25 4.95 3037 6.38 -49.4Mind CTI MNDO .30e 13.9 10 2.55 2.10 7 2.16 -12.3Mindbody n MB ... ... ...dd 45.50 21.57 252 38.55 +26.6MinervaN NERV ... ... ...dd 10.15 4.80 93 8.05 +33.1Miragen rs MGEN ... ... ... 15.91 5.01 117 6.38 -38.8MiratiTher MRTX ... ... ...dd 53.50 3.10 364 48.80 +167.4Misonix MSON ... ... ...dd 13.50 7.05 8 12.65 +33.9Mitcham MIND ... ... ...dd 4.57 2.82 27 3.97 +25.2Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 3 24.00 +3.2MitekSys MITK ... ... 24 10.75 7.00 211 8.90 -.6MitelNet g MITL ... ... ...dd 11.31 6.99 614 10.97 +33.3MobileMini MINI 1.00 2.1 39 48.65 28.10 169 46.90 +35.9MobileIron MOBL ... ... ...dd 6.75 3.20 307 4.55 +16.7ModMed n MMDM ... ... ... 10.24 9.65 1 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 8 .49 +25.6ModMed un MMDMU ... ... ... 12.50 10.16 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 106 5.20 -48.1Moleculin n MBRX ... ... ... 3.75 1.10 241 1.70 -8.6Momenta MNTA ... ... ...dd 24.90 11.85 484 19.90 +42.7Momo MOMO ... ... ... 54.24 22.49 9606 44.42 +81.5MonakGp n MKGI ... ... ... 5.07 2.00 4 2.31 -53.5MonarCas h MCRI ... ... 30 47.92 29.37 50 43.86 -2.1Mondelez MDLZ .88 2.2 21 46.54 37.42 5495 40.90 -4.4MoneyGrm MGI ... ... ...dd 17.48 6.39 272 6.63 -49.7MngDB A n MDB ... ... ... 59.54 24.62 934 49.21 +65.8MonPwSys MPWR 1.20 .9 90 142.56 94.24 356 134.57 +19.8Monotype TYPE .46 2.3 48 26.75 15.75 119 20.25 -16.0Monro MNRO .80f 1.3 31 64.15 39.65 265 60.25 +5.8MonroeCap MRCC 1.40 10.4 9 15.30 12.18 48 13.50 -1.8MonstrBv s MNST ... ... 39 70.21 47.61 1945 56.78 -10.3Mornstr MORN 1.00 .8 29 134.95 76.25 128 127.94 +31.9MoSys rs MOSY ... ... ...dd 2.48 .61 40 1.69 +52.6MotifBio n MTFB ... ... ... 13.75 6.84 4 8.20 -24.1MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 23 30.16 18.09 186 18.91 -24.3MotusGI n MOTS ... ... ...dd 7.85 3.75 81 7.27 +66.0MtnPDia g MPVE ... ... ... 4.10 2.30 40 2.40 -12.8Moxian n MOXC ... ... ... 4.00 1.74 32 1.81 -52.9MudrickC n MUDS ... ... ... 9.94 9.55 7 9.64 +.5MudrcC un MUDSU ... ... ... 10.35 9.98 10.20 +2.0MultiColor LABL .20 .3 17 89.70 61.45 132 65.25 -12.8MustBio n MBIO ... ... ...dd 13.35 6.17 56 6.98 -41.8MutualFst MFSF .72 1.9 19 40.50 31.05 9 37.90 -1.7MySize n MYSZ ... ... ...dd 3.58 .57 748 .93 +43.7Mylan NV MYL ... ... 8 47.82 29.39 6163 36.33 -14.1MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 70 1.73 -49.1MyoKard n MYOK ... ... ...dd 62.83 12.60 510 49.05 +16.5MyriadG MYGN ... ... 18 41.57 23.28 730 37.15 +8.2N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 50 38.36 +4.2NCS Mltst n NCSM ... ... ... 25.96 12.57 109 14.20 -3.7NETgear NTGR ... ... ...cc 71.42 42.65 250 62.15 +5.8NF EngSv NFEC ... ... ... 5.29 .76 621 2.61 +169.1NI Hldg n NODK ... ... ... 18.62 15.72 10 16.81 -1.0NIC Inc EGOV .32 2.0 20 20.10 12.65 234 15.70 -5.4NICE Ltd NICE .64 .6 34 111.39 73.65 415 104.20 +13.4sNII Hldg n NIHD ... ... ...dd 3.75 .22 5421 3.96 +834.0nLIGHT n LASR ... ... ... 42.79 22.14 323 33.27 +23.5NMI Hldg h NMIH ... ... 12 21.92 10.10 257 16.30 -4.1tNN Inc NNBR .28 1.5 19 32.90 19.25 151 19.05 -31.0NV5 Global NVEE ... ... 26 71.90 40.01 27 68.50 +26.5NVE Corp NVEC 4.00 3.3 46 135.00 68.50 23 122.51 +42.5NXP Semi NXPI ... ... 40 125.93 90.83 3257 110.25 -5.8tNabriva n NBRV ... ... ...dd 14.10 3.52 462 3.39 -43.3NakBrLtd n NAKD ... ... ... 11.36 4.04 454 6.62 -22.1NanoDim n NNDM ... ... ... 6.37 1.21 229 2.06 -32.9NanoString NSTG ... ... ...dd 16.92 5.87 75 13.61 +82.2NanoVib n NAOV ... ... ... 5.00 3.68 2 4.85 +3.6Nanomtr NANO ... ... 28 44.17 22.08 293 35.79 +43.6NantHlth n NH ... ... ... 5.26 2.60 23 3.31 +8.5NantKwst n NK ... ... ... 8.45 2.66 145 2.98 -33.6Napco NSSC ... ... 39 15.90 7.40 39 14.50 +65.7Nasdaq NDAQ 1.76f 1.9 23 96.19 69.52 831 91.55 +19.2Natera n NTRA ... ... ...dd 20.00 7.78 993 18.97 +111.0Nathans s NATH 1.00a 1.0 60 100.90 52.90 15 95.30 +26.2NatAmUnv NAUH .18 17.5 ... 2.70 .76 6 1.03 -27.5NatlBnksh NKSH 1.19e 2.5 24 49.75 36.75 6 47.65 +4.8NatlBevrg FIZZ 1.50e ... 33 129.82 83.78 640 105.73 +8.5NatCineM NCMI .68 7.9 ...cc 8.60 5.09 785 8.56 +24.8NatlCmce n NCOM ... ... 24 48.60 38.03 50 46.70 +16.0NatEnrSv n NESR ... ... ... 11.33 9.51 2 10.50 +5.5NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 27 28.05 16.21 199 26.56 +35.2NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 3 25.27 NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 8 25.33 +1.1NatGnH pfC NGHCN 1.88 7.4 ... 26.26 23.13 20 25.24 +.8NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 9 25.44 +.1NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 2 3.20 -3.0NatInstrm NATI .92 2.2 52 53.57 38.70 393 41.86 +.6NatResrch NRC .68f 1.8 74 41.99 26.35 13 37.85 +1.5NSecGrp NSEC .20 1.2 11 18.17 11.53 1 16.29 -.4NatlVis n EYE ... ... ...cc 43.80 27.19 394 36.66 -9.7NatWstnLf NWLI .36 .1 11 368.00 276.00 8 305.21 -7.8NaturlAlt NAII ... ... 9 12.15 9.15 5 10.10 -1.9NatHlTr n NHTC .56f 2.3 6 29.28 14.15 61 24.82 +63.4NaturesSun NATR .40 4.2 ...dd 13.80 8.30 23 9.55 -17.3NatusMed BABY ... ... 51 43.60 28.00 298 35.35 -7.5Nav43 JSM 1.50 6.6 ... 25.00 20.21 8 22.87 -3.8Navient NAVI .64 4.9 7 16.97 11.48 1527 13.05 -2.0NavgGp s NAVG .28 .5 19 61.74 45.80 54 57.05 +17.1NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 334 10.09 +.7NektarTh NKTR ... ... ...dd 111.36 17.51 4715 48.20 -19.3Nemaura n NMRD ... ... ... 6.80 2.51 3 2.98 -48.2Neogen s NEOG ... ... 72 84.46 47.67 241 80.53 +30.6NeoGenom NEO ... ... ...cc 14.18 7.08 515 13.27 +49.8tNeonTh n NTGN ... ... ... 16.23 14.75 403 13.48 -10.1Neonode NEON ... ... ...dd 1.42 .30 58 .38 -49.3NeosTher n NEOS ... ... ...dd 13.15 5.95 450 6.25 -38.7Neovasc g NVCN ... ... ...dd 1.89 .03 27286 .04 -92.8NeptuneT g NEPT ... ... 7 4.46 .70 968 3.25 +37.7Net1UEPS UEPS ... ... 8 13.20 8.05 540 9.13 -23.2NetElem rs NETE ... ... ... 33.51 2.56 64 7.06 -36.6NetApp NTAP 1.60f 2.1 29 79.15 37.55 3485 77.31 +39.8NetEase NTES 2.16e .9 9 377.64 222.32 923 246.63 -28.5Netix s NFLX ... ... ...cc 423.21 144.25 12201 395.42 +106.0Netlist h NLST ... ... ...dd 1.35 .14 961 .17 -45.5NtScout NTCT ... ... 27 36.80 23.15 799 29.95 -1.6NetSolTch NTWK ... ... 31 6.60 3.09 67 5.65 +20.0Neuralst rs CUR ... ... ... 6.60 .88 63 1.14 -33.7NeuM wt rs NUROW ... ... ... .16 .02 .06 +57.9NeurMx rs NURO ... ... ... 3.00 1.20 276 1.32 -23.7Neurcrine NBIX ... ... ...dd 106.26 44.75 650 97.22 +25.3Neuronet n STIM ... ... ... 2503 27.78 Neurotrpe n NTRP ... ... ... 11.19 3.40 25 9.59 +36.2NewAgeB n NBEV ... ... ... 5.63 1.56 345 1.81 -16.6NewLink NLNK ... ... ...dd 19.30 3.75 366 4.82 -40.6NYMtgTr NYMT .80 13.4 9 6.54 5.35 1019 5.97 -3.2NYMtT pfB NYMTP 1.94 8.2 ... 26.00 18.66 10 23.71 -6.3NYMtT pfC NYMTO 1.97 8.2 ... 25.56 22.97 2 24.00 -2.0NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.53 22 23.55 -4.6NewatrTc n NEWA ... ... ... 28.20 7.60 149 21.36 +127.5NewmrkGp NMRK ... ... ... 15.62 13.12 198 14.26 -.8NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1260 15.53 -4.2NewsCpB NWS .20 1.3 ... 17.70 13.10 286 15.80 -4.8NewtekBsn NEWT 1.72e 8.7 ... 20.76 15.68 140 19.84 +7.3Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 1 26.04 -1.8Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 0 25.51 +1.6Nexeo Sol NXEO ... ... ... 11.14 6.74 135 9.16 +.7Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 0 11.00 +14.3NexstarM NXST 1.50 2.0 7 82.95 56.65 496 74.65 -4.5NextDec n NEXT ... ... ... 20.00 3.95 60 6.80 -18.3NichFncl h NICK ... ... 21 9.49 7.59 7 8.67 -1.5NicoletBc n NCBS ... ... 16 61.98 51.21 6 55.79 +1.9NightstTh n NITE ... ... ... 24.94 10.01 15 16.15 +23.1Noodles NDLS ... ... ...dd 13.30 3.50 280 12.25 +133.3Nordson NDSN 1.20 .9 21 151.84 107.16 143 127.71 -12.8NorSys NSYS ... ... 91 6.24 2.77 9 3.63 -6.1NorestB NBN .04 .2 18 29.95 18.85 33 21.80 -5.8NthnTech NTIC .40 1.1 38 36.20 14.95 8 35.50 +43.4NorTrst NTRS 1.68 1.6 20 110.81 85.69 938 103.71 +3.8NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 26 27.11 +3.2NorthdBc NFBK .40 2.4 22 18.39 15.14 60 16.62 -2.7Nthrim NRIM .96f 2.4 16 40.90 26.31 16 39.25 +16.0NwstBcsh NWBI .68 3.9 19 18.20 15.06 341 17.48 +4.5NwstPipe NWPX ... ... ...dd 22.00 14.50 55 19.66 +2.7NorwdFn s NWFL .88 2.4 28 38.55 25.37 5 36.10 +9.4NovaLfstyl NVFY ... ... ...dd 3.10 1.06 22 1.68 -30.0NovaMeas NVMI ... ... 16 32.00 20.55 76 27.32 +5.4Novan n NOVN ... ... ... 7.33 2.65 28 2.93 -30.6Novanta NOVT ... ... ... 68.00 35.00 174 61.20 +22.4Novavax NVAX ... ... ...dd 2.75 .91 3446 1.34 +8.1Novelion rs NVLN ... ... ...dd 10.68 3.08 32 3.61 +15.7NovoCure n NVCR ... ... ...dd 32.45 16.10 602 31.10 +54.0NovumeS n NVMM ... ... ... 4.75 1.52 1 1.75 -61.3NovusTher rs NVUS ... ... ...dd 8.61 3.12 52 6.20 +52.7NuCana n NCNA ... ... ...cc 32.00 9.32 46 20.41 +101.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 43

NuVasive NUVA ... ... 34 81.68 44.62 493 52.57 -10.1NuanceCm NUAN ... ... ...dd 19.07 12.18 2043 13.81 -15.5Nutanix n NTNX ... ... ... 64.87 18.60 2860 51.91 +47.1NutriSyst NTRI 1.00 2.6 22 67.95 26.06 398 37.95 -27.9Nuvectra NVTR ... ... ... 23.66 7.60 140 20.59 +165.3NvNq100Dy QQQX 1.48 5.7 ...q 28.19 19.58 196 25.99 +7.4Nvidia NVDA .60 .2 45 269.20 138.58 8436 240.86 +24.5NxStageMd NXTM ... ... ...dd 29.93 22.70 449 27.77 +14.6Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 102 1.67 -52.3NymoxPh NYMX ... ... ...dd 4.69 3.00 42 3.43 +3.9O -:O2Micro OIIM ... ... ... 2.05 1.30 55 1.81 +8.4OFS Cap OFS 1.36a 11.9 9 14.34 10.41 38 11.44 -3.9OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 2 24.80 -.4OHA Inv OHAI .08 5.2 39 1.68 .85 25 1.54 +33.9OP Bancp n OPBK ... ... ... 13.08 11.54 112 12.97 +4.2OReillyAu ORLY ... ... 18 290.35 169.43 568 276.26 +14.8OSI Sys OSIS ... ... 70 96.64 50.50 157 77.87 +21.0OakVlyBcp OVLY .26e 1.1 20 23.89 13.76 17 22.95 +17.5OaktrSpL OCSL .38 8.2 ...dd 5.91 3.90 262 4.63 -5.3OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 4 24.58 -2.5OaktStInco OCSI .56e 6.6 11 9.09 7.03 39 8.46 +.7OasmiaPh n OASM .02p ... ... 3.17 .80 1.34 +52.3ObalonT n OBLN ... ... ...dd 11.16 2.09 135 2.14 -67.6ObsEva n OBSV ... ... ... 20.35 5.90 68 14.52 +48.8OceanBio OBCI .05e ... ... 5.71 3.26 0 3.45 -20.5tOceanPw rs OPTT ... ... ...dd 2.54 .91 1310 .89 -19.1vjOceanR rs ORIG ... ... ... 138.84 20.22 561 29.33 +9.4OceanFst OCFC .60 2.0 18 30.90 24.02 197 30.05 +14.5Oclaro OCLR ... ... 13 10.49 5.61 1153 8.74 +29.7OconeeFed OFED .40 1.4 32 30.49 25.55 0 28.90 +.7OcularTher OCUL ... ... ...dd 11.00 3.30 407 7.25 +62.9OdonateT n ODT ... ... ... 32.00 15.15 22 23.09 -7.6OdysMr rsh OMEX ... ... ...dd 13.75 3.17 14 8.36 +121.8OfficeDpt ODP .10 3.8 6 6.26 2.00 6361 2.66 -24.9OhioValB OVBC .84 1.6 34 56.15 29.05 7 53.55 +32.5OhrPhar h OHRP ... ... ...dd 2.18 .18 217 .19 -89.6Okta n OKTA ... ... ...dd 61.00 21.52 2323 50.38 +96.7OldDomFrt ODFL .52 .3 36 164.10 92.14 430 149.90 +13.9OldLnBc OLBK .40f 1.2 21 35.25 26.01 252 34.59 +17.5OldNBcp ONB .52 2.8 25 19.10 15.38 1296 18.85 +8.0OldPoint OPOF .44 1.5 22 34.82 24.07 8 28.62 -3.8OldSecBc OSBC .04 .3 15 15.60 10.75 148 14.55 +6.6OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 4 10.47 +.4Ollies n OLLI ... ... 35 77.50 39.10 820 72.95 +37.0OlympStl ZEUS .08 .4 12 25.84 16.58 79 20.74 -3.5OmegaFlex OFLX .96f 1.2 49 79.96 53.50 13 78.00 +9.2Omeros OMER ... ... ...dd 25.64 8.36 451 18.27 -6.0Omnicell OMCL ... ... ...cc 55.40 39.75 265 52.60 +8.5OnSmcnd ON ... ... 11 27.10 13.65 11983 22.28 +6.4OnTrack OTIV ... ... ... 2.94 .93 103 1.15 -15.4OncoMed OMED ... ... ...dd 5.56 1.74 52 2.27 -44.6Oncobiolog ONS ... ... ... 2.30 .78 9 .88 -32.3Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2tOncolBio n ONCY ... ... ... 7.40 4.90 33 5.22 -16.6Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 948 .42 -72.0OncoSec rs ONCS ... ... ...dd 2.95 .88 255 1.38 -15.1OneGpHosp STKS ... ... ...dd 3.10 1.32 4 2.50 +4.6OneHorz rs OHGI ... ... ...dd 3.38 .49 317 .52 -63.0180 DgrCap TURN ... ... ... 2.45 1.46 26 2.32 +17.8OneStopS n OSS ... ... ...dd 6.25 4.10 9 4.45 -8.81800Flowrs FLWS ... ... 22 13.33 7.80 115 12.65 +18.2OneSpan OSPN ... ... ...cc 23.35 11.05 231 20.20 +45.3OpenText s OTEX .61f 1.7 31 40.31 30.88 373 34.96 -2.0OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 10.10 +.8OpGn wt rs OPGNW ... ... ... 4.88 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.48 1.62 98 1.74 -62.8Ophthotech OPHT ... ... 1 4.50 2.25 2159 2.63 -15.7OpiantPh n OPNT ... ... ... 51.90 13.28 9 14.31 -37.7OpkoHlth OPK ... ... ...dd 7.25 2.66 5549 4.77 -2.7sOptiNose n OPTN ... ... ...dd 27.34 15.01 502 28.46 +50.6Optibase OBAS ... ... ...dd 9.50 6.40 3 8.60 +8.1OptCable OCC .08 2.1 ...dd 4.15 2.13 27 3.85 +60.0OptimB rs OPHC ... ... ...dd 13.96 1.85 9 4.55 -3.2OpusBank OPB .59e 2.0 18 30.95 21.06 145 29.05 +6.4OramedPh ORMP ... ... ... 11.34 6.15 29 7.37 -18.1OraSure OSUR ... ... 33 23.01 12.86 355 16.83 -10.8Orbcomm ORBC ... ... ...dd 11.99 8.50 440 9.81 -3.6Orbotch ORBK ... ... 21 65.75 32.25 639 61.72 +22.9Organovo ONVO ... ... ...dd 2.78 .91 470 1.39 +3.7tOrgenesis n ORGS ... ... ... 16.80 8.22 15 8.36 -39.6OriginAg SEED ... ... ...dd 1.96 .64 124 .76 -10.6OrigBcp n OBNK .13 .3 ... 42.31 36.12 96 40.50 +8.0OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 42 1.08 +22.7Oritani ORIT 1.13e 7.0 12 17.70 15.00 337 16.15 -1.5OrrstownF ORRF .52f 2.0 20 27.05 22.00 16 26.00 +3.0OrthoPed n KIDS ... ... ... 29.19 14.00 195 28.00 +45.9Orthox OFIX ... ... 77 61.86 42.68 123 57.99 +6.0OspyEn A n OSPR ... ... ...cc 10.20 9.47 17 10.16 +5.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 10.99 +10.5OssenInn rs OSN ... ... 18 8.90 1.50 84 2.80 -2.8Otelco OTEL ... ... 9 17.75 6.95 11 15.00 +12.4Otonomy OTIC ... ... ...dd 21.15 2.80 224 3.90 -29.7OttawaBc n OTTW .20f 1.4 93 14.99 13.59 9 13.99 -3.1OtterTail OTTR 1.34 2.8 24 48.75 38.75 101 47.80 +7.5OvaScience OVAS ... ... ...dd 1.79 .71 120 .91 -35.0Overstk OSTK ... ... ...dd 89.80 14.30 1391 29.90 -53.2Ovid Th n OVID ... ... ...dd 12.44 5.28 46 7.92 -19.8Oxbridge OXBR .48 27.4 3 6.00 1.00 1 1.75 -18.6Oxbrdge wt OXBRW ... ... ... .58 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 137 13.22 -5.4OxfordLn OXLC 1.62 15.6 ... 11.74 9.11 115 10.40 +3.5Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 0 25.32 -.3OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 24.86 5 25.37 +.7OxfSqCap OXSQ .80 11.6 6 7.25 5.15 147 6.89 +20.0OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 8.58 +2.4PAM PTSI ... ... 41 48.96 16.34 9 45.70 +32.7PB Bncp PBBI .24f 2.1 ...cc 11.75 10.00 2 11.45 +6.5PC Cnnctn CNXN .34e ... 17 33.81 22.66 64 33.43 +27.5PC-Tel PCTI .22 3.5 ... 7.85 5.65 9 6.25 -15.2PCM Inc PCMI ... ... ...cc 20.50 6.90 62 15.35 +55.1PCSB Fn n PCSB .03p ... 86 22.34 16.50 27 19.79 +3.9PDC Engy PDCE ... ... ...dd 66.20 36.74 777 61.19 +18.7PDF Sol PDFS ... ... 35 20.10 9.62 164 11.80 -24.8PDL Bio PDLI .20 8.6 4 3.55 2.15 1654 2.32 -15.3PDL Cmt n PDLB ... ... ... 16.95 14.46 18 15.78 +4.0PHI vtg PHII ... ... ...dd 13.95 9.40 5 10.50 -10.2PHI nv PHIIK .20 1.9 ...dd 13.39 9.26 37 10.45 -9.7PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 115 11.80 -7.8PLX Phr rs PLXP ... ... ... 9.41 3.20 4 3.93 -43.1PRA Grp PRAA ... ... 57 42.15 25.72 210 38.80 +16.9PRA Hlth PRAH ... ... 58 97.31 73.05 458 92.77 +1.9PRGX Glbl PRGX ... ... ...dd 10.30 5.40 46 9.70 +36.6PTC Inc PTC ... ... ...cc 100.79 52.20 855 93.54 +53.9PTC Thera PTCT ... ... ...dd 52.95 14.56 818 32.18 +92.9PacWstBc PACW 2.40f 4.8 16 55.86 43.08 1078 50.07 -.7Paccar PCAR 1.12f 1.8 12 79.69 60.36 1388 62.04 -12.7PacBiosci PACB ... ... ...dd 5.70 2.02 867 3.49 +32.2PacEthanol PEIX ... ... ...dd 7.50 2.40 619 2.45 -46.2PacMerc PMBC ... ... 22 10.00 7.60 13 9.70 +10.9PacPreBc PPBI .15p ... 25 46.05 32.05 524 38.65 -3.4PaciraPhm PCRX ... ... ...dd 51.10 26.95 602 31.05 -32.0PainThr rs PTIE ... ... ...dd 12.80 2.12 398 2.26 -43.6PanASlv PAAS .14 .8 22 19.56 13.99 707 17.56 +12.9PangaeaL PANL ... ... 2 8.40 2.13 36 2.97 -19.3PapaJohns PZZA .90 1.7 21 81.09 49.54 586 51.76 -7.8PapaMurph FRSH ... ... 14 6.50 3.50 12 5.45 +1.3ParatekPh PRTK ... ... ...dd 29.00 9.85 717 10.20 -43.0ParkCity PCYG ... ... 41 15.00 6.75 35 8.10 -15.2ParkOh PKOH .50 1.3 17 47.90 34.95 47 37.70 -18.0ParkeBcp PKBK .56f 2.4 17 24.80 16.25 16 23.65 +26.6ParkrVs rs PRKR ... ... ...dd 2.24 .48 86 .57 -46.2PrtnrCm PTNR ... ... 16 6.60 3.23 3 3.76 -38.9PathfdBcp PBHC .24f 1.5 23 16.64 14.60 1 15.97 +3.7PatrkInd s PATK ... ... 19 72.35 45.30 156 57.80 -16.8PatrNBc rs PNBK .04 .2 24 21.15 15.30 0 20.07 +12.5PatriotTr n PATI ... ... 15 23.80 16.72 0 22.00 +26.6PatternEn PEGI 1.69f 9.1 14 26.56 16.58 813 18.56 -13.6Patterson PDCO 1.04 4.5 10 48.30 20.57 3993 23.06 -36.2PattUTI PTEN .16f .9 ...dd 25.03 14.83 3413 18.29 -20.5Pavmed n PAVM ... ... ...dd 9.31 .87 754 .96 -58.0Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.3 27 73.10 54.20 4862 67.96 -.2Paylocity PCTY ... ... ...cc 64.21 41.15 251 59.16 +25.4PayData rs PYDS ... ... ...dd 4.10 1.17 44 1.63 -35.6PayPal n PYPL ... ... 53 87.55 52.52 7374 82.48 +12.0pdvWirelss PDVW ... ... ...dd 39.75 22.50 14 25.15 -21.7PeakRsts SKIS .28 5.5 ...dd 5.78 4.00 2 5.05 -6.5PeapkGl PGC .20 .6 19 38.00 29.21 53 34.64 -1.1Pegasyst PEGA .12 .2 ...cc 67.95 45.40 485 54.80 +16.2PnnNtGm PENN ... ... 35 36.29 19.98 998 33.50 +6.9PennVa n PVAC ... ... ... 86.31 32.49 246 84.64 +116.4PennantPk PNNT .72 10.4 8 7.84 6.29 318 6.95 +.6PenPkFR PFLT 1.14 8.4 11 14.65 12.00 96 13.61 -.8PennsWd PWOD 1.88 4.2 18 50.00 39.59 5 45.02 -3.3PensarAc n WRLS ... ... ... 10.17 7.75 12 9.88 +2.2PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .49 -2.0PensarA un WRLSU ... ... ... 11.48 10.02 10.60 +2.7PeopUtdF PBCT .70f 3.8 17 20.26 15.97 2369 18.19 -2.7PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 18 25.45 -10.1PeBcOH PEBO 1.12f 3.0 17 39.58 29.55 37 37.90 +16.2PeopBNC PEBK .52 1.6 17 36.12 26.00 2 32.33 +5.3PeopFSvc PFIS 1.32f 2.7 18 52.00 39.00 3 48.10 +3.3PeopUtah n PUB .40f 1.1 32 38.70 26.00 44 36.00 +18.8PepsiCo PEP 3.71f 3.4 22 122.51 95.94 4297 108.68 -9.4Percptr PRCP .15 1.5 30 10.81 6.80 9 10.25 +5.7Percient PRFT ... ... 51 27.51 16.70 97 26.34 +38.1Performnt PFMT ... ... ...dd 3.52 1.52 14 2.14 +29.7PerionNwk PERI ... ... ... 1.99 .71 84 1.12 +8.7PermaFix PESI ... ... ... 5.15 3.25 2 4.43 +21.2PermaPip PPIH ... ... ...dd 10.43 7.50 2 9.35 +3.9PernixT rs PTX ... ... ...dd 5.18 2.00 37 2.44 +1.7PerryEllis PERY ... ... 8 28.54 16.35 213 27.18 +8.5PershGld rs PGLC ... ... ... 3.31 1.80 4 1.84 -23.3PetIQ n PETQ ... ... ... 28.23 17.03 384 26.05 +19.3PetMed PETS 1.00 2.2 28 57.80 31.81 766 44.65 -1.9PFSweb PFSW ... ... ...dd 11.86 5.90 128 9.45 +27.2PhibroAH PAHC .40 .9 33 48.40 32.05 111 45.70 +36.4PhotrIn PLAB ... ... 1 10.60 7.20 547 7.75 -9.1PiedmLithn PLLL ... ... ... 17.98 12.75 1 14.46 +13.4PierisPhm PIRS ... ... ... 9.75 4.42 571 5.03 -33.4PilgrimsP PPC ... ... 9 38.39 19.25 872 20.28 -34.7PingtanM PME .04 1.4 18 4.50 1.99 58 2.83 -7.2PinnclEnt PNK ... ... ... 34.63 18.30 237 33.73 +3.1PinnaclFn PNFP .56 .9 20 69.95 58.40 412 61.90 -6.6PioneerPw PPSI ... ... 26 7.95 4.57 1 5.10 -33.0Pixelwrks PXLW ... ... ...dd 7.05 3.50 186 3.60 -43.1PlatEag n EAGL ... ... ... 11.82 9.60 18 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 629 10.09 +.8PlayaHot n PLYA ... ... ...dd 12.27 9.41 333 10.81 +.2Plexus PLXS ... ... 22 66.78 49.20 86 59.49 -2.0PlugPowr h PLUG ... ... ...dd 3.21 1.53 3737 1.99 -15.7PlumasBc PLBC .36f 1.3 15 29.45 19.10 0 27.92 +20.3Plurlsght n PS ... ... ... 29.84 19.25 290 24.19 +21.0PluristemT PSTI ... ... ...dd 2.12 1.06 229 1.21 -12.3PoageBksh PBSK .24 1.2 23 21.00 17.20 1 19.60 -6.7PointrTel h PNTR ... ... 16 19.65 9.95 9 12.00 -35.5PointsInt g PCOM ... ... 49 17.41 7.70 42 16.29 +58.3PolarPwr n POLA ... ... ... 6.85 4.01 8 6.21 +24.0Polarity rs COOL ... ... ... 41.22 15.21 844 24.23 +4.4Pool Corp POOL 1.80f 1.2 32 157.52 97.25 195 152.20 +17.4PopeRes POPE 2.80 3.8 26 76.00 66.60 73.10 +4.8Popular BPOP 1.00 2.2 23 48.18 32.04 509 45.42 +28.0Popular pf BPOPN 1.68 6.8 ... 25.52 22.61 2 24.71 +1.8PopCpII pf BPOPM 1.53 6.5 ... 24.20 17.66 23.50 +4.0PortolaPh PTLA ... ... ...dd 67.10 30.10 1229 38.00 -21.9Potbelly PBPB ... ... ...dd 13.75 10.60 127 13.15 +6.9PotltchDel PCH 1.60 3.2 27 56.35 43.85 240 50.25 +.7PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 41 34.92 +21.9 PwrInteg POWI .64f .9 37 86.60 60.55 138 73.90 +.5PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 14.99 18.70 +7.2PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 6 1.85 -40.7tPrecipio n PRPO ... ... ... 28.16 .36 923 .36 -69.8PrecTh rs AIPT ... ... ...dd 2.50 .81 131 1.17 +15.9PfdBkLA PFBC 1.00f 1.6 18 67.88 48.89 96 62.12 +5.7PrefrmdLn PLPC .80 .9 41 96.83 44.95 17 89.35 +25.8PremFin s PFBI ... ... 12 26.05 16.78 23 19.27 -4.0Premier PINC ... ... ...dd 37.25 27.16 1439 36.37 +24.6Presbia n LENS ... ... ... 7.14 1.86 12 2.10 -44.4Presidio n PSDO ... ... ... 19.74 11.97 174 13.24 -30.9PriceTR TROW 2.80 2.4 21 127.43 73.48 1061 115.68 +10.2PrSmrt PSMT .70 .8 37 94.45 77.50 145 92.10 +7.0PrmEgy PNRG ... ... ...dd 71.00 43.50 71.00 +37.9PrimoWtr PRMW ... ... 88 19.23 10.47 398 17.51 +39.3Primoris PRIM .24 .9 20 30.00 23.61 200 27.51 +1.2PrinPrice PSET .16e ... ... 34.46 29.10 34.15 +6.1PrinShHld PY .33e ... ... 34.81 28.54 0 32.83 +.7PrinHlIn ef BTEC ... ... ... 39.21 27.02 0 34.43 +9.5PrinMill ef GENY .06e ... ... 38.63 28.59 1 36.34 +4.7Prin US SC PSC ... ... ... 34.58 27.61 3 33.42 +5.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3tPrinFncl PFG 2.08f 3.9 11 75.59 52.55 1157 52.97 -24.9ProDex PDEX ... ... 18 8.00 5.35 1 6.65 -2.2ProPhaseL PRPH 1.00e ... ...dd 5.29 1.55 9 3.24 +87.4ProQRTher PRQR ... ... ...dd 7.45 2.75 46 7.25 +124.8PrUltBio s BIB ... ... ...q 69.62 48.12 86 55.32 -1.3PrUltPQ s TQQQ ... ... ...q 64.13 31.34 13838 56.85 +22.9ProDvrs h rs IPDN ... ... ... 7.99 2.45 18 3.85 -5.9ProrEng PFIE ... ... 1 5.30 1.19 3625 3.80 +97.9PrognicsPh PGNX ... ... ...dd 9.12 4.60 1102 8.10 +36.1ProgrsSoft PRGS .56 1.4 35 53.60 29.98 2025 40.93 -3.9Proofpoint PFPT ... ... ...dd 130.27 82.61 686 115.86 +30.5PShtQQQ rs SQQQ ... ... ...q 33.45 12.91 22169 14.46 -32.8ProS Ris n EQRR ... ... ... 51.48 38.13 7 47.91 +2.6PrUlNBio rs UBIO ... ... ... 46.35 25.80 40 31.66 -5.9ProUShBio BIS ... ... ...q 25.21 17.52 29 20.15 -8.6ProspctCap PSEC .72 10.7 8 8.37 5.51 1347 6.72 -.3ProtagTh n PTGX ... ... ...dd 23.97 5.50 256 6.72 -67.7ProteonTh PRTO ... ... ...dd 2.90 1.25 24 2.55 +34.2Proteos n PTI ... ... ... 8.61 1.41 237 2.79 -52.1Prothena PRTA ... ... ...dd 70.00 10.43 611 14.68 -60.8ProvidSv PRSC ... ... 21 79.59 48.25 141 79.00 +33.1ProvidBc n PVBC ... ... ... 29.60 19.75 4 26.75 +1.1ProvFnH PROV .56 2.9 20 20.00 17.62 12 19.35 +5.2PrudntlBcp PBIP .20 1.0 97 19.87 15.81 3 19.33 +9.8PsychmCp PMD .72f 3.9 18 27.99 15.99 11 18.55 -9.8tPulmatrix PULM ... ... ...dd 2.68 .42 1487 .44 -68.8PulseBio n PLSE ... ... ...dd 37.50 9.81 66 14.97 -36.6PumaBiotc PBYI ... ... ...dd 136.90 47.00 1300 56.35 -43.0PureAcq n PACQ ... ... ... 9.75 9.60 191 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 25 10.20 +.8PureCycle PCYO ... ... ...dd 10.25 6.55 45 9.50 +13.8PurplInv n PRPL ... ... ...dd 13.90 6.33 11 8.41 -16.3PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 37 12.22 .95 116 1.10 -65.9QAD Inc B QADB .24 .6 ...dd 44.24 21.58 39.95 +29.6QAD A QADA .29 .6 ...dd 55.35 30.20 53 50.30 +29.5QCR Hld QCRH .24 .5 19 50.00 39.85 31 47.90 +11.8QIWI plc QIWI .84e 5.4 15 25.28 13.67 151 15.45 -10.8Qorvo QRVO ... ... 96 86.84 62.68 597 80.48 +20.8Qualcom QCOM 2.48f 4.4 ...dd 69.28 48.56 11715 55.90 -12.7QualitySys QSII .70 3.5 32 20.60 12.24 219 19.89 +46.5Qualstar rs QBAK ... ... ... 13.50 5.05 22 7.85 -6.5Qualys QLYS ... ... 83 97.75 39.45 298 85.00 +43.2Quantenn n QTNA ... ... ... 21.17 9.60 284 15.89 +30.2tQuanterx n QTRX ... ... ...dd 24.81 14.14 147 14.08 -34.4Quartrhill g QTRH .05 ... 3 2.12 1.06 23 1.10 -40.2QuestRes rs QRHC ... ... ...dd 2.91 1.03 8 1.99 -13.5QuickLog h QUIK ... ... ...dd 2.22 1.05 104 1.15 -33.9Quidel QDEL ... ... ...cc 70.28 26.52 318 66.30 +52.9QuinStreet QNST ... ... ...cc 14.65 3.36 798 13.03 +55.5Qumu Cp QUMU ... ... ...dd 3.28 1.42 19 2.14 -9.7Quotinet QTNT ... ... ... 9.02 2.78 378 8.18 +65.3QuratRet A QRTEA ... ... 19 29.11 20.15 2979 21.19 -13.2QuratRet B QRTEB ... ... 22 28.90 20.32 20.87 -15.0R -:R1 RCM n RCM ... ... ... 9.40 3.05 572 9.15 +107.5RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 37 32.49 +18.7RBC Bear ROLL ... ... 43 139.95 98.55 127 131.91 +4.4RCI Hosp RICK .12 .4 12 33.78 21.91 45 31.21 +11.5RCM RCMT 1.00e ... 24 7.50 4.63 6 4.95 -20.8RF Inds RFIL .08 1.1 17 8.95 1.75 60 7.40 +174.1RGC Res s RGCO .62 2.2 33 31.57 22.16 9 28.79 +6.3RLJ Ent rs RLJE ... ... ... 5.37 2.67 3 4.49 +22.0RMG Net rs RMGN ... ... ...dd 3.00 .75 106 1.22 +48.8RMR Gp h RMR 1.00 1.3 45 83.20 42.36 28 76.90 +29.7RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 134 4.55 +11.0RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 100 2.09 -62.4RaPhrm n RARX ... ... ...dd 23.38 4.78 228 9.90 +16.5sRadNet RDNT ... ... 95 14.85 7.40 379 15.15 +50.0RadaElc rs RADA ... ... ...dd 3.86 1.69 117 2.78 -9.7Radcom RDCM ... ... 54 22.45 17.00 32 19.80 -.3RadiSys RSYS ... ... ...dd 4.00 .53 223 .70 -30.3RadiusHlth RDUS ... ... ...dd 49.16 24.66 858 28.91 -9.0sRadware RDWR ... ... ...dd 25.28 15.82 156 25.24 +30.1RamacoRs n METC ... ... ... 9.35 3.81 63 7.11 +3.3Rambus RMBS ... ... ...dd 15.50 11.30 769 12.99 -8.6RandCap RAND ... ... 3 3.50 2.40 2.69 -10.9Randgold GOLD 2.00f 2.7 31 108.29 74.02 274 75.21 -23.9RandBcp n RNDB ... ... ... 17.45 13.36 5 16.58 +8.0Rapid7 n RPD ... ... ...dd 33.92 14.75 382 28.60 +53.3RaveRest RAVE ... ... ...dd 2.33 1.09 17 1.47 +.5RavenInds RAVN .52 1.3 1 42.40 26.70 61 38.95 +13.4ReShape rs RSLS ... ... ... 79.20 2.06 251 2.26 -89.8ReadIntlA RDI ... ... 12 17.50 14.37 22 16.17 -3.2sReadgIntB RDIB ... ... 20 27.66 18.00 7 26.22 +14.0tRealGSol rs RGSE ... ... ...dd 3.25 .60 6165 .61 -58.8RealNetwk RNWK ... ... ...dd 5.00 2.63 109 3.59 +5.0Rl NxtEc n BLCN ... ... ... 25.05 21.69 20 22.30 -8.0tRealitCh n BCNA ... ... ... 24.47 22.44 5 22.45 -7.2RealmTh n RLM ... ... ... RealPage RP ... ... 71 61.95 35.00 634 54.95 +24.0ReataPh n RETA ... ... ...dd 43.69 19.31 135 35.08 +23.9ReconTech RCON ... ... ...dd 5.36 .64 806 1.40 +7.3tRecroPhm REPH ... ... ... 13.05 4.96 212 4.80 -48.1RedRobin RRGB ... ... 27 70.10 45.70 596 47.30 -16.1RedRkRs n RRR .40 1.2 ... 35.77 21.41 246 32.94 -2.4RedViolt n RDVT ... ... ...dd 46.40 4.35 50 8.68 -81.3Redn n RDFN ... ... ... 33.49 19.18 923 23.02 -26.5RedhillBio RDHL ... ... ... 11.25 4.30 76 8.09 +57.4Regenrn REGN ... ... 26 529.99 281.89 942 341.82 -9.1RegnxBio n RGNX ... ... 52 75.15 17.60 766 71.80 +115.9RegulusTh RGLS ... ... ...dd 1.52 .61 241 .65 -37.3Reis Inc REIS .76 3.6 ...dd 22.80 15.95 92 21.40 +3.6ReliantBcp RBNC .32 1.1 28 29.99 21.90 19 28.22 +10.1Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.83 +1.3RemarkHld MARK ... ... ...dd 15.10 2.12 567 4.00 -58.9Renasant RNST .80f 1.7 20 49.78 37.68 110 45.99 +12.5RenewEn REGI ... ... 5 18.45 9.50 626 17.55 +48.7RenminTi rs ABAC ... ... ... 4.76 1.90 88 2.83 -4.1RentACt RCII .32 2.2 25 14.94 7.22 2976 14.70 +32.4Replgn RGEN ... ... 67 47.26 29.56 302 46.80 +29.0RepBncp RBCAA .97 2.1 18 47.98 33.17 19 46.25 +21.6tRepFBcp FRBK ... ... 56 9.80 7.90 146 7.90 -6.5resTORbi n TORC ... ... ...dd 21.10 7.55 101 9.00 -46.7RschFrnt REFR ... ... ...dd 1.46 .60 24 .79 -24.0Resonant RESN ... ... ... 8.55 3.17 354 5.60 -25.0ResConn RECN .48 2.8 27 17.95 12.05 82 17.25 +11.7RestorRob n HAIR ... ... ...dd 11.95 2.61 41 3.25 -29.3RetailOpp ROIC .78 4.0 57 20.78 16.18 899 19.30 -3.3RetoEco n RETO ... ... ... 12.75 4.29 49 5.20 -26.2Retrophin RTRX ... ... ...dd 29.78 18.70 243 25.89 +22.9RevanceTh RVNC ... ... ...dd 37.45 22.05 488 27.90 -22.0RevenHo n RVEN ... ... ... 6.75 2.32 0 3.90 -15.8RevolutL rs RVLT ... ... ... 8.10 2.95 64 3.96 +20.4ReWalkRob RWLK ... ... ...dd 3.20 .85 109 .96 -12.7RhythmP n RYTM ... ... ...cc 37.23 16.80 552 31.71 +9.1RibbnCm n RBBN ... ... ...dd 8.36 4.97 257 7.04 -8.9RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0sRiceBran RIBT ... ... ...dd 2.03 .90 345 2.03 +37.2RichrdElec RELL .24 2.5 ... 9.75 5.31 18 9.49 +40.8RigelPh RIGL ... ... ...dd 4.71 2.14 1576 2.85 -26.5tRigNet RNET ... ... ...dd 19.50 10.75 50 10.60 -29.1RiminiSt n RMNI ... ... ... 10.40 .25 35 6.62 -16.3RiotBlck RIOT 1.00p ... ... 46.20 3.08 239 6.56 -76.9RiseEdCy n REDU ... ... 23 18.60 9.50 89 14.08 -4.8RittrPh rs RTTR ... ... ... 7.50 1.83 168 2.52 -23.4RivrvwBcp RVSB .12 1.4 18 9.75 6.50 27 8.52 -1.7RocktPh n RCKT ... ... ... 24.28 3.40 309 19.25 +84.4tRockwllM RMTI ... ... ...dd 8.70 4.45 1056 4.41 -24.2sRockyBr RCKY .48f 1.6 20 30.80 12.20 139 30.30 +60.3RkyMChoc RMCF .48 4.4 11 12.60 10.76 3 10.94 -7.1Roku n ROKU ... ... ...dd 58.80 15.75 6351 41.62 -19.6Rosehill n ROSE ... ... ... 10.84 5.52 6 8.06 +2.5Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.15 -9.9RossStrs s ROST .90 1.1 22 87.22 52.85 1874 85.10 +6.0RoyGld RGLD 1.00 1.1 ...dd 94.39 76.15 432 91.36 +11.3Rubicon rs RBCN ... ... ... 9.75 6.71 2 7.93 -.6RmblOn B n RMBL ... ... ... 7.05 3.53 17 5.76 +10.9RushEntA RUSHA ... ... 27 55.40 35.32 170 43.31 -14.8RushEntB RUSHB ... ... 34 52.76 34.60 18 43.75 -9.3RuthsHosp RUTH .44 1.6 27 29.00 17.95 132 28.30 +30.7Ryanair RYAAY 1.55e 1.4 ... 127.61 101.10 246 112.38 +7.9S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 69 43.28 +8.7S&WSeed SANW ... ... ... 4.40 2.90 17 3.15 -19.2sSB FinGp SBFG .32f 1.6 14 20.35 15.61 24 20.25 +9.5SB FnGp pf SBFGP .65 3.3 ... 21.10 14.93 19.50 +8.9SB OneBc SBBX .30f 1.0 24 32.85 19.75 37 29.95 +11.5SBA Com SBAC ... ... ...cc 177.67 132.21 735 164.93 +1.0SEI Inv SEIC .60f 1.0 22 78.35 52.20 503 62.79 -12.6tSelasLf rs SLS ... ... ... 19.41 3.38 215 3.53 -55.1SG Blck n SGBX ... ... ... 7.00 3.70 2 5.08 -15.1SGOCO rs SGOC ... ... ... 2.29 .90 10 1.20 +12.7SI Fincl SIFI .24 1.6 15 16.45 13.75 10 14.95 +1.7SIGA Tc n SIGA ... ... ... 7.54 5.61 352 6.00 +1.5SLM Cp SLM ... ... 16 12.46 9.65 3831 11.41 +1.0SLM Cp pfB SLMBP 3.32e 4.7 ... 74.65 65.20 70.20 +2.1SmartGlb n SGH ... ... 7 56.69 14.81 880 31.71 -5.9SMTC hg SMTX ... ... ... 3.18 1.12 121 2.81 +48.3SORL SORL ... ... 3 8.70 3.70 93 4.63 -31.1SP Plus SP ... ... 22 41.70 29.23 105 38.15 +2.8SPAR Gp h SGRP ... ... ... 3.75 .99 14 1.28 +4.1tSpdDorWrF DWFI ... ... ... 26.06 23.59 216 23.67 -6.4SPI Eng rs SPI ... ... ... 2.61 .33 5949 .44 -31.1SPS Cmce SPSC ... ... 94 78.57 45.02 172 74.41 +53.1SS&C Tch s SSNC .28 .5 33 55.25 36.48 1322 51.87 +28.1SSLJ.cm n SSLJ ... ... ... 5.75 3.12 36 3.89 +10.8SSR Mng g SSRM ... ... 21 11.44 7.64 550 9.69 +10.2SVB FnGp SIVB ... ... 25 329.65 159.44 655 291.65 +24.8SabanCap 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 0 10.64 +1.1SabraHltc SBRA 1.78e 8.1 17 25.27 15.78 1106 21.97 +17.0SabreCorp SABR .56 2.3 29 26.78 17.30 4942 24.63 +20.1SAExplr rs SAEX ... ... ...dd 3.58 1.18 1302 1.52 -30.9SaftyInsGr SAFT 3.20 3.7 22 89.15 67.40 27 85.35 +6.2SageThera SAGE ... ... ...dd 195.97 59.57 484 151.85 -7.8Saia Inc SAIA ... ... 39 87.05 47.10 227 81.15 +14.7SalemMda SALM .26 5.7 17 7.50 3.10 108 4.60 +2.2SalisbryBc SAL 1.12 2.5 16 51.80 34.65 44.20 -1.0SanderFm SAFM 1.28 1.2 8 176.43 96.80 438 103.98 -25.1SndySpr SASR 1.12f 2.7 19 43.87 36.41 98 41.32 +5.9Sanlp JBSS 2.00e ... 26 77.76 54.32 77 75.66 +19.6SangTher SGMO ... ... ...dd 27.50 8.00 2792 13.90 -15.2Sanmina SANM ... ... 17 42.95 24.60 569 29.35 -11.1Sano rt GCVRZ ... ... ... .54 .27 15 .47 +24.2Sapiens SPNS .20e 2.1 49 14.30 8.01 4 9.74 -15.5SareptaTh SRPT ... ... ...dd 176.50 32.36 2809 133.75 +140.4Savara rs SVRA ... ... ...dd 17.19 5.07 450 11.31 -23.8 scPhrma n SCPH ... ... ...dd 18.17 5.21 64 5.71 -52.8ScanSource SCSC ... ... 14 45.35 31.40 79 40.75 +13.8Schmitt h SMIT ... ... ...dd 4.47 1.55 2.38 -13.1Schnitzer SCHN .75 2.2 9 38.85 21.35 353 34.50 +3.0ScholRck n SRRK ... ... ... 27.02 14.00 89 15.80 +1.9Scholastc SCHL .60 1.4 ...dd 46.59 33.51 58 44.20 +10.2Schulmn SHLM .82 1.8 33 44.75 25.00 119 44.55 +19.6SciGames SGMS ... ... ...dd 62.80 24.05 973 49.15 -4.2ScrippsEW SSP .05p ... 44 20.35 10.69 388 13.69 -12.4Scynexis SCYX ... ... ...dd 2.50 1.05 323 1.65 -28.9SeaChange SEAC ... ... ... 4.03 2.40 251 3.36 -14.5SeacstBkg SBCF ... ... 25 33.51 20.58 274 31.93 +26.7SeagateT STX 2.52 4.5 15 62.70 30.60 1688 56.36 +34.7SeanrgM rs SHIP ... ... ...dd 1.66 .70 28 .88 -15.9Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 1143 2.26 -36.9SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 46 2.15 -17.3SeaSpine n SPNE ... ... ...dd 14.31 8.76 37 12.57 +24.2SeattGen SGEN ... ... ...dd 69.71 45.31 735 64.96 +21.4SecndSight EYES ... ... ...dd 2.58 .90 198 1.68 -12.0ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 227 8.70 -9.9SecWkA A n SCWX ... ... ...dd 13.38 7.83 92 12.13 +36.8SecNtl lf SNFCA .23t ... 3 6.24 4.05 6 5.15 +3.0SelectBc lf SLCT ... ... 25 14.06 10.90 25 13.42 +6.2SelIncREIT SIR 2.04 9.1 19 26.26 17.90 388 22.42 -10.8SelectaB n SELB ... ... ... 24.02 7.95 197 12.84 +30.9SelectvIns SIGI .72 1.3 18 62.40 46.28 87 55.30 -5.8SmLEDS rs LEDS ... ... ...dd 10.49 1.61 284 3.63 -2.7Semtech SMTC ... ... 58 51.90 31.30 394 47.05 +37.6SenecaB SENEB ... ... 24 35.95 27.45 28.10 -17.4SenecaA SENEA ... ... 10 36.60 26.45 11 26.95 -12.4SenesTc n SNES ... ... ...dd 6.40 .30 511 1.75 +143.1SenHous SNH 1.56 8.6 12 22.01 14.86 1188 18.13 -5.3SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 8 25.14 -.5SenHous 46 SNHNL 1.56 6.1 ... 27.38 24.97 28 25.68 -4.4Senmiao n AIHS ... ... ... 8.91 5.00 25 5.53 -2.1Senomyx SNMX ... ... ...dd 1.71 .56 32 1.19 -8.5SensusHlt n SRTS ... ... ... 7.71 3.43 6 7.16 +38.7SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 10 9.85 +1.0SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 6 10.10 +1.3SeqentialB SQBG ... ... ...dd 4.08 1.36 160 2.07 +16.3SeresTh n MCRB ... ... ...dd 17.42 6.65 166 9.20 -9.3SvcSource SREV ... ... ...dd 4.47 2.61 215 4.01 +29.8ServiFst s SFBS .44 1.0 22 44.85 32.54 77 42.44 +2.3SesenBio SESN ... ... ...dd 3.50 .62 956 1.99 +145.4SevStars h SSC ... ... ...dd 7.00 1.26 206 1.90 -58.8SevernBc SVBI .12 1.4 40 8.80 6.70 2 8.70 +19.9SharingE rs SEII ... ... 43 12.40 2.61 48 3.46 -54.3Sharps SMED ... ... ...dd 5.73 3.46 13 3.86 -5.6SharpSprg SHSP ... ... ...dd 9.50 3.07 187 8.70 +97.5ShndTele s SHEN .26f .8 ... 41.80 28.00 102 33.45 -1.0ShiftPixy n PIXY ... ... ... 11.64 2.00 81 2.71 -5.9Shiloh SHLO ... ... 38 14.97 6.45 48 8.65 +5.5Shineco n TYHT ... ... ... 4.60 1.31 28 1.74 -24.3Shire SHPG 1.05e .6 87 177.51 123.73 1589 168.41 +8.6ShoeCarnvl SCVL .32f 1.0 23 34.98 15.08 177 33.54 +25.4ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 20 18.98 +13.7ShotSpot n SSTI ... ... ... 41.67 9.33 97 37.60 +167.6Shuttery SFLY ... ... ...cc 100.34 39.76 388 90.62 +82.2SiebertFn SIEB .10a 1.0 ...dd 21.61 3.60 18 9.88 -26.8SiennaBi n SNNA ... ... ... 29.25 13.37 26 15.52 -14.5Sientra SIEN ... ... ...dd 21.06 8.79 373 19.46 +38.4SierraBc BSRR .64 2.3 17 29.96 23.10 44 28.01 +5.5SierOnc g n SRRA ... ... ...dd 4.09 1.12 240 2.95 -20.9SierraWr SWIR ... ... 15 31.40 15.10 224 15.95 -22.0SifyTech SIFY .02e .9 ... 2.10 .40 76 1.94 +89.5SigmaDsg SIGM ... ... ...dd 7.00 5.50 89 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .89 71 .94 -56.3Sigmatr SGMA ... ... 14 11.61 5.26 9 7.44 -26.5SignatBk SBNY ... ... 24 161.92 116.68 564 127.24 -7.3SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.26 252 26.67 -9.3SilcLtd SILC 1.00 2.6 17 77.95 32.00 45 37.85 -46.0SilcnLab SLAB ... ... 92 110.70 66.35 186 100.05 +13.3SilicnMotn SIMO 1.20 2.3 20 56.51 40.33 293 52.68 -.5SilvrSun n SSNT .06e ... ...cc 5.22 2.90 0 3.98 -5.9Silvercrest SAMG .56 3.4 23 17.40 11.85 18 16.35 +1.9SimmnsFst s SFNC .60 2.0 19 33.45 24.98 269 30.40 +6.5SimplyGd n SMPL ... ... ... 16.01 10.93 872 14.49 +1.6SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.1 47 23.90 12.05 79 22.25 +38.2tSina SINA ... ... 43 124.60 81.45 1265 83.13 -17.1Sinclair SBGI .72 2.2 13 40.15 26.50 830 32.45 -14.3SinoGlobl SINO ... ... ...dd 3.84 1.04 59 1.17 -54.3Sinovac h SVA ... ... ...dd 8.75 6.25 6 7.46 -5.3SiriusXM SIRI .04 .6 38 7.70 5.17 38416 6.82 +27.2SitoMobl rs SITO ... ... ...dd 8.60 2.31 143 2.40 -64.3SkySolar SKYS ... ... ...dd 2.43 .82 118 1.20 -20.0SkyWest SKYW .40 .8 14 60.65 31.75 173 51.00 -4.0SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1279 96.56 +1.7SleepNmbr SNBR ... ... 21 40.72 27.44 495 29.82 -20.7SmartFn rs SMBK ... ... 24 27.50 20.50 16 25.87 +19.2SmartSnd n SND ... ... ... 11.06 4.81 1193 4.94 -43.0SmthM hrs SMSI ... ... ...dd 3.41 .88 123 2.29 -19.4SocilRltyA n SRAX ... ... ...dd 7.95 1.11 72 4.62 -18.2SocketM n SCKT ... ... ... 4.59 2.31 1 2.47 -30.9SodaStrm SODA ... ... 30 98.26 49.73 130 84.14 +19.6Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 16 7.61 -28.9SolarCap SLRC 1.64 8.1 12 22.55 19.70 100 20.30 +.4SolarSCap SUNS 1.41 8.6 14 18.40 16.10 27 16.33 -8.1SolarEdg n SEDG ... ... 24 70.74 19.06 1108 49.50 +31.8Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 147 2.35 +30.6SolidBio n SLDB ... ... ...dd 54.84 6.83 200 34.75 +53.6Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0tSoligenix n SNGX ... ... ... 3.70 .95 1347 .92 -58.5SonicCorp SONC .64 1.8 22 36.15 22.11 826 34.91 +27.0SonicFdry SOFO ... ... ...dd 4.18 2.05 5 2.24 -25.5tSonomaPh SNOA ... ... ...dd 7.20 2.40 22 2.43 -55.4Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 1104 2.77 +22.0SorrentoTh SRNE ... ... 36 10.65 1.50 2939 7.20 +89.5SotherlyH SOHO .48f 7.0 ...cc 7.08 5.78 31 6.83 +5.9SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 2 25.39 -1.0SthrlyH pf C SOHOO 1.97 7.7 ... 25.98 24.50 1 25.44 +.3SouMoBc s SMBC .44 1.1 18 41.49 30.48 10 39.51 +5.1SoundFin SFBC .56f 1.5 22 39.00 29.55 38.30 +12.6SouthState SSB 1.36f 1.6 24 94.50 78.60 115 87.60 +.5SthnFstBsh SFST ... ... 20 48.75 33.25 12 44.80 +8.6SoNatBcVa SONA .32 1.8 33 18.24 15.11 48 17.68 +10.3SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 118 33.60 -.2SparkEn s SPKE .72 7.4 ...dd 22.85 8.60 101 9.80 -21.0SparkEn pf SPKEP 2.19 9.2 ... 27.49 21.90 26 23.77 -10.7SparkTh n ONCE ... ... ...dd 94.00 41.06 443 82.62 +60.7SpartnMot SPAR .10 .7 26 19.45 8.50 711 14.80 -6.0SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 234 25.68 -3.7SpectPh SPPI ... ... ...dd 23.50 7.12 2121 21.14 +11.6SperoTh n SPRO ... ... ... 19.00 9.66 33 14.58 +24.1Sphr3D grs ANY ... ... ... 7.23 .32 302 .47 -80.8Spherix rs SPEX ... ... ...dd 4.75 .95 104 1.06 -24.2SpirtTex n STXB ... ... ... 22.55 20.04 3 20.66 -5.4Splunk SPLK ... ... ...dd 121.64 55.92 2788 98.19 +18.5SpokHldgs SPOK .50 3.3 34 18.85 13.75 58 15.05 -3.8SportsWhs SPWH ... ... 11 6.99 3.40 353 5.29 -20.0SprBkPh n SBPH ... ... ...dd 18.93 10.81 39 12.48 -7.1SprottFoc FUND .75e 9.6 ...q 8.39 7.20 91 7.77 -1.9Sprouts SFM ... ... 23 28.29 17.55 1411 22.38 -8.1StaarSur STAA ... ... ... 34.00 9.85 392 31.00 +100.0Staff360 rs STAF ... ... ... 5.70 1.14 35 1.38 -56.2Stamps.cm STMP ... ... 29 285.75 140.45 279 248.35 +32.1Std AVB n STND ... ... ... 31.60 30.05 1 30.26 -2.6StarBulk rs SBLK ... ... ...dd 14.60 8.52 840 13.00 +15.5StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 1 25.78 +1.8StarsGp g TSG ... ... ... 38.95 15.85 3186 35.55 +52.6tStarbucks s SBUX 1.44f 3.0 22 61.94 49.84 33161 48.54 -15.5StatAutF STFC .40 1.3 ...cc 34.31 22.11 161 31.71 +8.9StateBkFn STBZ .80 2.4 21 35.99 25.41 253 33.15 +11.1SteadyM n STDY ... ... 10 6.90 2.60 558 4.50 +21.6StealthGas GASS ... ... 16 4.70 2.90 42 3.84 -11.9SteelCon STCN ... ... ... 2.90 1.46 77 2.03 -18.5StlDynam STLD .75 1.6 18 52.10 32.20 1382 45.89 +6.4SteinMart s SMRT .30 12.2 ...dd 4.04 .48 607 2.46 +112.1StellrAcq n STLR ... ... ... 10.49 9.99 0 10.38 +1.7StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 114 16.35 +4.8Stericycle SRCL ... ... ...dd 83.25 56.64 531 64.62 -5.0Stericyc pf SRCLP 5.25 10.8 ... 68.36 43.93 5 48.51 -8.4SterlBcp n SBT .04 .3 ... 14.98 12.00 267 13.33 +5.0SterlCons STRL ... ... 22 18.90 9.42 223 13.23 -18.7SMadden SHOO .80 ... 24 55.50 37.25 314 54.10 +15.8Stewrdshp SSFN .12 1.1 14 12.75 8.50 10 11.15 +8.7StitchFix n SFIX ... ... ... 30.82 14.48 2026 28.46 +10.2StockYBc s SYBT .92 2.4 19 41.90 31.90 55 38.60 +2.4StoneCastle BANX 1.52 6.7 17 24.92 19.98 21 22.76 +13.1StrataS rs SSKN ... ... ...dd 2.81 1.06 110 2.08 +69.1Stratasys SSYS ... ... ...dd 26.54 17.17 311 18.91 -5.3Strattec STRT .56 1.8 17 49.20 30.05 16 30.90 -29.0StratusPrp STRS 1.00e ... 55 35.90 27.25 2 31.55 +6.2Strayer STRA 1.00 .9 33 116.10 76.40 94 112.86 +26.0StreamHlth STRM ... ... ... 2.82 .92 6 1.41 -16.6StrgbrBio n SBBP ... ... ... 9.25 5.20 379 5.85 -19.3SummerInf SUMR ... ... ...dd 2.25 .72 14 1.30 -13.3SumFWV SMMF .52 1.9 14 28.16 20.93 8 27.22 +3.4SmtStB s SSBI .48 3.1 22 16.05 11.65 1 15.43 +22.5SumTher n SMMT ... ... ...dd 16.86 2.17 713 2.38 -78.5SunHydrl SNHY .36 .7 41 70.83 40.86 88 48.64 -24.8SundEng n SNDE ... ... ... 9.59 3.61 12 5.35 -9.9SunesisP rs SNSS ... ... ...dd 7.69 1.82 285 2.06 -44.2SunOpta STKL ... ... ...dd 10.20 6.27 123 8.30 +7.1SunPower SPWR ... ... ...dd 11.70 6.46 1083 7.74 -8.2Sunrun n RUN ... ... 11 14.35 4.21 1986 13.05 +121.2Sunworks n SUNW ... ... ... 2.14 .90 109 1.00 -4.6SuperMicro SMCI ... ... 17 27.90 16.10 619 23.75 +13.5tSuperCom SPCB ... ... ...dd 4.95 1.66 129 1.55 -60.5SupercdT rs SCON ... ... ...dd 1.89 .85 34 .94 -13.8SupGpCos s SGC .38 1.8 19 28.85 19.69 24 21.23 -20.5Supernus SUPN ... ... 43 61.10 33.30 738 58.35 +46.4supprt.cm rs SPRT ... ... ...dd 3.15 2.01 18 2.91 +20.2SurfaceOn n SURF ... ... ... 18.18 12.08 208 16.19 +21.5SurgPtrs n SGRY ... ... ...dd 24.05 7.10 344 15.30 +26.4Surmodic SRDX ... ... ...cc 57.75 24.25 112 55.15 +97.0SykesEnt SYKE ... ... 50 34.49 25.77 178 29.11 -7.4Symantec lf SYMC .30 1.5 10 34.20 18.85 14878 20.29 -27.7Synacor SYNC ... ... ...dd 3.95 1.35 32 2.00 -13.0Synalloy SYNL .13m .7 ...dd 21.35 10.30 24 19.68 +46.8Synaptics SYNA ... ... ...dd 59.67 33.73 544 49.78 +24.6tSyndaxP n SNDX ... ... ...dd 15.20 6.97 387 6.93 -20.9SyneosH h SYNH ... ... ...dd 60.33 31.10 592 46.85 +7.5SynrgyPh SGYP ... ... ...dd 4.84 1.43 2253 1.71 -23.3Synlogic rs SYBX ... ... ...dd 23.00 8.73 102 9.53 -1.8Synopsys SNPS ... ... 42 94.80 71.94 778 84.99 -.3Syntel SYNT 15.00e ... 15 34.19 15.88 318 31.98 +39.1Synthes rs SES ... ... ... 5.44 2.00 2 3.28 +15.5Sypris SYPR .08 4.9 ...dd 1.90 1.25 4 1.62 +17.4SyrosPhar n SYRS ... ... ... 24.38 6.30 135 10.16 +4.4T -:T-MobileUS TMUS ... ... 23 66.52 54.60 4004 59.86 -5.7TAT Tch h TATT .34e 4.3 18 11.65 7.50 0 7.85 -25.2tTCG BDC n CGBD 1.48a 8.7 11 20.30 16.76 416 17.04 -15.0TCP Cap TCPC 1.44 10.0 11 17.03 13.72 244 14.33 -6.2TD Ameritr AMTD .84 1.5 32 63.01 40.62 1625 55.44 +8.4TDH Hld n PETZ ... ... ... 31.75 3.17 96 4.71 -16.5TESSCO TESS .80 4.7 34 24.85 12.15 18 17.10 -15.1TFS Fncl TFSL .68 4.3 53 16.62 14.32 113 15.78 +5.6TG Thera TGTX ... ... ...dd 17.35 7.25 791 13.15 +60.4THL Credit TCRD 1.08 13.7 8q 10.25 7.70 135 7.86 -13.1tTMSR Gl s TMSR ... ... 79 6.37 3.61 0 3.55 -28.7TOP Shi rs TOPS ... ... ... 624.00 .69 570 .97 -61.4TPI Co n TPIC ... ... ... 30.19 16.35 513 29.51 +44.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 44

TSR Inc TSRI ... ... 39 9.40 3.80 65 6.95 +33.7TTEC Hl TTEC .54f 1.5 33 43.75 29.70 49 35.00 -13.0TTM Tch TTMI ... ... 40 19.62 12.76 731 17.71 +13.0sTabula n TRHC ... ... ...cc 65.57 12.63 475 64.01 +128.2TactSys n TCMD ... ... ...cc 57.60 22.72 111 51.98 +79.4Taitron h TAIT .10 6.0 ...dd 2.13 1.22 8 1.67 -.6TakeTwo TTWO ... ... ...dd 129.25 70.39 2195 118.06 +7.5Talend n TLND ... ... ...dd 64.55 33.67 275 59.01 +57.4TandmD rs TNDM ... ... ...dd 25.50 2.14 3186 22.39 +848.7TandyLthr TLF ... ... 12 9.05 6.79 7 7.80 +.6Tantech n TANH ... ... ... 4.54 2.25 111 2.77 +7.4Taoping h TAOP ... ... ...dd 5.20 .84 57 1.30 -12.2Tapimmu n TPIV ... ... ... 13.55 2.58 207 9.28 +136.7Tarena TEDU .28e 3.7 ...dd 21.70 7.11 221 7.53 -49.8TaylrDv TAYD ... ... 22 15.14 9.70 10.27 -23.5TechData h TECD ... ... 27 111.10 75.31 247 82.69 -15.6TechComm TCCO ... ... ...dd 15.40 3.80 22 4.54 -60.3TechTarg TTGT ... ... ... 30.18 9.11 432 27.90 +100.4Tecnoglass TGLS .56 6.6 20 9.88 5.50 39 8.46 +15.1Tecogen TGEN ... ... ... 4.20 2.05 3 3.60 +33.3Telenav TNAV ... ... ...dd 8.65 4.50 41 5.80 +5.5Teligent TLGT ... ... ...dd 9.41 2.43 475 3.46 -4.7Tellurian rs TELL ... ... ...dd 13.74 6.45 971 8.42 -13.6TenaxTh rs TENX ... ... ... 15.80 4.41 9 6.22 -36.5TerrFmP lf TERP 2.13e 18.3 ... 14.20 9.55 738 11.66 -2.5TerritBcp TBNK .80a 2.6 16 33.00 28.12 5 31.25 +1.2Tesaro TSRO ... ... ...dd 150.17 38.40 1278 44.23 -46.6Tesla Inc TSLA ... ... ...dd 389.61 244.59 8384 349.93 +12.4TetraTc TTEK .48f .8 23 58.70 39.95 306 57.45 +19.3Tetraphase TTPH ... ... ...dd 8.75 2.05 480 3.48 -44.8TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 1 25.50 +.9TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 13 25.32 -.9TxCapBsh TCBI ... ... 23 103.05 69.65 583 92.20 +3.7TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 27 120.75 75.92 4180 109.10 +4.5TexRdhse TXRH 1.00 1.5 31 69.43 44.29 807 67.11 +27.4The9Ltd rs NCTY ... ... ... 5.04 .95 132 1.05 -45.5TherapMD TXMD ... ... ...dd 7.66 4.04 2638 6.67 +10.4TherpxBio n TRPX ... ... ... 7.69 3.84 24 4.18 -21.7TheravBio TBPH ... ... ...dd 43.44 21.27 255 22.90 -17.9TheStreet TST .10 4.6 4 2.29 .75 125 2.19 +51.01347PrpIns PIH ... ... 45 8.30 6.55 0 7.20 -.61347PrIn pf PIHPP ... ... ... 28.00 24.15 0 25.59 +4.9ThundBr un TBRGU ... ... ... 10.05 10.00 111 10.04 -.1TiGenix n TIG ... ... ... 48.00 19.24 0 40.95 +78.8TiberAcq n TIBR ... ... ... 9.74 9.55 5 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 0 10.12 +1.0TileShop TTS .20 ... 34 20.90 5.15 588 7.90 -17.7TmbrlndBc TSBK .52a 1.4 19 37.39 22.37 24 37.08 +39.7tTintri n TNTR ... ... ... 7.75 .14 1699 .14 -97.2Tiptree TIPT .14f 2.0 21 7.24 5.35 40 6.85 +15.1TitanMach TITN ... ... ...dd 25.09 11.68 215 15.54 -26.6TitanPh rs TTNP ... ... ... 2.85 .60 39 1.08 -18.5TivityHlth TVTY ... ... 22 48.50 29.95 488 35.90 -1.8Tivo Cp TIVO .72 5.3 ...cc 20.18 12.25 455 13.65 -12.5Tocagen n TOCA ... ... ... 14.66 8.31 221 9.27 -9.6TonixPh rs TNXP ... ... ...dd 5.11 2.70 189 4.58 +32.8TopImage TISA ... ... ...dd 1.75 .95 5 1.02 -10.5Torchlght TRCH ... ... ...dd 1.81 .95 73 1.30 -3.0tTowerSemi TSEM ... ... 12 36.69 21.88 533 22.03 -35.4sTownSprts CLUB ... ... ...dd 13.70 4.28 315 13.90 +150.5TowneBank TOWN .64f 2.0 ... 35.30 27.85 107 32.35 +5.2TraconPh n TCON ... ... ...dd 3.95 2.00 48 2.70 -19.4TractSupp TSCO 1.24f 1.6 23 82.68 49.87 1152 77.95 +4.3TradDsk A n TTD ... ... ... 94.49 40.70 621 92.21 +101.6TrnWEnt TWMC ... ... 3 3.10 .80 37 .95 -47.9TransAct TACT .36 3.0 31 15.80 8.35 5 11.95 -9.8Transcat TRNS ... ... 28 21.14 11.95 13 18.80 +31.9TransGlb TGA .20 7.4 ...dd 2.84 1.07 793 2.72 +89.0TranslBio n TBIO ... ... ... 3053 11.52 TravelCtrs TA ... ... ...dd 5.85 2.95 82 3.55 -13.4TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 7 24.22 -4.1TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 2 24.06 -4.5Travelct 30 TANNZ 2.00 8.4 ... 25.55 17.00 6 23.76 -4.9Travelzoo TZOO ... ... 64 18.50 5.75 66 17.35 +169.0TrmntMtg n TRMT ... ... ...dd 17.94 11.10 18 13.01 -11.4Trevena TRVN ... ... ...dd 3.10 1.34 959 1.50 -6.3Tricida n TCDA ... ... ... 4009 26.00 TriCoBsh TCBK .68 1.8 22 43.80 33.36 118 38.38 +1.4TridntAcq n TDAC ... ... ... 9.78 9.72 9.76 +.1TridntAcq un TDACU ... ... ... 10.14 10.01 10.03 TrilliumTh TRIL ... ... ... 13.30 4.15 434 5.65 -22.1TriMas h TRS ... ... 21 30.40 20.10 78 29.00 +8.4Trimble TRMB ... ... 45 45.70 32.01 1775 32.74 -19.4TrinityBio TRIB .88 18.1 6 6.54 4.22 70 4.86 -4.7TrinMrg n TMCX ... ... ... 9.78 9.72 1 9.78 +.2TrinMrg un TMCXU ... ... ... 10.19 10.00 4 10.18 +1.7TripAdvis TRIP ... ... ...cc 60.12 29.50 1848 56.65 +64.4TriStCap TSC ... ... 18 27.25 20.30 45 25.80 +12.2TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 10 26.10 +.7TriumphBc TBK ... ... 23 44.05 23.30 111 40.95 +30.0Trivago n TRVG ... ... ... 24.27 4.25 311 4.61 -32.6Tronc TRNC ... ... ...cc 24.74 11.97 82 17.47 -.7tTrovagn rsh TROV ... ... ... 19.56 .79 1033 .78 -78.9TrueCar TRUE ... ... ...dd 21.75 8.75 862 10.08 -10.0TruettHrst THST ... ... ...dd 2.50 1.26 20 1.50 -27.5Trupanion TRUP ... ... ...dd 42.39 20.52 248 38.59 +31.8TrstNY TRST .26 2.9 17 9.70 7.30 238 8.90 -3.3Trustmk TRMK .92 2.8 18 35.09 28.16 373 32.82 +3.0T2 Biosys TTOO ... ... ...dd 9.98 2.50 393 8.00 +94.2Tucows grs TCX ... ... 47 71.75 49.70 136 61.00 -12.9TuesMrn TUES ... ... ...dd 4.10 1.65 264 2.95 +7.3Tuniu TOUR ... ... ...dd 9.88 5.81 230 8.37 +9.1TurtleBc rs HEAR ... ... ... 24.35 1.64 1128 21.00 +1058.9s21stCFoxA FOXA .36 .7 23 49.24 24.81 16553 49.79 +44.2s21stCFoxB FOX .36 .7 21 48.86 24.30 5817 49.33 +44.621Vianet VNET ... ... 34 9.59 4.17 860 8.88 +11.3TwinDisc lf TWIN .36 1.5 ...dd 31.95 15.11 30 24.63 -7.3TwoRvrBc TRCB .18 .9 22 20.75 16.51 15 19.11 +5.42U TWOU ... ... ...dd 98.58 44.69 672 84.40 +30.8TymeTch n TYME ... ... ... 9.50 2.01 281 3.44 -46.1U -:US AutoPts PRTS ... ... 2 3.37 1.40 694 1.45 -42.5tUS Concrte USCR ... ... ...cc 86.35 51.55 677 51.30 -38.7US Gld rs USAU .21e ... ... 3.32 1.05 41 1.25 -23.1UFP Tch UFPT ... ... 27 34.00 25.88 10 31.55 +13.5UMB Fn UMBF 1.16 1.5 21 82.14 62.27 182 76.39 +6.2sUSEcology ECOL .72 1.1 42 63.35 44.50 52 63.75 +25.0USGlobInv GROW .03 1.9 ... 7.49 1.25 155 1.62 -58.5USA Tc pf USATP ... ... ... 27.82 20.75 27.77 +10.4USA Tech h USAT ... ... ... 14.68 4.50 503 13.85 +42.1 USA Trk USAK ... ... ...cc 29.15 7.01 148 22.96 +26.6UTStarcm UTSI ... ... 15 6.51 1.97 87 4.12 -26.8Ubiquiti UBNT .17 .2 23 89.99 47.78 373 84.96 +19.6UltaBeauty ULTA ... ... 25 291.56 187.96 857 239.67 +7.2UltimSoft ULTI ... ... ...cc 282.39 181.59 287 254.97 +16.8UltraClean UCTT ... ... 7 34.59 15.36 866 15.99 -30.7UltPetro n UPL ... ... ... 11.02 1.54 2393 2.20 -75.7Ultragenyx RARE ... ... ...dd 86.10 41.67 517 76.14 +64.2Ultralife ULBI ... ... 26 10.95 5.80 18 9.45 +44.3Umpqua UMPQ .80 3.5 22 24.89 16.77 1581 22.74 +9.3UniQure QURE ... ... ... 40.99 5.75 789 38.55 +96.8UnicoA UNAM ... ... ...dd 11.30 7.17 0 7.85 -8.2UnionBkVA UBSH 1.20 3.0 22 42.60 30.45 480 39.42 +9.0UnionBkVT UNB 1.20 2.3 25 55.00 40.05 2 52.35 -1.1UnBnOH UBCP .52 3.9 19 14.00 11.55 2 13.40 +1.1UtdBOH UBOH .48 2.2 12 23.50 20.35 2 22.05 -.7UBSI UBSI 1.36 3.7 22 40.65 31.70 565 36.75 +5.8UtdCmtyBc UCBA .40 1.5 ... 28.85 18.20 2 27.45 +33.6UtdCmBks UCBI .60f 1.9 20 34.18 24.47 507 31.18 +10.8UCmntyFn UCFC .24 2.2 19 11.59 7.81 177 11.04 +20.9UtdFnBcp UBNK .48 2.7 16 19.35 15.47 64 17.61 -.2UtdFire UFCS 1.24f 2.3 34 58.46 38.95 48 54.34 +19.2UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 61 19.48 +12.9UtdNtrlF UNFI ... ... 13 52.69 32.52 388 43.09 -12.5USecBcCA UBFO .36 3.3 24 11.65 8.45 12 11.05 +.5US Engy rs USEG ... ... ...dd 1.96 .64 1643 1.30 -13.3USLime USLM .54 .6 24 101.40 70.56 1 83.24 +8.0UtdTherap UTHR ... ... 7 152.55 100.57 324 111.47 -24.7UtdGrdian UG 1.50e 8.0 28 21.33 15.00 2 18.85 +1.9UnitGrp UNIT 2.40 12.1 51 26.74 13.81 2594 19.88 +11.7UnityBcp UNTY .28f 1.2 19 24.25 16.15 12 23.50 +19.0UnityBio n UBX ... ... ... 20.48 12.75 108 14.89 -10.6tUnivDisp OLED .24 .3 51 209.00 80.63 1138 83.00 -51.9UnvElc UEIC ... ... 22 72.50 26.97 211 33.40 -29.3UnivFor s UFPI .35e 1.0 21 39.58 25.93 146 36.44 -3.1UnvLogist ULH .42f 1.6 19 28.15 14.05 62 26.25 +10.5UnvStainls USAP ... ... 55 31.20 17.30 116 23.98 +12.0UnivstPa UVSP .80 2.9 16 32.35 26.61 73 27.85 -.7UnumTh n UMRX ... ... ...dd 16.20 10.15 118 14.12 +27.1UplandSoft UPLD ... ... ...dd 36.88 18.52 298 34.39 +58.8UrbanOne UONE ... ... ...dd 4.85 1.25 48 2.48 +33.8UrbanOnD UONEK ... ... ... 2.40 1.35 39 2.08 +18.6UrbanOut URBN ... ... 24 48.24 16.68 1277 46.01 +31.2UrogenP n URGN ... ... ... 69.57 17.07 82 50.17 +34.8UtahMed UTMD 1.08 1.0 ... 117.65 68.10 19 112.40 +38.1Uxin Ltd n UXIN ... ... ... 10.49 8.16 3599 9.77 +1.0V -:tVBI Vac n VBIV ... ... ... 5.10 2.82 271 2.76 -35.4VEON VEON .28e 11.8 ... 4.47 2.20 2287 2.38 -38.0VOXX Intl VOXX ... ... 6 9.00 4.64 27 5.45 -2.7VSE Corp s VSEC .32f .7 18 59.90 41.95 28 48.25 -.4Valerits hn VLRX ... ... ... 7.20 1.19 803 1.36 -52.3ValueLine VALU .76 3.2 22 25.14 13.26 7 23.55 +21.7VanE GenD GNRX ... ... ...q 64.65 53.83 30 58.95 -.6VanE VecBi BBH ... ... ...q 136.83 111.36 16 117.75 -5.5VandaPhm VNDA ... ... ...dd 20.40 11.90 495 19.15 +26.0VangIntHi VYMI 2.17e 3.5 ... 72.32 61.20 154 61.49 -8.2VangIntDiv VIGI 1.15e 1.8 ... 70.39 60.59 43 63.94 -3.6VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 42 75.31 -6.2V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.40 372 57.47 -5.0VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 206 59.91 -.6VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 1396 78.17 -1.4VanTotBd n VTC 2.43 3.0 ... 88.99 80.51 1 81.06 -4.6VangR3K VTHR 2.17e 1.7 ...q 131.16 110.45 3 125.21 +1.9VanR2KGr VTWG .82e .6 ...q 155.90 117.80 12 148.13 +9.3VanR2KV VTWV 1.88e 1.6 ...q 118.06 97.33 7 114.48 +4.5VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 53 131.24 +7.3VanR1KGr VONG 1.65e 1.1 ...q 151.97 120.63 34 146.79 +6.3VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 102 62.68 -2.0VanR1KV VONV 2.49e 2.4 ...q 114.79 99.80 37 105.43 -2.9VangR1K VONE 2.28e 1.8 ...q 131.36 110.43 27 124.75 +1.9VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 1513 51.40 -2.0VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.70 353 87.58 -8.5VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 70 75.00 -3.8VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 843 83.53 -4.4VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 475 48.83 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1378 54.64 +.5VanTIntStk VXUS 1.54e 2.9 ...q 61.17 51.48 932 53.60 -5.7VantEng n VEAC ... ... ... 9.97 9.62 0 9.87 +1.5VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 0 10.38 +1.9VarexImag VREX ... ... ... 43.76 27.80 200 36.66 -8.7Varonis VRNS ... ... ...dd 83.10 35.45 212 75.80 +56.1VascuBio VBLT ... ... ... 9.05 2.01 78 2.23 -68.7Vaxart rs VXRT ... ... ... 11.88 2.76 14 2.97 -52.3VectoIQ n VTIQ ... ... ... 9.59 9.54 9.58 VectoIQ un VTIQU ... ... ... 10.10 9.97 10.08 +.8VeecoInst VECO ... ... ...dd 33.40 10.85 465 14.30 -3.7VBradley VRA ... ... 43 15.47 6.99 296 14.60 +19.9Veracyte VCYT ... ... ...dd 9.84 5.23 130 9.25 +41.7Verastem VSTM ... ... ...dd 9.07 2.05 2305 6.92 +125.4Vericel VCEL ... ... ...dd 14.75 2.95 2614 9.85 +80.7VerintSys VRNT ... ... ...cc 46.45 37.05 392 43.95 +5.0Verisign VRSN ... ... 36 145.57 92.13 560 137.65 +20.3Verisk VRSK ... ... 37 110.32 78.97 669 106.44 +10.9Veritex VBTX ... ... 27 33.08 23.84 112 31.20 +13.1Veritone n VERI ... ... ... 74.92 7.76 277 16.38 -29.4tVermillion VRML ... ... ...dd 2.10 .80 239 .81 -58.3VeronaPh n VRNA ... ... ... 25.55 10.44 2 15.43 +30.0Verrica n VRCA ... ... ... 23.29 16.54 14 19.60 +12.0Versartis VSAR ... ... ...dd 22.10 1.35 698 2.00 -9.1VertexEn VTNR ... ... ...dd 1.50 .65 6 1.04 +9.5VertxPh VRTX ... ... ...cc 178.25 125.50 1350 147.59 -1.5Veru Inc VERU ... ... ...dd 3.00 .90 133 2.11 +85.1ViaSat VSAT ... ... ...dd 80.26 57.75 488 65.51 -12.5ViacomA VIA .80 2.3 8 42.55 28.20 13 34.85 -.1ViacomB VIAB .80 2.7 6 36.77 22.13 2597 29.89 -3.0Viavi VIAV ... ... 30 11.54 8.34 1475 10.10 +15.6Vical rs VICL ... ... ...dd 3.70 1.02 1344 1.20 -34.4Vicor VICR ... ... ... 52.05 16.30 171 43.05 +106.0VicDvAcc n VSDA ... ... ... 29.50 25.49 0 28.14 -1.1VicMultiF n VSMV ... ... ... 29.20 24.76 9 27.61 +.1Vict500VW CFA .44e .9 ...q 52.01 43.63 51 49.31 +1.1VictDisEnV CSF .38e .8 ...q 49.05 39.59 11 47.43 +5.1Vict500EV CFO .47e 1.0 ...q 52.03 43.52 71 49.26 +.9VicEM Hi n CEY ... ... ... 28.35 23.66 5 23.71 -9.2VictDevVol CIZ .01j ... ...q 39.92 32.09 9 33.64 -4.2VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 33 46.27 -.3VictSCVol CSA .16e ... ...q 50.04 40.61 0 48.64 +5.6VictIntlVol CIL .15e ... ...q 46.94 37.10 39.00 -4.1tVicEmMkt CEZ ... ... ... 31.99 26.46 1 26.23 -11.6VictLCHiDv CDL .44e ... ...q 47.44 41.69 9 45.12 -.4 tVictIntHiD CID .33e ... ...q 38.00 33.71 7 33.84 -6.5VictCap n VCTR ... ... ... 13.50 9.72 25 10.10 -12.9ViewRay n VRAY ... ... ... 10.64 4.40 501 7.05 -23.9VikingTh n VKTX ... ... ...dd 13.43 .88 1871 9.78 +140.9VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 33.75 +10.1VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 26 29.51 +28.7ViperEnPt VNOM 1.92f 6.2 35 33.63 14.76 402 30.98 +32.8VirTra n VTSI ... ... ...cc 7.36 4.14 1 4.93 -21.7Virco VIRC .06 1.4 ... 6.05 3.95 18 4.40 -12.9VirtuFin n VIRT .96 3.6 14 37.85 13.10 1604 26.55 +45.1VirtusInv VRTS 1.80 1.4 16 138.03 103.81 58 129.65 +12.7VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 0 108.58 +7.6Virtusa VRTU ... ... ...cc 54.21 28.45 121 48.40 +9.8VistaGn n VTGN ... ... ... 2.65 .69 338 1.33 +19.5Visteon s VC ... ... 25 140.64 91.20 264 128.56 +2.7VitalThera VTL ... ... ...dd 7.30 2.43 167 6.30 +5.9ViveveMd n VIVE ... ... ...dd 7.95 1.60 277 2.50 -49.7Vivopwr n VVPR ... ... ... 6.69 1.02 1688 2.34 -19.3Vivus VVUS ... ... 3 1.32 .33 257 .71 +41.2Vodafone VOD 1.82e 7.5 ... 32.75 24.04 2504 24.24 -24.0VoyagerT n VYGR ... ... ...dd 31.91 8.10 1170 20.30 +22.3vTvThera n VTVT ... ... ...dd 8.40 .65 143 1.44 -76.0Vuzix VUZI ... ... ...dd 11.40 4.10 364 7.25 +16.0W -:tWCF Bcp n WCFB .20 2.2 ... 11.00 9.00 2 9.05 -4.9WD 40 WDFC 2.16 1.5 37 151.35 103.80 66 147.55 +25.0WMIH WMIH ... ... ...dd 1.61 .60 619 1.34 +57.8WSFS s WSFS .44f .8 18 56.70 42.45 53 53.95 +12.7WSI Inds WSCI .16 3.2 56 6.55 2.85 30 5.00 -16.7WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.20 +4.6tWalgBoots WBA 1.76f 2.9 13 83.89 61.56 40330 59.70 -17.8WashFed WAFD .68 2.1 16 37.70 29.80 358 33.05 -3.5WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 20 63.25 48.85 32 58.75 +10.3WaterstnF WSBF .48a 2.8 17 20.05 16.60 102 17.35 +1.8WaveLfSc n WVE ... ... ... 55.95 15.15 294 37.30 +6.3WaysideT WSTG .68 4.8 6 20.00 12.60 21 14.05 -15.9Web.com WEB ... ... 10 26.15 15.75 759 25.70 +17.9WeiboCorp WB ... ... ... 142.12 65.65 3189 87.93 -15.0WelleslyBc WEBK .22f .7 22 34.09 25.00 1 33.83 +13.9Wendys Co WEN .34 2.0 18 18.22 13.57 1678 17.16 +4.5WernerEnt WERN .36f 1.0 26 43.95 28.55 720 37.50 -3.0Wesbanc WSBC 1.16 2.5 20 48.37 35.49 79 45.75 +12.5WestBcp WTBA .80f 3.1 16 28.00 20.90 12 25.45 +1.2WAmBcp WABC 1.60 2.8 29 64.26 49.38 107 57.43 -3.6WestellT rs WSTL ... ... 31 4.60 2.71 13 2.81 -25.1WDigital WDC 2.00 2.6 8 106.96 75.96 3173 76.93 -3.3WstNwEnB WNEB .16 1.5 27 11.25 9.30 50 10.95 +.5WstptFuel g WPRT ... ... ...dd 4.33 1.48 477 2.60 -30.9WestwtrRs WWR ... ... ... 1.70 .35 264 .39 -63.4WeycoGp WEYS .92f 2.5 23 38.25 26.68 7 36.95 +24.3Wheeler wt WHLRW ... ... ... .17 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.0 ... 23.35 12.58 1 16.11 -26.4Wheelr pfD WHLRD 2.19 12.1 ... 24.05 14.66 2 18.14 -9.8Wheeler rs WHLR 1.36 35.2 ...dd 12.30 3.25 34 3.86 -61.3WhiteHFin WHF 1.42 9.8 9 15.80 10.92 44 14.42 +7.5WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 2 25.61 Wilhelmina WHLM ... ... 30 8.73 5.58 3 6.98 +7.9WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 497 14.70 +15.7WillmValV WVVI ... ... 24 8.86 7.81 6 8.27 +.2WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.76 -8.6Willdan WLDN ... ... 24 36.87 19.25 62 30.97 +29.4WillisLFn WLFC ... ... 13 36.70 22.51 11 31.16 +24.8WillisTwW WLTW 2.40 1.6 33 165.00 142.67 395 151.34 +.4Windstm rs WIN ... ... ... 21.35 5.37 1169 5.66 -38.8Wingstop n WING .28a .5 74 55.86 29.54 398 52.59 +34.9Winmark WINA .60f .4 26 153.70 121.55 2 146.05 +12.9WinsFin WINS ... ... ... 390.88 46.00 83.00 -53.9Wintrust WTFC .76 .9 19 99.96 67.74 452 87.63 +6.4Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 7 26.88 -3.9WisdTrMdE GULF 1.10e 5.7 ...q 20.00 16.43 20 19.25 +9.3WT SCQDv DGRS .66e 1.8 ...q 37.82 31.44 4 36.75 +2.9WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 82 40.86 -1.4WTChixSte CXSE 1.54e 1.9 ...q 96.79 65.19 12 80.05 -7.2WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 69.00 -5.6WisdomTr WETF .12 1.3 25 13.41 8.37 2221 9.29 -26.0WTEMQDv DGRE .67e 2.7 ...q 28.95 23.68 54 24.41 -10.4WT NegAB AGND .78 1.8 ...q 45.12 42.75 5 43.39 +.1WT IntHdg AGZD .84 1.8 ...q 48.65 47.59 3 47.73 -1.4WT NegHY HYND .90e 4.3 ...q 22.48 20.26 23 20.98 +2.3WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 90 23.90 -1.1WTGermH DXGE 1.39e 2.5 ...q 33.99 29.38 15 29.71 -7.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.09 17 43.58 -5.5WTEMCnG EMCG .59e 2.6 ...q 28.89 22.28 2 22.52 -16.4Wix.com WIX ... ... ... 109.20 50.90 701 99.55 +73.0Woodward WWD .57 .8 28 89.30 65.76 153 75.87 -.9Workday WDAY ... ... ...dd 140.00 92.80 2223 119.91 +17.9tWorkhrs rs WKHS ... ... ...dd 4.23 1.85 990 1.54 -39.8WldAccept WRLD ... ... 17 125.13 71.02 35 113.99 +41.2WrightMed WMGI ... ... ...dd 29.89 19.01 875 25.86 +16.5WrightM rt WMGIZ ... ... ... 1.74 .61 1.28 -15.2Wynn WYNN 3.00f 1.8 45 203.63 124.11 1401 164.01 -2.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 txG Tech rs XGTI ... ... ... 2.65 .64 149 .65 -60.1XOMA rs XOMA ... ... 15 37.25 6.59 139 20.54 -42.3XTL Bio rs XTLB ... ... ... 4.14 1.55 16 1.91 -16.5XBiotech n XBIT ... ... ... 5.80 3.55 23 4.23 +7.4tXcelBrnds XELB ... ... 9 5.00 2.10 238 2.25 -31.8XcelEngy XEL 1.52 3.3 20 52.22 41.51 3004 45.66 -5.1Xcerra XCRA ... ... ... 14.49 9.20 723 13.74 +40.3Xencor XNCR ... ... ...dd 43.39 18.97 337 37.02 +68.9XeneticB n XBIO ... ... ... 8.95 1.37 870 4.66 +142.8XenithB rs XBKS ... ... 33 36.44 27.79 33.83 sXenonPhm XENE ... ... ... 9.15 2.10 947 8.65 +206.2XeriaPh n XERS ... ... ... 22.37 15.75 65 19.20 -5.0Xilinx XLNX 1.44f 2.2 33 78.02 60.12 2303 65.13 -3.4tXperi XPER .80 5.1 ...dd 35.40 15.70 425 15.75 -35.5XploreTch XPLR ... ... 98 4.20 1.81 350 3.91 +37.7tXpressSp rs XSPA ... ... 1 1.80 .33 1318 .32 -76.6XspandPr n XSPL ... ... ... 11.63 5.25 83 7.81 +33.0Xunlei Ltd XNET ... ... ... 27.00 3.11 530 11.22 -27.1YRC Wwde YRCW ... ... ...dd 17.61 8.07 711 9.99 -30.5YY Inc YY ... ... 7 142.97 55.50 1886 103.04 -8.9Yandex YNDX ... ... 88 44.49 25.65 3707 35.30 +7.8YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6tYatra n YTRA ... ... ...dd 12.85 5.29 339 5.14 -31.3 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 Money FundsAB Government Money ... 1.67 AB Government Money ... 1.70 AB Government Money ... 1.68 AIM MMCshRes 20 1.38 AIMMMInv 20 1.53 AIM Premier Portfoli 18 2.01 AIM Premier Tax Exem 8 1.34 AIM Premier U.S. Gov 20 1.77 AIM Short Term Invts 22 1.75 AIM Short Term Invts 10 1.27 AIM Short Term Invts 14 1.91 AIM Short Term Invts 18 2.01 AIM Short Term Invts 23 1.79 AlBernExRK p ... 1.63 AllBrnExRsv I ... 1.66 AlliBernExRsvA ... 1.41 AlliBernExRsAd ... 1.41 AlliBernExRsvB ... 1.37 AlliBernExRsC ... 1.40 ABGovMMSel 30 1.80 AmC CapPr 44 1.39 AmC Prime 39 1.65 AmCentUSGv 31 1.43 AmCPrime t 39 1.40 American Century Pri 39 .90 BBH MM Inst 35 1.68 BBH MMkt 35 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 32 1.44 BNYMellon M 32 1.69 BNY Mellon National 8 .98 BR TFdCsMg 42 1.26 BL FedTrDlr 45 1.47 BLFTrCsMg 46 1.20 BLFT Adm 42 1.66 BlackRock Cash Fds, 42 .93 BLFFedFDlr 35 1.53 BLFedFdPCS p 35 1.27 BLFFedFnd 35 1.78 BRInst 24 1.94 BLFCASel p 6 .38 BLFedFdSel p 35 .95 BLMunFdSel 28 .54 BLFTempFdSel 26 1.15 BlackRock Liquidity 35 1.74 BlackRock Liquidity 45 1.32 BlackRock Liquidity 35 1.38 BlackRock Liquidity 46 1.30 BlackRock Liquidity 7 .51 BlackRock Liquidity 42 1.36 BlackRock Liquidity 45 1.22 BlackRock Liquidity 35 1.28 BlackRock Liquidity 46 .87 BlackRock Liquidity 42 1.72 BlackRock Liquidity 42 .93 BLF FedTr 45 1.72 BLF TrsTr 46 1.70 BLFTrsTrDlr 46 1.45 BLFT FundDlr 42 1.51 BLFMunCsh 12 1.06 BRInvest 24 1.58 BlackRock Money Mark 24 .88 BLNYMfPCS p 7 .83 BRSvc 24 1.67 BLFTempFdPCS 26 1.54 BRLiqTrsTAd 46 1.60 BLFM MuniCsh 12 1.31 BLF TempFd 26 2.04 BLFTmpDlr 26 1.79 BLFTmCsDlr 27 1.80 BLFedTrAd 45 1.62 BLCAMunPC p 6 .70 BlkrkLqTmpAd 26 1.94 BRLiqTmpCR 26 1.64 BLMuAdm 28 1.24 BLF TmpCsh 27 2.03 BLFT TrFund 42 1.76 BLFedAdm 35 1.68 BLMuCshMg 28 .84 BLFTmCshMg 26 1.54 CNIGovtA p 24 1.14 California Tax-Free 35 .96 CapResFd p 29 1.24 Cash Account Tr, Gov 28 1.59 Cash Account Tr, Gov 28 1.79 Cash Account Trust 28 .95 Cash Account Trust: 21 .41 Cash Acct Tr: Govt & 28 1.72 Cash Acct Tr: Tax Ex 21 .83 Cash Acct Tr: Tax Ex 21 1.19 Cash Acct Tr: Tax Ex 21 1.23 CashMgtInst 31 1.64 CashResInst 31 1.70 CavanalCshAd 20 1.27 Cavanal Hill Governm 20 1.59 Cavanal Hill Governm 20 1.64 Cavanal Hill Governm 20 1.56 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 41 1.75 CitiznSelTreB 41 1.55 CityNaRoGv p 24 .99 CityNRochGv 24 1.44 Columbia Government 27 1.37 Columbia Government 27 1.37 Columbia Government 27 1.37 Columbia Government 27 1.55 Columbia Government 27 1.37 ColumbiaA 27 1.37 Columbia Z 27 1.37 DWSMSerMgd 31 1.81 DWSMSerInst 31 1.81 DWS MMkt 22 1.61 DWS Variable NAV Mon 22 2.22 DavisGvtA 52 1.34 Deutsche Money Marke 22 1.41 Deutsche Money Marke 22 .64 Deutsche Money Marke 22 1.61 DryBasic 26 1.72 DryInsPfGHm 8 1.78 DryInsPfGvP 8 1.53 DryTrsAgcyC 3 1.46 DryResInst 8 1.83 Dreyfus Cash Mgmt Ad 21 2.01 Dreyfus Cash Mgmt In 21 2.10 Dreyfus Cash Mgmt In 21 1.85 Dreyfus Government S 33 1.31 Dreyfus Government S 33 1.46 Dreyfus Government S 33 1.61 Dreyfus Government S 33 1.71 Dreyfus Govt Cash Mg 16 1.80 Dreyfus Govt Cash Mg 16 1.54 Dreyfus Govt Cash Mg 16 1.69 Dreyfus Govt Cash Mg 16 1.39 Dreyfus Institutiona 41 1.80 Dreyfus Institutiona 21 2.04 Dreyfus Institutiona 36 1.37 Dreyfus Institutiona 36 1.62 Dreyfus Institutiona 3 1.76 Dreyfus Instl Prefer 21 1.98 Dreyfus Liquid Asset 29 1.71 Dreyfus Liquid Asset 29 1.33 Dreyfus Municipal Ca 10 1.13 Dreyfus Municipal Ca 10 .89 Dreyfus New York Mun 11 1.24 Dreyfus New York Mun 11 .98 Dreyfus Prime Money 40 1.99 Dreyfus Tax Exempt C 12 1.31 Dreyfus Tax Exempt C 12 1.07 Dreyfus Treasury Cas 29 1.76 Dreyfus Treasury Cas 29 1.51 Dreyfus Treasury Cas 29 1.66 Dreyfus Treasury Cas 29 1.36 Dreyfus Treasury Sec 39 1.67 Dreyfus Treasury Sec 39 1.43 Dreyfus Treasury Sec 39 1.58 Dreyfus Treasury Sec 39 1.28 Dreyfus Treasury and 14 1.78 DryfLA 29 1.41 DryInTrAgcHm 3 1.70 DryTrPmCsh I 36 1.66 DryfGenTrPrA 42 .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 2.09 FIMMMMktII 21 1.94 FIMMMMktIII 21 1.84 FIMMTrOnlyII p 44 1.58 FIMMTrOnly3 44 1.48 FIMMTrOnly I 44 1.73 FIMM Treasury Only P 44 1.77 FIMM Treasury Portfo 32 1.79 FIMMTry I 32 1.75 FIMMTryII 32 1.60 FIMMTryIII 32 1.50 FedCAMuniII 25 .80 FedCAMunCS p 25 .45 FedCAMunCap 25 1.10 FedGovOblCp 23 1.61 FedGovOb IS 23 1.73 FedGovOblSv 23 1.51 FedMMEagle 27 1.79 FedNYMun WS 39 1.20 FedPAMu WS 16 1.10 FedPrCshObCp 27 1.89 FedPrVlObSv 1 1.81 FedPrVlOblCp 1 1.96 FedPrVluObl 1 2.06 FedPrCshOblIS 27 1.99 FdPrCshObSv 27 1.74 FedPriOb IS 29 2.06 FedPrObSvc 29 1.86 FedTrstUSTr 28 1.73 FedTrsOb IS 28 1.75 FedTreasObSv 28 1.50 FedTrsOblCp 28 1.65 FedUSTCshSv 44 1.46 FedUSTrsIns 44 1.71 FedVaMuCsCS p 11 .52 Federated Government 23 .76 Federated Government 40 1.40 Federated Government 22 1.04 Federated Government 22 .64 Federated Government 22 .65 Federated Government 22 1.05 Federated Government 23 1.07 Federated Government 23 .89 Federated Government 23 1.76 Federated Institutio 6 1.35 Federated Institutio 27 1.74 Federated Institutio 27 1.89 Federated Institutio 29 2.01 Federated Institutio 27 1.99 Federated Municipal 29 .83 Federated Municipal 29 1.08 Federated Municipal 29 .59 Federated Municipal 29 .72 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 28 1.50 Federated Trust for 28 1.03 Federated Trust for 28 .90 FedMstr 1 1.90 FidTrAdvC t 31 .48 Fidelity California 17 1.26 Fidelity California 17 1.01 Fidelity Domestic Po 18 1.96 Fidelity Flex Govern 25 1.94 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 2.13 Fidelity Insti Money 18 2.05 Fidelity Insti Money 18 1.53 Fidelity Insti Money 32 1.25 Fidelity Insti Money 44 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 1.85 FidSpUSTr 43 1.48 FidMMPortS 21 2.04 Fidelity Massachuset 33 1.29 Fidelity Massachuset 33 1.04 Fidelity Money Marke 21 1.97 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 44 1.68 FidTrPortsS 32 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. 46 1.68 First American U.S. 46 1.28 First American U.S. 46 1.13 First American U.S. 46 1.43 FsAmGvObII 20 1.62 FstAmTrObII 20 1.60 FsAmISTrII 46 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 56 1.80 Gabelli U.S. Treasur 56 1.80 GabelliUST 56 1.80 GartmrMMPr 24 1.35 GnCAMuB 7 .55 GnTrsAgcy A 9 1.15 GnTrsAgcy R 9 1.35 GnGvSec 24 1.05 GeneralB p 24 1.20 General Government S 24 1.30 GnGovB p 24 .87 General Money Market 24 1.63 General Municipal Mo 10 .94 General Treasury Sec 42 1.14 General Treasury Sec 42 1.31 General Treasury and 9 .90 GnMMkt 24 1.44 Goldman Sachs Fds, F 41 1.62 Goldman Sachs Fds, F 41 1.69 Goldman Sachs Financ 31 2.05 Goldman Sachs Financ 31 1.65 Goldman Sachs Financ 31 1.90 Goldman Sachs Financ 42 1.70 Goldman Sachs Financ 42 1.30 Goldman Sachs Financ 42 1.55 Goldman Sachs Financ 36 1.66 Goldman Sachs Financ 36 1.26 Goldman Sachs Financ 36 1.51 Goldman Sachs Financ 29 2.04 Goldman Sachs Financ 29 1.64 Goldman Sachs Financ 29 1.89 Goldman Sachs Financ 47 1.47 Goldman Sachs Financ 47 1.22Goldman Sachs Financ 47 1.62 Goldman Sachs Financ 41 1.22 Goldman Sachs Financ 41 1.47 Goldman Sachs Financ 42 1.77 Goldman Sachs Financ 47 1.69 Goldman Sachs Financ 36 1.73 Goldman Sachs Financ 31 2.12 Goldman Sachs Financ 29 2.11 Goldman Sachs Financ 29 1.99 Goldman Sachs Financ 31 2.02 Goldman Sachs Financ 36 1.61 Goldman Sachs Financ 47 1.57 Goldman Sachs Financ 42 1.65 Goldman Sachs Financ 41 1.57 Goldman Sachs Financ 47 1.07 Goldman Sachs Financ 47 .92 Goldman Sachs Financ 47 1.37 Goldman Sachs Financ 41 1.07 Goldman Sachs Financ 41 .92 Goldman Sachs Financ 41 1.37 Goldman Sachs Financ 36 1.11 Goldman Sachs Financ 36 .96 Goldman Sachs Financ 36 1.41 Goldman Sachs Financ 31 1.82 Goldman Sachs Financ 42 1.15 Goldman Sachs Financ 42 1.00 Goldman Sachs Financ 42 1.45 Goldman Sachs Financ 29 1.51 Goldman Sachs Financ 29 1.36 Goldman Sachs Financ 29 1.81 Goldman Sachs Financ 31 1.37 Goldman Sachs Financ 31 1.52 Goldman Sachs Financ 42 .80 Goldman Sachs Financ 42 1.55 Goldman Sachs Financ 42 1.80 Goldman Sachs Financ 44 1.23 Goldman Sachs Financ 44 1.71 Goldman Sachs Financ 44 1.39 Goldman Sachs Financ 44 1.63 Goldman Sachs Financ 44 .94 Goldman Sachs Financ 44 1.58 Goldman Sachs Financ 44 1.48 Goldman Sachs Financ 44 1.73 Goldman Sachs Invest 29 1.55 Goldman Sachs Invest 29 1.40 Goldman Sachs Invest 29 1.24 Goldman Sachs Invest 14 .31 Goldman Sachs Invest 14 1.06 Goldman Sachs Invest 29 1.79 Goldman Sachs Invest 29 2.04 Goldman Sachs Invest 29 1.05 Goldman Sachs Invest 29 1.79 GovTxMgSvc 40 1.45 GovObTR 23 1.24 GovTxMgIS 40 1.70 Government Fund Clas 35 1.62 Government Obligatio 20 1.80 Government Obligatio 20 1.77 GovResFd P 22 .90 HSBC U.S. Government 33 1.68 HSBC U.S. Government 33 1.79 HSBC U.S. Government 33 1.73 HSBC U.S. Government 33 1.75 HSBC U.S. Treasury M 35 1.62 HSBC U.S. Treasury M 35 1.37 HSBC U.S. Treasury M 35 1.73 HSBC U.S. Treasury M 35 1.69 HSBC U.S. Treasury M 35 1.71 HSBCUSGov A 33 1.28 HSBCUSGov D 33 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 39 1.52 ING MM I 39 1.52 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 43 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 43 1.74 Investors Cash Tr, T 43 1.21 Investors Cash Trust 43 1.73 Ivy Cash Management 18 .44 Ivy Cash Management 18 .50 Ivy Cash Management 18 1.36 Ivy Government Money 12 1.24 Ivy Government Money 12 1.48 IvyMonyyC t 12 .36 IvyMnyA 12 1.06 IvyMM B 12 .28 JPMGvMMAg 21 1.67 JPMLqAsR 20 1.51 JPMGvPrem 21 1.48 JPMGvCap 21 1.75 JPMTrPlInv 13 1.43 JPMTrPlRs 13 1.23 JPMorg100 Agcy 46 1.63 JPM100 SecP 46 1.44 JPM100 TrInst 46 1.68 JPMorgan100 46 1.30 JPMLqAstP 20 1.76 JPMorganFed 34 1.33 JPMorFedAgcy 34 1.66 JPMorgFedPr 34 1.47 JPMLqAstAg 20 1.95 JPMLqAstC p 20 1.24 JPMLqAstMrg 20 1.62 JPMLqAstInst 20 2.00 JPMMunInst 6 1.35 JPMMuMorg 6 .97 JPMNYMuR p 6 .83 JPMorgPrm 18 1.71 JPMorgPrAgcy 18 1.97 JPMorgPrmPr 18 1.78 JPMTreasC t 13 .96 JPMTrsPlusP 13 1.48 JPMTrsPlsMrg 13 1.34 JPMTrsPlsInst 13 1.72 JPMTrsPlsAg 13 1.67 JPMTrsSecR p 46 1.19 JPMUSGvInst 21 1.72 JPMUSGvtR p 21 1.23 JPMUSGvtMrg 21 1.34 JPMLqAsInv 20 1.70 JPMorgan 100% US Tre 46 1.71 JPMorgan California 6 .98 JPMorgan California 6 .38 JPMorgan California 6 .73 JPMFedInst 34 1.71 JPMorgan Institution 7 1.29 JPMorgan Institution 7 1.34 JPMorgan Institution 7 1.32 JPMorgan Institution 7 1.24 JPMorgan Liquid Asse 20 2.03 JPMorgan Municipal M 6 .86 JPMorgan Municipal M 6 1.30 JPMorgan Municipal M 6 .51 JPMorgan New York Mu 6 1.08 JPMorgan New York Mu 6 .48 JPMorgan New York Mu 6 .83 JPMPrInst 18 2.02 JPMPrRsv 18 1.53 JPMorgan Prime Money 18 2.07 JPMorgan Prime Money 18 2.05 JPMorgan Prime Money 18 1.26 JPMorgan U. S. Treas 13 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 13 1.75 JPMorgan US Governme 21 1.43 Liquid Assets Portfo 18 1.14Liquid Assets Portfo 18 1.81 Liquid Assets Portfo 18 1.46 Liquid Assets Portfo 18 1.93 MainStay A 30 1.44 MainStay B 30 1.22 MainStay Money Marke 30 1.22 MainStay Money Marke 30 1.22 ManagersMM 21 1.78 Maryland Tax-Free Mo 24 1.14 Maryland Tax-Free Mo 24 1.06 Meeder Institutional 29 1.94 MeederRetl 27 1.65 ML CMAMn 35 1.36 ML CMATr 36 1.28 MilestnTOInst 43 1.73 MilestnTOInv 43 1.48 MHLIRSel 21 2.03 MMktGS2 38 1.80 MMktGS4 38 1.55 MMktProFdInv 31 .93 MMktProFdSvc 31 .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 45 1.72 Northern 44 1.89 NorthernGvSl 45 1.58 NorthInstPrObSv 29 2.07 NthnInstPrObSh 29 2.07 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/Friday, June 29, 2018

PAGE 45

Northern Institution 44 1.69 Northern Institution 45 1.72 Northern Institution 45 1.72 NorthInstTreas 47 1.73 NorthernUSGv 49 1.58 OppCshResN t 39 1.32 OppenhCshB p 39 1.21 OppenhCshC p 39 1.32 OppCshRes 39 1.32 Oppenheimer Governme 38 1.34 Oppenheimer Institut 43 1.68 Oppenheimer Institut 43 1.62 Oppenheimer Institut 43 1.61 OppMMFd A 38 1.35 PIMCO Government Mon 6 1.66 PIMCO Government Mon 6 1.66 PIMCO Government Mon 6 1.71 PIMCO Government Mon 6 1.81 PIMCO Government Mon 6 1.82 PIMCO Government Mon 6 1.82 PNC Government Money 32 1.60 PNC Gov A 32 1.59 PNC Gov I 32 1.72 PNC TrA p 41 1.48 PNC Tr I 41 1.64 PNC Treasury Plus Mo 49 1.63 PNC Treasury Plus Mo 49 1.51 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 20 1.77 PremierPort 18 2.01 Premier Portfolio Pe 18 1.48 Premier Portfolio Pr 18 1.71 Premier Portfolio Re 18 1.85 Premier Portfolio Re 18 1.14 PrimeObTR 29 1.56 PruMMartD 31 1.30 PruMMrtZ 31 1.48 Prudential Governmen 31 1.30 Prudential Governmen 31 1.27 Prudential Governmen 31 1.32 PruInstMM A 21 1.98 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 24 1.68 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 35 .90 SEI DITGovA 35 1.62 SEI DITGvIIA 45 1.67 SEI DITTrsA 30 1.50 SEI DITTrIIA 39 1.63 STI CshRes 27 1.54 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 18 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 18 1.98 STIT STIC Prime Port 14 1.87 STIT Tax-Free Cash R 10 1.02 STIT Tax-Free Cash R 10 1.24 STIT Treasury Obliga 41 1.70 STIT Treasury Obliga 41 1.66 STIT Treasury Obliga 41 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 19 1.47 Schwab Government Mo 4 1.55 SchwbInv 26 1.83 SchwbRetAdv 29 1.84 Schwab Retirement Go 22 1.71 Schwab Treasury Obli 8 1.55 Schwab U.S. Treasury 9 1.46 SchbValAdv 32 1.86 SchwValAdUlt 32 2.01 SchbMM 1 1.29 Schb UST 9 1.26 SentinelGov A 8 1.30 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 36 1.61 T. Rowe Price Instit 39 1.89 T. Rowe Price Tax-Ex 39 1.14 TDAM California Muni 20 .53 TDAM Insti U.S. Gov 39 1.41 TDAM Insti U.S. Gove 39 1.66 TDAM Institutional T 32 .85 TDAM Institutional T 32 1.39 TDAM Institutional U 39 1.01 TDAMMMInv 42 1.47 TDAMMMkPr 42 1.46 TDAM Money Market Po 42 1.57 TDAM Money Market Po 42 1.37 TDAM Municipal Portf 28 .65 TDAM New York Munici 9 .67 TDAM U.S. Government 23 1.06 TDAMUSGv 23 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 48 1.71 TRowPRF 36 1.48 TRowUST 39 1.51 Thriv MM Inst 31 1.55 Thriv MMk A 31 1.37 TreasObTR 28 1.25 Treasury Obligations 20 1.78 Treasury Portfolio P 47 1.68 U.S. Government Mone 31 .69 U.S. Government Mone 31 1.18 U.S. Government Mone 31 1.88 U.S. Treasury Money 39 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 21 1.73 UBS Select Prime Pre 21 2.07 UBS Select Treasury 20 1.69 UBS Select Treasury 20 1.71 UBS Select Treasury 20 1.44 UBS Select Treasury 20 1.75 UBS Tax-Free Institu 9 1.32 UBS Tax-Free Investo 9 1.05 UBS Tax-Free Preferr 9 1.36 US Government Money 24 .87 US Government Money 24 1.58 USAA Mutl 22 1.65 USAA Treas 44 1.52 VALIC MMktI 37 .01 VALIC MMkII 42 .01 VangAdmTry 52 1.82 VangFdl 49 1.82 VangPr 50 2.03 VangPrInst 50 2.09 Voya Government Mone 39 1.52 Voya Government Mone 39 1.52 Voya Government Mone 39 .52 Voya Government Mone 39 1.52 Voya Liquid Assets P 37 1.38 Voya Liquid Assets P 37 1.63 Voya Liquid Assets P 37 1.23 Voya Money Market Po 37 1.58 Voya Money Market Po 37 1.43 WA Select Tax Free R 8 1.29 WF 100% Treasury Mon 33 1.68 WF Government Money 25 1.80 Wells Fargo 100% Tre 33 1.58 WellsFargo A 14 1.60 WFCashInvAd 15 1.89 WFCashInst 15 2.02 Wells Fargo Cash Inv 15 2.09 Wells Fargo Fd, Trea 26 1.58 WFGovAdm 25 1.60 WFGvtMMA 25 1.34 Wells Fargo Heritage 15 2.09 Wells Fargo Heritage 15 1.79 WellsFargoI 100 33 1.38 WellsFargoInsCsh 15 1.72 WellsFargoInsGv 25 1.44 Wells Fargo Money Ma 14 2.00 Wells Fargo Money Ma 14 1.70 Wells Fargo Municipa 5 1.34 WellsF100TrA 33 1.28 WellsFargo TrsyS 26 1.47 WellsFargoTrsyA 26 1.32 WellsFargo TrsyI 26 1.72 WFGvMMInst 25 1.74 Western Asset Govern 29 1.44 Western Asset Govern 29 .93 WA GvtRsvA 29 1.33 WAInstGvInst 29 1.78 Western Asset Insti 46 1.64 Western Asset Insti 32 1.92 Western Asset Instit 29 1.73 Western Asset Instit 29 1.73 Western Asset NY Tax 7 .91 Western Asset Prime 25 1.64 Western Asset Tax Fr 8 .41 Western Asset Tax Fr 8 .90 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 37 1.55 Wilm TrAdm 37 1.29 Wilm TrSvc 37 1.16 Wilm TrSvc 37 1.54 Wilm GovAdm 37 1.30 Wilmington U.S. Gove 37 1.15 WilmUSGov 37 1.65Tax 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 1.05 FIMMTxExII 25 1.21 FIMMTxEx3 25 1.11 FIMMTxExI 25 1.36 FedCAMuniSv 25 .95 FedCAMu WS 25 1.20 FedGAMuCsh 14 1.06 FedMAMuCS p 33 .52 FedMAMuniSv 33 .93 FedMuObl A 29 1.40 FedMuOblCap 29 1.30 FedMunOblSv 29 1.15 FedNYMuCSv 39 .98 FedNYMuCS p 39 .50 FedNYMuCsII 39 .75 FedPAMuniCS 16 .51 FedPAMuCsSv 16 .90 FedTaxFObWS 29 1.36 FedTxFrObSv 29 1.11 FedMuniSvc 11 .91 FedTxF c 6 1.40 FidCA 18 .98 FidCT 34 1.07 FidMA 31 1.00 FidMI 31 1.00 FidMuMM 34 1.15 FidNJ 50 1.00 FidNY 19 1.03 FidOH 46 1.03 FidPA 16 1.03 FidSpCA 17 1.16 FidSpMA 33 1.19 FidSpNJ 47 1.20 FidSpNY 16 1.20 FidTEDly M 29 .84 FidAZ 15 1.06 Fid TECR 29 .59 FidTxEx MM 29 1.09 FidTaxExPortS 25 1.31 FinSq TEF 14 1.31 FstAmTFA 12 .77 FstAmTxFY 12 1.07 FsAmTxFObII 12 1.22 FstAmTFObZ 12 1.32 GenNJMun 18 .75 GenNYMuB 10 .80 GnMuB p 10 .49 GnNYMuB p 10 .40 GnCalMu 7 .73 JPMMuMMP 6 1.11 JPMorganCA 6 .84 JPMorganNY 6 .94 JPMorganTF 10 .93 JPMorg TFPr 10 1.07 JPMTxFrR p 10 .82 JPMorgTFAgcy 10 1.26 JPMTxFrInst 10 1.31 NYTxFrMMI 22 2.04 NortnInstMuni 5 1.33 NorthernMun 7 1.16 PremierTxEx 8 1.34 SchwAMTTxF 23 .99 SchwNYMuVA 22 1.20 SchwNYMuSw 22 .95 SchwTxFValAd 23 1.21 ShwbTE 17 1.11 SchwabTxEx 17 1.21 Schwb CA 17 .92 ScudTECshInst 21 1.25 TDAMCAMu 20 .63 TDAMMuni 28 .75 TDAMNYMu 9 .77 TRowSumMu 42 1.05 TRowCA c 35 .73 TRowNY c 21 .95 TRowTE c 39 1.08 USAATxEx 29 .99 VangNJ 53 1.34 VangCA 23 1.25 VangPA 24 1.35 VangNY 28 1.36 VangTxEx 27 1.36 WFAMuCshM 5 1.44 WFA MuCsMSv 5 1.19 WFNatInstMM 6 1.41 WFNtTFMMSv 6 1.16 WellsFargoNat 6 1.31 WellsF NTFA 6 1.01 WstnFTxR N 8 .75 WstnInstTxFR 8 1.34 WstnNYTxR N 7 .76 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 p 99.30 99.31 1.85 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 1.87 .75 Aug 18 p 99.25 99.26 1.92 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 1.92 1.38 Sep 18 p 99.27 99.28 1.95 .88 Oct 18 p 99.21 99.22 1.96 .75 Oct 18 p 99.18 99.19 1.99 1.25 Oct 18 p 99.23 99.24 2.01 1.75 Oct 18 p 99.29 99.30 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 2.07 1.25 Nov 18 p 99.21 99.22 2.06 1.38 Nov 18 p 99.22 99.23 2.08 1.25 Dec 18 p 99.19 99.20 2.09 1.00 Dec 18 p 99.17 99.18 2.16 1.38 Dec 18 p 99.19 99.20 2.16 1.50 Dec 18 p 99.21 99.22 2.16 1.13 Jan 19 p 99.14 99.15 2.16 2.13 Jan 19 f 100.25 100.26 .67 1.13 Jan 19 p 99.11 99.12 2.20 1.25 Jan 19 p 99.14 99.15 2.19 1.50 Jan 19 p 99.19 99.20 +0.01 2.19 .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 2.09 1.13 Feb 19 p 99.08 99.09 2.23 1.38 Feb 19 p 99.13 99.14 -0.01 2.23 1.50 Feb 19 p 99.16 99.17 2.22 1.00 Mar 19 p 99.04 99.05 2.24 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 2.27 .13 Apr 19 f 99.13 99.14 +0.01 .87 .88 Apr 19 p 98.28 98.29 2.28 1.25 Apr 19 p 99.04 99.05 2.30 1.63 Apr 19 p 99.14 99.15 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 98.29 98.30 +0.01 2.33 1.25 May 19 p 99.00 99.01 2.33 1.50 May 19 p 99.08 99.09 +0.01 2.33 1.00 Jun 19 p 98.21 98.22 2.36 1.25 Jun 19 p 98.28 98.29 -0.01 2.36 1.63 Jun 19 p 99.08 99.09 -0.01 2.36 .75 Jul 19 p 98.10 98.11 2.37 1.88 Jul 19 f 101.20 101.21 .30 .88 Jul 19 p 98.12 98.13 2.39 1.63 Jul 19 p 99.05 99.06 -0.01 2.39 .75 Aug 19 p 98.05 98.06 2.39 3.63 Aug 19 p 101.11 101.12 2.40 8.13 Aug 19 k 106.12 106.13 -0.01 2.37 1.00 Aug 19 p 98.12 98.13 2.41 1.25 Aug 19 p 98.21 98.22 2.41 1.63 Aug 19 p 99.03 99.04 2.41 .88 Sep 19 p 98.05 98.06 2.41 1.00 Sep 19 p 98.08 98.09 2.41 1.38 Sep 19 p 98.22 98.23 -0.01 2.42 1.75 Sep 19 p 99.05 99.06 2.42 1.00 Oct 19 p 98.05 98.06 2.43 1.25 Oct 19 p 98.14 98.15 2.44 1.50 Oct 19 p 98.24 98.25 -0.01 2.44 1.00 Nov 19 p 98.01 98.02 2.45 3.38 Nov 19 p 101.07 101.08 2.46 1.00 Nov 19 p 97.31 98.00 2.45 1.50 Nov 19 p 99.00 99.01 2.46 1.50 Nov 19 p 98.21 98.22 2.46 1.38 Dec 19 p 98.14 98.15 2.46 1.13 Dec 19 p 98.00 98.01 -0.01 2.47 1.63 Dec 19 p 98.24 98.25 2.47 1.88 Dec 19 p 99.04 99.05 2.47 1.38 Jan 20 f 101.04 101.05 -0.01 .63 1.38 Jan 20 f 98.10 98.11 -0.01 2.48 1.25 Jan 20 p 98.03 98.04 2.47 1.38 Jan 20 p 98.10 98.11 2.46 2.00 Jan 20 p 99.08 99.09 2.47 3.63 Feb 20 p 101.25 101.26 -0.01 2.49 8.50 Feb 20 k 109.20 109.21 -0.01 2.43 1.38 Feb 20 p 98.05 98.06 2.50 1.25 Feb 20 p 97.31 98.00 2.49 2.25 Feb 20 p 99.19 99.20 2.49 1.13 Mar 20 p 97.20 97.21 -0.01 2.50 1.38 Mar 20 p 98.02 98.03 2.51 2.25 Mar 20 p 99.18 99.19 2.50 1.50 Apr 20 p 98.07 98.08 -0.01 2.51 .13 Apr 20 f 98.30 98.31 -0.01 .72 1.13 Apr 20 p 97.17 97.18 2.50 1.38 Apr 20 p 97.31 98.00 2.51 2.38 Apr 20 p 99.24 99.25 -0.01 2.51 1.50 May 20 p 98.05 98.06 2.51 3.50 May 20 p 101.25 101.26 -0.01 2.52 8.75 May 20 k 111.17 111.18 -0.01 2.42 1.38 May 20 p 97.27 97.28 -0.01 2.53 1.50 May 20 p 98.02 98.03 -0.01 2.53 2.50 May 20 p 99.31 100.00 2.51 1.50 Jun 20 p 98.01 98.02 -0.01 2.52 1.63 Jun 20 p 98.08 98.09 -0.01 2.52 1.88 Jun 20 p 98.23 98.24 -0.01 2.53 2.50 Jun 20 p 99.31 100.00 2.52 1.25 Jul 20 f 101.20 101.21 -0.02 .44 1.50 Jul 20 p 97.30 97.31 -0.01 2.53 1.63 Jul 20 p 98.04 98.05 -0.01 2.54 2.00 Jul 20 p 98.29 98.30 2.54 1.50 Aug 20 p 97.27 97.28 2.54 2.63 Aug 20 p 100.04 100.05 -0.01 2.55 8.75 Aug 20 k 112.25 112.26 -0.01 2.54 1.38 Aug 20 p 97.17 97.18 -0.01 2.54 2.13 Aug 20 p 99.03 99.04 -0.01 2.55 1.38 Sep 20 p 97.16 97.17 2.55 1.38 Sep 20 p 97.14 97.15 -0.01 2.55 2.00 Sep 20 p 98.25 98.26 -0.01 2.55 1.63 Oct 20 p 97.29 97.30 -0.02 2.56 1.38 Oct 20 p 97.10 97.11 -0.01 2.56 1.75 Oct 20 p 98.05 98.06 -0.01 2.56 1.75 Nov 20 p 98.04 98.05 -0.01 2.57 2.63 Nov 20 p 100.04 100.05 -0.01 2.57 1.63 Nov 20 p 97.25 97.26 -0.01 2.57 2.00 Nov 20 p 98.21 98.22 -0.01 2.57 1.88 Dec 20 p 98.11 98.12 -0.01 2.57 1.75 Dec 20 p 98.00 98.01 -0.01 2.58 2.38 Dec 20 p 99.17 99.18 2.57 2.00 Jan 21 p 98.18 98.19 -0.01 2.58 1.13 Jan 21 f 101.10 101.11 -0.02 .60 1.38 Jan 21 p 96.31 97.00 -0.01 2.59 2.13 Jan 21 p 98.27 98.28 -0.01 2.58 2.25 Feb 21 p 99.05 99.06 -0.01 2.58 3.63 Feb 21 p 102.19 102.20 -0.02 2.59 7.88 Feb 21 k 113.13 113.14 -0.01 2.56 1.38 Feb 21 p 96.08 96.09 -0.01 2.59 2.00 Feb 21 p 98.15 98.16 -0.01 2.59 2.38 Mar 21 p 99.14 99.15 -0.01 2.59 1.25 Mar 21 p 96.14 96.15 -0.01 2.59 2.25 Mar 21 p 99.03 99.04 -0.01 2.59 .13 Apr 21 f 98.14 98.15 -0.02 .68 2.38 Apr 21 p 99.13 99.14 -0.01 2.60 1.38 Apr 21 p 96.22 96.23 -0.01 2.59 2.25 Apr 21 p 99.02 99.03 -0.01 2.59 2.63 May 21 p 100.02 100.03 -0.01 2.60 3.13 May 21 p 101.14 101.15 -0.01 2.60 8.13 May 21 k 115.08 115.09 -0.02 2.59 2.00 May 21 p 98.10 98.11 -0.01 2.60 2.63 Jun 21 p 100.02 100.03 -0.01 2.60 1.13 Jun 21 p 95.23 95.24 -0.01 2.61 2.13 Jun 21 p 98.19 98.20 -0.01 2.61 .63 Jul 21 f 100.12 100.13 -0.02 .50 1.13 Jul 21 p 95.19 95.20 -0.01 2.62 2.25 Jul 21 p 98.29 98.30 -0.01 2.62 2.13 Aug 21 p 98.16 98.17 -0.01 2.63 8.13 Aug 21 k 116.16 116.17 -0.02 2.60 1.13 Aug 21 p 95.14 95.15 -0.01 2.63 2.00 Aug 21 p 98.03 98.04 -0.01 2.63 1.13 Sep 21 p 95.10 95.11 -0.01 2.64 2.13 Sep 21 p 98.13 98.14 -0.01 2.63 1.25 Oct 21 p 95.18 95.19 -0.01 2.64 2.00 Oct 21 p 97.30 97.31 -0.02 2.64 2.00 Nov 21 p 97.30 97.31 -0.01 2.64 8.00 Nov 21 k 117.09 117.10 -0.01 2.62 1.75 Nov 21 p 97.03 97.04 -0.01 2.64 1.88 Nov 21 p 97.16 97.17 -0.01 2.64 2.00 Dec 21 p 97.26 97.27 -0.02 2.65 2.13 Dec 21 p 98.08 98.09 -0.01 2.65 .13 Jan 22 f 98.09 98.10 -0.03 .61 1.50 Jan 22 p 96.01 96.02 -0.01 2.66 1.88 Jan 22 p 97.10 97.11 -0.02 2.66 2.00 Feb 22 p 97.23 97.24 -0.02 2.66 1.75 Feb 22 p 96.26 96.27 -0.01 2.67 1.88 Feb 22 p 97.08 97.09 -0.02 2.66 1.75 Mar 22 p 96.23 96.24 -0.02 2.67 ACERUSPHARMAC 72380 .26 .24 .24 -.01 ARCResources 75105 13.68 13.36 13.40 -.23 AZMiningInc 260359 6.15 6.14 6.15 +.01 AcerusPharma 62200 .04 .03 .03 ... AdvOil Gas 136882 4.32 4.07 4.14 -.16 AirCdaV VV 187378 21.12 20.33 20.79 -.39 AlacerGoldJ 53234 2.60 2.50 2.54 -.08 AlgonquinPwr 115058 12.73 12.61 12.65 -.20 AlimntatnBSV 84937 58.43 57.16 58.01 +.56 AltaGasLtd 65340 26.59 26.27 26.39 +.03 AphriaInc J 480053 12.34 11.55 12.29 +.54 AthabascaOil 139267 1.81 1.73 1.75 -.05 AuroraCannabi 957329 9.46 8.86 9.41 +.45 B2GoldCorpo 129099 3.43 3.38 3.43 +.02 BCE Inc 129872 53.95 53.26 53.50 -.43 BarrickGold 146564 16.97 16.76 16.89 -.11 BaytexEnergy 384053 4.46 4.32 4.36 -.09 BirchcliffEng 251899 4.93 4.69 4.74 -.05 Bk NS 251334 75.55 74.78 75.06 -.56 BkMontreal 83337 101.85 101.34 101.66 -.19 BlackberryLtd 240894 13.03 12.63 12.94 -.03 BombardirBSV 885938 5.14 4.98 5.09 +.03 BombardrAMV 60765 5.16 5.00 5.15 +.06 BrookdALV 88014 53.53 53.00 53.07 -.20 CAE Inc 68461 27.35 26.85 26.95 -.05 CGIGrpASV 52942 83.44 82.10 83.12 +.53 CIBC 87436 114.35 113.54 114.11 -.43 CIFinancial 86969 23.81 23.46 23.59 -.29 CalfracWell 113138 5.79 5.48 5.50 -.25 CamecoCorp 82619 14.81 14.55 14.69 -.10 CannTustHoldi 70585 8.06 7.65 8.02 +.25 CanopyGrowth 1091841 40.60 36.17 40.51 +3.58 CdnEgySrvTc 75257 4.69 4.50 4.54 -.11 CdnNatRail 74127 107.60 105.90 107.31 +.54 CdnNatRes 292107 46.40 45.29 46.29 +.35 CenovusEngy 348062 13.55 13.23 13.33 -.22 CenterraGld 61404 7.49 7.23 7.34 -.10 CequenceEgy 76070 .08 .07 .08 +.01 CopperMountai 86794 1.26 1.19 1.22 -.04 CorusEntBo 451664 5.04 4.48 4.63 -.50 CrescentPnt 208973 9.85 9.57 9.59 -.24 CriusEngyUn 75166 7.19 6.26 6.78 -.52 CronosGroupI 83296 8.76 8.25 8.55 +.33 DalradianJ 197941 1.46 1.44 1.45 ... DetourGoldo 202623 12.37 11.70 11.94 +.38 DollaramaInc 61901 51.97 50.53 51.51 +.03 ECNCapitalCo 109382 3.45 3.38 3.42 -.03 EldoradoGld 157170 1.31 1.25 1.31 +.03 ElementFin 213002 6.14 5.71 5.73 -.53 EmpireANV 134675 26.81 25.49 26.67 +1.04 EnCanaCorp 228192 17.85 17.32 17.36 -.47 EnbridgeInc 557416 44.56 42.09 43.90 +1.56 EnbridgeIncme 143724 30.76 29.24 30.36 +.98 EnergyFuelso 55861 3.10 2.72 3.09 +.34 EnerplusCorp 115684 16.78 16.32 16.52 -.24 FirstQntumo 507709 18.80 17.70 18.20 -.88 Fortis Inc 65588 42.12 41.60 42.01 ... GildanActive 111678 37.30 36.74 36.93 -.18 GoldcorpInc 135186 17.79 17.57 17.66 -.10 GranTierrao 171140 4.64 4.49 4.63 +.13 GreatCdnGmng 55037 47.82 45.14 46.93 -1.14 GreenOrganicD 103578 6.41 6.01 6.41 +.40 GtWstLifeco 52858 32.24 31.93 32.22 +.18 H RRealUn 55742 20.21 20.15 20.17 +.03 HrznCrdOilBl 254744 12.23 11.77 12.02 +.32 HrznCrdOilBr 320823 4.46 4.30 4.38 -.12 HrznNatGsBr 82221 12.95 12.25 12.79 +.26 HrznNtGsBul 232581 4.22 3.99 4.04 -.09 HudBayMnrls 250149 7.28 7.02 7.12 -.23HuskyEngy 119654 20.72 20.14 20.17 -.47 IPLPlasticsI 80003 13.47 13.20 13.30 ... ISharesS P60 335700 24.17 23.99 24.10 -.08 IShrsCapEngy 75528 13.07 12.90 12.96 -.09 IShrsCapFin 61448 37.39 37.20 37.30 -.17 IamgoldCorp 90860 7.62 7.45 7.60 +.10 ImperialOil 68002 43.54 43.07 43.26 -.21 InterPipeline 127630 24.76 24.37 24.59 -.22 IvanhoeAo 88265 2.73 2.62 2.65 -.07 JustEngyGrp 78256 4.89 4.62 4.67 -.20 KatangaMng 143538 1.00 .91 .92 -.09 KinrossGold 183049 4.92 4.84 4.87 -.02 Kirklandlake 69828 27.43 26.91 27.17 -.11 LundinMng 419726 7.30 7.06 7.12 -.26 MEGEnergy 288408 11.02 10.68 10.82 -.01 MagnaInt l 117375 80.08 77.12 78.00 -2.61 ManulifeFin 268525 24.01 23.52 23.63 -.42 MedReleafCorp 78251 27.25 25.06 27.12 +1.61 NatBkCan 93347 63.20 62.64 62.96 -.15 NemaskaLithiu 195132 .84 .80 .81 -.03 NeovascInc 366583 .06 .06 .06 ... NeptTech Bi 73507 4.54 3.96 4.29 +.06 NevadaCppro 58448 .68 .60 .61 -.09 NevsunReso 81618 4.33 4.26 4.28 -.05 New Gold 57919 2.73 2.67 2.67 -.05 NewFlyerInd 76706 49.47 48.27 48.90 +.84 NexGenEnergy 58725 2.46 2.36 2.37 -.05 NutrienLtd 94654 71.97 70.59 70.80 -.90 NuvistaEngy 130270 9.56 9.15 9.19 -.16 OceanaGoldCrp 221904 3.78 3.63 3.68 +.02 ParexReso 106359 24.57 23.88 24.42 +.44 PembinaPipe 103977 45.85 45.13 45.22 -.43 PeytoExpl 72020 10.34 10.08 10.16 -.16 PowerCorpSV 77062 29.30 29.04 29.09 -.14 PrecisionDrl 143717 4.45 4.28 4.34 -.11 Prometico 221987 .52 .45 .50 +.01 PwrFinCorp 52925 30.53 30.30 30.44 -.39 RagingRiver 331501 5.78 5.59 5.66 -.10 RogersCommB 141547 62.80 61.72 62.49 -.31 RoyalBank 134020 99.02 98.44 98.82 -.21 ScandiumMng 65756 .16 .13 .13 -.04 SemafoInc o 69480 3.82 3.70 3.76 -.05 SevenGenClA 264417 14.58 14.23 14.44 +.14 ShawCommBNV 243053 27.90 26.41 26.76 -.98 SherrittIntl 132235 1.11 1.04 1.06 -.04 SunLifeFin 118533 52.64 51.78 52.36 -.39 SuncorEngy 224444 53.39 52.66 52.93 -.40 T D Bank 244815 75.87 75.37 75.78 -.22 TORCOil Gas 84825 7.42 7.24 7.26 -.10 TamarackVall 88218 4.60 4.52 4.56 ... TeckResLimit 165729 33.05 31.95 32.70 -.54 Telus Corp 127804 46.96 46.28 46.72 -.24 TheHydropothe 125765 5.10 4.81 5.09 +.18 TheStarsGrou 160991 47.16 43.27 47.07 +2.76 ThomsonReuter 54580 53.47 52.76 53.10 -.17 TourmalineOil 71073 23.75 23.22 23.43 -.13 TransCdaCorp 176575 56.67 56.05 56.35 -.77 TrevaliMngo 169759 .90 .85 .85 -.03 TricanWell 408799 3.13 2.99 3.00 -.10 UrtheCasto 59203 .26 .23 .23 -.02 ValeantPharma 76741 31.37 29.90 31.04 +.53 WesdomeGold 83878 3.10 2.97 2.97 +.01 WestjetAir 94348 18.03 17.13 17.22 -.82 WhitecapReso 171932 9.00 8.77 8.81 -.25 YamanaGld 148449 3.89 3.79 3.85 -.02 iShrS P500C 99375 30.73 30.35 30.63 +.19 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Mar 22 p 97.05 97.06 -0.02 2.67 .13 Apr 22 f 97.30 97.31 -0.03 .67 1.75 Apr 22 3p 96.20 96.21 -0.01 2.68 1.88 Apr 22 p 97.02 97.03 -0.02 2.68 1.75 May 22 p 96.19 96.20 -0.02 2.68 1.88 May 22 p 97.00 97.01 -0.02 2.68 1.88 May 22 p 96.17 96.18 -0.02 2.68 1.75 Jun 22 p 96.15 96.16 -0.02 2.68 2.13 Jun 22 p 97.28 97.29 -0.02 2.68 .13 Jul 22 f 98.11 98.12 -0.02 .54 1.88 Jul 22 p 96.27 96.28 -0.02 2.69 2.00 Jul 22 p 97.11 97.12 -0.01 2.69 1.63 Aug 22 p 95.27 95.28 -0.02 2.69 7.25 Aug 22 k 117.27 117.28 -0.03 2.65 1.63 Aug 22 p 95.26 95.27 -0.02 2.69 1.88 Aug 22 p 96.25 96.26 -0.02 2.69 1.75 Sep 22 p 96.07 96.08 -0.02 2.69 1.88 Sep 22 p 96.23 96.24 -0.02 2.69 1.75 Oct 22 p 96.20 96.21 -0.02 2.70 2.00 Oct 22 p 97.04 97.05 -0.03 2.70 1.63 Nov 22 p 95.18 95.19 -0.02 2.70 7.63 Nov 22 k 120.10 120.11 -0.02 2.68 2.00 Nov 22 p 97.03 97.04 -0.02 2.69 2.13 Dec 22 p 97.17 97.18 -0.02 2.71 .13 Jan 23 f 97.24 97.25 -0.04 .63 1.75 Jan 23 p 95.28 95.29 -0.02 2.71 2.38 Jan 23 p 98.18 98.19 -0.02 2.71 2.00 Feb 23 p 96.30 96.31 -0.02 2.70 7.13 Feb 23 k 119.04 119.05 -0.03 2.70 1.50 Feb 23 p 94.22 94.23 -0.02 2.71 2.63 Feb 23 p 99.21 99.22 -0.02 2.70 1.50 Mar 23 p 94.19 94.20 -0.02 2.71 2.50 Mar 23 p 99.01 99.02 -0.03 2.71 .63 Apr 23 f 99.27 99.28 -0.03 .66 1.63 Apr 23 p 95.01 95.02 -0.03 2.72 2.75 Apr 23 p 100.04 100.05 -0.03 2.71 1.75 May 23 p 95.18 95.19 -0.03 2.72 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 14.14 -4.8 -7.0 +2.0/C IntrmDvrsMnA m MS 14.15 +.4 -.3 +1.3/B IntrmDvrsMnC m MS 14.15 +.4 -.7 +.6/D LgCpGrA m LG 51.72 +1.6 +8.2 +14.0/A LgCpGrAdv LG 56.24 +1.6 +8.4 +14.3/A LgCpGrC m LG 39.01 +1.6 +7.9 +13.2/B LgCpGrI LG 55.95 +1.6 +8.4 +14.3/A LgCpGrK b LG 52.62 +1.6 +8.2 +13.9/A LtdDurHiIncAdv HY 10.15 -.1 +.3 +3.5/D MuniBdInfStr1 b MS 10.19 +.5 +.7 +2.3/A MuniBdInfStr2 MS 10.20 +.5 +.8 +2.4/A MuniBdInfStrA m MS 10.23 +.5 +.6 +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/B MuniIncIINJA m MJ 9.61 +.4 -.5 +3.4/B MuniIncIIOhioA m MO 9.83 +.4 -.3 +2.9/A MuniIncIIPEA m MP 10.34 +.4 -.3 +3.0/B MuniIncIIVIA m SI 10.97 +.4 -.3 +2.8/A MuniIncNYA m MN 9.80 +.4 -.6 +2.8/B MuniIncNYAdv MN 9.81 +.5 -.4 +3.0/A MuniIncNYC m MN 9.80 +.4 -.8 +2.0/C MuniIncNtnA m MI 10.12 +.3 -.5 +3.1/A MuniIncNtnAdv MI 10.13 +.5 -.3 +3.4/A MuniIncNtnC m MI 10.11 +.3 -.9 +2.3/C ReltvValA m LV 5.78 -.9 -.9 +9.1/A ReltvValAdv LV 5.84 -.7 -.7 +9.5/A ReltvValC m LV 5.76 -.9 -1.2 +8.3/B SelUSEqAdv LB 17.09 -.5 +2.0 +10.4/B SelUSLSA m LO 12.83 -.2 +1.7 +5.5/B SelUSLSAdv LO 13.03 -.2 +1.9 +5.8/B SelUSLSC m LO 12.28 -.2 +1.4 +4.7/B ShortDurPlus CS 11.56 +.1 +.1 +.5/D SmCpGrA m SG 60.41 +3.8 +17.2 +14.0/A SmCpGrI SG 65.44 +3.8 +17.3 +14.3/A SstnlGlbThtcA m WS 116.42 -2.6 -.8 +9.2/A SstnlGlbThtcAdv WS 123.30 -2.6 -.7 +9.5/A SustIntlThtcA m FG 18.43 -5.2 -5.5 +2.7/E TxMgAlMktIncA m CA 12.50 +.6 -1.4 +2.9/E TxMgWtAprStrAdv WS 16.16 -1.7 -.1 +6.6/C TxMgdIntl FB 17.69 -3.9 -4.1 +4.0/B AAMInsgtSelIncI d TW 9.79 -.3 -3.0 +3.3/BABAllMktRlRet1 b IH 8.91 -1.1 +.7 +2.0/E AllMktTRA m MA 14.62 -1.0 -1.4 +3.2/E AllMktTRAdv MA 14.72 -1.1 -1.3 +3.4/E AllMktTRC m MA 14.50 -1.1 -1.8 +2.4/E BdInStrat1 b IP 10.59 +.5 -.1 +2.5/A BdInStrat2 IP 10.59 +.5 ... +2.6/A CncntrGrAdv LG 35.83 -1.4 +5.2 +9.6/D CnsrvWlthStratA m CA 12.03 -.6 -.9 +2.7 CorOppsA m LG 20.73 +.4 +2.3 +11.1/C DiscvGrA m MG 12.41 +1.2 +14.3 +12.6/A DiscvGrAdv MG 13.25 +1.2 +14.4 +12.8/A DiscvValA m SV 23.33 -.4 +2.4 +9.1/B DiscvValAdv SV 23.89 -.4 +2.5 +9.4/B DiscvValC m SV 20.52 -.4 +2.0 +8.3/C DiscvValI SV 23.17 -.4 +2.5 +9.4/B DiscvValR b SV 22.63 -.4 +2.2 +8.7/C DiscvValZ SV 23.15 -.4 +2.5 +9.5/B DiversMunicipal MS 14.14 +.4 -.2 +1.6/A EmMkts EM 29.66 -8.1 -8.9 +3.4/D EqIncA m LV 28.29 -.8 -1.2 +7.0/C EqIncAdv LV 28.56 -.7 -1.1 +7.2/C EqIncC m LV 27.92 -.8 -1.6 +6.2/D GlbBdA m IB 8.23 ... -.9 +2.9/B GlbBdAdv IB 8.23 +.1 -.7 +3.2/A GlbBdC m IB 8.26 ... -1.3 +2.1/C GlbBdI IB 8.22 ... -.8 +3.2/A GlbBdR b IB 8.23 +.1 -1.0 +2.5/B GlbRkAllcA m TV 16.24 -1.5 -1.1 +3.8/C GlbRlEstInvmA m GR 14.54 +1.9 +1.0 +5.5/B GlbRlEstInvmIII GR 11.05 +1.9 +1.3 +6.2/A GrA m LG 81.00 +1.8 +10.4 +14.7/A HiIncA m HY 8.35 -.6 -2.3 +4.6/B HiIncAdv HY 8.36 -.7 -2.2 +4.9/A HiIncC m HY 8.45 -.7 -2.7 +3.8/C HiIncI HY 8.37 -.6 -2.1 +5.0/A HiIncK b HY 8.35 -.8 -2.3 +4.6/B HiIncR b HY 8.35 -.7 -2.5 +4.3/B HiIncZ HY 8.37 -.6 -2.0 +5.0/A IntermBdA m CI 10.84 +.2 -1.2 +2.3/B IntermBdAdv CI 10.84 +.2 -1.2 +2.5/A IntermCAMuniA m SS 14.08 +.4 +.1 +1.4/B IntermNYMuniA m SS 13.78 +.5 -.2 +1.5/A Intl FB 17.69 -3.9 -4.1 +4.0/B IntlValA m FV 13.81 -4.9 -7.1 +1.7/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, June 29, 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 15.63 -.5 -3.2 +3.5/E ValAdv LV 15.65 -.5 -3.1 +3.8/E WlthApprStrA m WS 16.29 -1.7 -.3 +5.9/C WlthApprStrAdv WS 16.26 -1.7 -.2 +6.2/CAC AlternativesMktNetrlValInv NE 10.26 +.9 -2.2 +1.1/DAIGActvAllcA f MA 17.61 -.2 +.1 +5.4/C FlexCrdtA m HY 3.37 -.2 +.7 +3.6/C FocedDivStrB m LV 17.80 +3.7 -3.3 +7.9/B FocedDivStrC m LV 17.79 +3.7 -3.3 +7.9/B IntlDivStrA m FV 8.54 -4.8 -9.5 -2.0/E MltAstAllcA f MA 18.35 -.4 ... +5.4/C SrFltngRtA m BL 8.07 -.1 +1.6 +3.7/B SrFltngRtC m BL 8.07 ... +1.5 +3.4/C StrBdA m MU 3.30 -.9 -3.2 +2.3/D StrValA m LV 30.76 -.6 -2.5 +6.3/D USGvtSecA m GI 8.92 +.4 -.9 -.4/EALPSRdRcksLtdPrEI d SW 7.09 -2.9 -2.5 +6.8/DAMGCHEqPtnrsBalN b MA 17.45 +.1 +2.9 +7.0/A FQGlbRkBalZ TV 15.61 -1.0 -2.5 +5.9/A FQTxMgdUSEqI LB 32.03 +.3 +6.0 +9.0/C GWKCorBdI CI 9.80 +.2 -2.3 +1.6/D GWKMnBdI MI 11.43 +.4 -1.1 +2.3/C GWKMnEnhYiI HM 9.84 +.7 -.2 +4.9/B GWKSmCpCorI SG 29.98 +1.6 +5.5 +11.4/B MgrsAmIntrGvS GI 10.36 +.3 -1.6 +.9/C MgrsAmShrtDrGvS UB 9.43 -.1 +.4 +.5/E MgrsBrAdvsMCGrN MG 11.91 +1.6 +.9 +4.0/E MgrsBrBlueS LG 51.10 +1.1 +6.7 +11.3/C MgrsBrwineS MG 50.10 +1.3 +7.4 +9.0/C MgrsCaEmergCoI SG 65.70 +3.5 +12.5 +17.9/A MgrsCaMidCpN b MG 30.73 -1.4 +1.6 +8.2/D MgrsCeRlEsttS SR 10.41 +5.7 +1.0 +7.5/B MgrsDblCrPlsBdI CI 10.39 +.3 -1.0 +2.5 MgrsDblCrPlsBdN b CI 10.39 +.3 -1.1 +2.2 MgrsEmergOppsS SG 52.32 +3.6 +14.0 +12.5/A MgrsFrpntMdCpI MV 42.26 ... -3.5 +5.5/D MgrsFrpntMdCpN b MV 41.15 ... -3.6 +5.3/D MgrsLmsSylsBdS CI 26.05 -.3 -2.0 +2.9/A MgrsMntCldGrI LG 20.50 -.1 +4.0 +8.0/E MgrsMntCldGrN b LG 20.40 -.2 +3.9 +7.8/E MgrsSkylnSpcEqS d SB 44.92 +.5 +2.1 +5.8/E MgrsSpecialEqS SG 136.03 +2.0 +13.9 +11.6/B RRDivAllCpVlI LV 12.32 +.2 -1.1 +7.5/C RRDivAllCpVlN b LV 12.33 +.2 -1.2 +7.2/C RRSmCpValI SB 13.74 +1.3 +4.0 +11.0/A SthrnSnSmCpN m SB 25.59 +2.8 -1.8 +2.4/E SystMidCpValI MV 15.62 -2.2 -.3 +8.0/B TmsSqMidCpGrI MG 19.86 -.2 +5.2 +8.9/C TmsSqMidCpGrS MG 19.35 -.2 +5.2 +8.7/C TmsSqSmCpGrI SG 19.18 +1.2 +10.7 +9.8/C TmsSqSmCpGrS SG 18.70 +1.2 +10.7 +9.6/C TrilogyEMktsEqZ d EM 9.45 -5.4 -8.1 +7.2/A YackFocI d LB 21.79 +3.8 +3.3 +11.0/A YackFocN d LB 21.81 +3.8 +3.2 +10.8/A YacktmanI d LV 23.44 +3.0 +2.6 +9.6/AAQRDiversArbtrgI NE 9.43 +1.6 +3.4 +3.9/A DiversArbtrgN b NE 9.42 +1.6 +3.3 +3.6/A IntlEqI FB 10.38 -5.3 -5.3 +4.7/A IntlMomStyleI FG 15.54 -3.7 -1.0 +3.4/D LgCpMomStyleI LG 22.96 -.9 +6.5 +10.7/D LgCpMomStyleN b LG 22.95 -.9 +6.3 +10.5/D MgdFtsStratI FF 8.71 -1.1 -5.6 -4.9/E MgdFtsStratN b FF 8.58 -1.2 -5.7 -5.1/E MltStratAltI AM 8.28 -4.3 -8.5 +.5/C MltStratAltN b AM 8.22 -4.3 -8.7 +.2/C RkBalCmdtsStrI BB 6.58 -7.6 -4.6 +3.0/A RkParityI TV 9.60 -1.6 -2.2 +4.2/C RkParityIIMVI TV 9.23 -1.1 -.3 +3.4/D SmCpMomStyleI SG 25.76 +1.3 +9.8 +9.6/CAberdeenGlbHiIncA x HY 8.86 -.4 -1.2 +2.1/E GlbHiIncI x HY 8.29 -.4 -1.0 +2.2/E IntlSmCpA m FR 30.68 -2.6 -2.6 +7.4/D SelIntlEqA b FB 25.86 -2.3 -5.8 +3.1/C TotalRetBdA x CI 12.77 +.1 -2.0 +2.0/B TotalRetBdI x CI 12.58 +.1 -1.9 +2.3/BAbsolute StrategiesInstl AM 8.21 -.6 -.7 -2.3/EAcadianEmMktsInv d EM 19.74 -8.8 -11.8 +3.3/DAccessCptCmntyInvmIns GI 8.70 +.2 -1.7 +.9/CAdvisorOneCLSGlbDiversEqN WS 18.13 -3.6 -2.5 +6.0/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 20.45 -1.7 +4.0 +14.5/AAkreFocInstl d LG 35.80 +.6 +8.4 +14.1/A FocRetail m LG 35.07 +.5 +8.2 +13.8/AAl FrankInv m LV 24.72 -1.3 -.3 +7.4/CAlgerCptlApprecA m LG 27.00 +.4 +9.5 +12.0/C CptlApprecC m LG 21.37 +.3 +9.1 +11.2/C CptlApprecI2 LG 90.61 +.3 +9.6 +12.1/C CptlApprecInsI LG 35.51 +.3 +9.5 +12.1/C GrIncA m LB 40.26 ... -.1 +9.1/C IntlGrA m FG 16.69 -3.2 -2.1 +1.9/E LgCpGrI2 LG 70.67 +1.2 +14.7 +10.5/D MidCpGrA m MG 14.83 +.7 +8.4 +8.2/D MidCpGrI2 MG 27.09 +.8 +8.4 +8.3/C MidCpGrInstlI MG 31.75 +.8 +8.3 +8.3/C SmCpGrA m SG 9.79 +2.6 +16.1 +11.6/B SmCpGrI2 SG 28.02 +2.6 +16.0 +12.0/B SmCpGrInstlI SG 23.32 +2.5 +15.1 +11.9/B SpectraA m LG 22.62 +.3 +10.0 +12.2/CAllianzGIFocedGrA m LG 56.82 +.2 +7.5 +13.0/B FocedGrC m LG 39.40 +.1 +7.1 +12.2/C GlbSmCpA m SW 51.22 -2.3 +2.3 +6.8/D HlthSciA m SH 33.11 +.4 +4.3 +1.5/C NFJDivValA m LV 14.77 -2.2 -1.5 +6.3/D NFJDivValC m LV 14.93 -2.3 -1.9 +5.5/E NFJDivValInstl LV 14.88 -2.2 -1.3 +6.7/D NFJIntlValA m FV 18.37 -4.7 -5.9 -3.6/E NFJLgCapValA m LV 26.15 -2.2 -1.9 +8.1/B NFJMidCapValA m MV 29.99 -2.0 -4.2 +9.9/A NFJMidCapValC m MV 24.57 -2.0 -4.6 +9.1/A NFJMidCapValIns MV 32.07 -2.0 -4.1 +10.2/A NFJSmCpValA m SV 21.72 -.1 +.2 +6.4/D NFJSmCpValAdmin b SV 21.65 -.2 +.2 +6.5/D NFJSmCpValC m SV 19.30 -.3 -.2 +5.6/E NFJSmCpValInstl SV 24.34 -.2 +.4 +6.8/D TechA m ST 71.61 -.1 +16.9 +20.8/B TechC m ST 55.32 -.1 +16.5 +19.9/C TechInstl ST 80.41 ... +17.1 +21.3/BAlpineDynDivInstl WS 4.03 -2.4 -1.5 +6.1/C IntlRlEsttEqIns GR 22.57 -4.6 -6.2 +3.3/D RltyIncGrIns SR 22.28 +4.8 -1.4 +7.4/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 36.10 -.6 +3.3 +11.9/C MutIncInv b LB 48.61 -1.6 -4.5 +6.9/EAmerican BeaconBrdGwyLgCpVlIns LV 28.34 -2.1 -.8 +8.3/B BrdgwyLgCpGrIns LG 32.13 -1.7 +7.5 +11.9/C IntlEqInstl FV 19.93 -3.9 -4.5 +2.2/C IntlEqInv FV 19.74 -3.9 -4.7 +1.8/C LgCpValAdv b LV 26.49 -.6 -.9 +6.4/D LgCpValInstl LV 28.95 -.5 -.7 +6.9/C LgCpValInv LV 26.86 -.6 -.8 +6.6/D MidCpValInv MV 16.95 -.5 -3.6 +6.6/C SmCpValAdv b SV 27.19 +.6 +4.3 +8.6/C SmCpValInstl SV 28.64 +.6 +4.5 +9.1/B SmCpValInv SV 27.55 +.6 +4.3 +8.8/C StphnsSmCpGrInv SG 20.98 +1.9 +18.1 +11.0/BAmerican CenturyAdpteEqInv LB 12.36 +2.0 +5.1 +10.3/B AdpteSmCpInv MB 21.35 +.4 +2.6 +7.9/B AllCpGrInv LG 35.44 +.9 +7.3 +11.1/C BalI MA 18.94 -.7 +1.3 +6.3/B BalInv MA 18.93 -.7 +1.2 +6.0/B CAHYMuniA m MC 10.53 +.6 +.2 +4.3/A CAHYMuniI MC 10.52 +.6 +.4 +4.8/A CAHYMuniInv MC 10.53 +.6 +.3 +4.6/A CAInTFBdBdI MF 11.70 +.4 -.3 +2.4/C CAInTFBdBdInv MF 11.70 +.4 -.4 +2.2/C CorEqPlusInv LB 15.57 -1.8 +1.7 +8.2/D CorPlusInv CI 10.43 -.1 -2.1 +2.1/B CptlValInv LV 8.59 -.8 -1.9 +5.8/E DiscpGrInv LG 24.04 ... +5.5 +11.3/C DiversBdA m CI 10.40 ... -2.4 +1.2/E DiversBdI CI 10.40 +.1 -2.1 +1.7/C DiversBdInv CI 10.40 ... -2.2 +1.5/D EmMktsA m EM 10.78 -7.0 -8.8 +6.2/B EmMktsI EM 11.46 -7.1 -8.7 +6.7/A EmMktsInv EM 11.17 -7.1 -8.8 +6.4/A EqGrA m LB 33.29 -1.3 +3.2 +8.9/C EqGrI LB 33.36 -1.2 +3.4 +9.4/C EqGrInv LB 33.33 -1.3 +3.3 +9.2/C EqIncA m LV 8.69 -.4 -1.7 +10.1/A EqIncC m LV 8.69 -.4 -2.0 +9.3/A EqIncI LV 8.70 -.3 -1.5 +10.6/A EqIncInv LV 8.69 -.3 -1.6 +10.4/A EqIncR b LV 8.66 -.3 -1.8 +9.8/A EqIncR6 LV 8.71 -.2 -1.4 +10.8/A GlbGoldInv SP 8.42 -2.0 -3.8 +8.5/A GlbGrInv WS 12.75 -.5 +4.7 +8.0/B GlbRlEsttInv GR 11.74 -.4 -1.2 +4.2/C GovtBdA m GI 10.70 +.5 -1.1 +.8/C GovtBdInv GI 10.70 +.5 -1.0 +1.0/B GovtBdR5 GI 10.70 +.5 -.9 +1.2/A GrA m LG 34.29 +.7 +7.7 +12.9/B GrI LG 36.03 +.8 +7.9 +13.4/B GrInv LG 35.40 +.8 +7.9 +13.2/B GrR b LG 33.51 +.7 +7.6 +12.6/B GrR6 LG 36.02 +.8 +8.0 +13.6/B HYInv HY 5.55 +.3 -.4 +3.7/C HYMuniI HM 9.65 +.5 +1.4 +5.2/B HYMuniInv HM 9.65 +.5 +1.3 +5.0/B HeritageA m MG 21.70 -.3 +4.3 +6.7/D HeritageC m MG 17.45 -.4 +3.9 +5.9/E HeritageI MG 24.96 -.2 +4.6 +7.2/D HeritageInv MG 23.48 -.3 +4.4 +7.0/D IncandGrA m LV 39.50 -1.3 +1.3 +9.2/A IncandGrI LV 39.61 -1.2 +1.6 +9.7/A IncandGrInv LV 39.56 -1.2 +1.5 +9.4/A InAdjBdA m IP 11.36 +.7 -.8 +1.6/C InAdjBdInv IP 11.39 +.8 -.6 +1.9/B InAdjBdR5 IP 11.38 +.8 -.5 +2.1/A IntTrmTxFrBdI MI 11.17 +.4 -.2 +2.5/B IntTrmTxFrBdInv MI 11.17 +.4 -.3 +2.3/C IntlBdInv IB 12.76 -1.5 -3.2 +2.1/C IntlDiscvInv FR 16.75 -4.2 -1.5 +7.1/D IntlGrA m FG 13.40 -3.0 +.5 +4.3/D IntlGrI FG 13.21 -3.0 +.8 +4.8/C IntlGrInv FG 13.30 -3.0 +.7 +4.6/C IntlOppsInv FR 11.17 -3.5 +.2 +10.3/A InvFcddynGrInv LG 25.73 +2.8 +16.3 +14.7/A InvGinnieMaeInv GI 10.19 +.3 -1.1 +.7/C InvGinnieMaeR5 GI 10.19 +.3 -1.0 +.9/B InvOC2020A m TE 12.52 -.5 +.1 +4.3/D InvOC2020I TE 12.55 -.4 +.3 +4.7/C InvOC2020Inv TE 12.54 -.5 +.2 +4.5/C InvOC2020R b TE 12.51 -.5 -.1 +4.0/D InvOC2025A m TG 14.86 -.6 ... +4.6/D InvOC2025I TG 14.89 -.5 +.3 +5.1/D InvOC2025Inv TG 14.88 -.5 +.2 +4.9/D InvOC2025R b TG 14.84 -.6 -.1 +4.3/E InvOC2030A m TH 12.99 -.7 +.2 +4.9/E InvOC2030I TH 13.02 -.7 +.3 +5.4/D InvOC2030Inv TH 13.02 -.7 +.2 +5.2/D InvOC2030R b TH 12.98 -.7 ... +4.7/E InvOC2035A m TI 16.26 -.9 +.3 +5.3/E InvOC2035I TI 16.31 -.8 +.6 +5.8/D InvOC2035Inv TI 16.28 -.8 +.4 +5.5/E InvOC2035R b TI 16.25 -.9 +.2 +5.0/E InvOC2040A m TJ 13.75 -.9 +.5 +5.7/E InvOC2040I TJ 13.78 -.9 +.7 +6.2/D InvOC2040Inv TJ 13.77 -.9 +.7 +6.0/E InvOC2040R b TJ 13.73 -.9 +.4 +5.4/E InvOC2045A m TK 17.28 -1.0 +.6 +6.1/E InvOC2045I TK 17.33 -1.0 +.8 +6.6/D InvOC2045Inv TK 17.30 -1.1 +.7 +6.4/E InvOC2045R b TK 17.27 -1.1 +.5 +5.9/E InvOC2050A m TN 14.11 -1.1 +.7 +6.4/E InvOC2050I TN 14.15 -1.1 +.9 +6.9/C InvOC2050Inv TN 14.12 -1.2 +.7 +6.7/D InvOC2050R b TN 14.10 -1.2 +.6 +6.2/E InvOC2055A m TL 15.11 -1.2 +.7 +6.6/E InvOC2055Inv TL 15.13 -1.2 +.7 +6.8/D InvOC:AgrInv AL 17.02 -1.3 +.7 +6.5/C InvOC:CnsrvInv CA 13.68 -.5 ... +4.5/B InvOCInRetA m RI 13.25 -.4 ... +4.1/A InvOCInRetI RI 13.25 -.4 +.3 +4.6/A InvOCInRetInv RI 13.25 -.4 +.2 +4.4/A InvOCInRetR b RI 13.24 -.4 ... +3.8/B InvOCModInv MA 15.77 -1.0 +.2 +5.6/C InvOCVryAgrInv XM 18.52 -1.6 +1.3 +7.6/B InvOCVryCsrvInv XY 11.92 -.1 -.3 +3.5/B LgCoValInv LV 9.97 -.9 -1.5 +5.6/E MidCpValA m MV 17.25 -.8 -1.1 +8.9/A MidCpValC m MV 17.07 -.8 -1.4 +8.1/B MidCpValI MV 17.29 -.7 -.9 +9.4/A MidCpValInv MV 17.28 -.8 -1.0 +9.2/A MidCpValR b MV 17.21 -.8 -1.1 +8.7/B MidCpValR6 MV 17.29 -.7 -.7 +9.6/A NTCoreEqPlusG LB 16.84 -1.7 +2.3 +8.7/D NTDiversBdG CI 10.39 +.2 -1.9 +1.8/C NTEmMktsG EM 12.24 -7.1 -8.2 +7.3/A NTEqGrG LB 14.01 -1.2 +3.6 +9.4/C NTGrG LG 18.77 +.9 +8.5 +13.7/B NTHeritageG MG 14.67 -.1 +5.0 +7.5/D NTIntlGrG FG 12.39 -3.0 +1.8 +5.2/C NTLgCoValG LV 11.30 -.7 -1.1 +5.6/E NTMidCpValG MV 13.38 -.7 -.4 +9.7/A NTSmCoG SB 10.17 +.1 +5.6 +7.7/D RlEsttA m SR 27.67 +4.5 -.2 +5.8/D RlEsttI SR 27.77 +4.5 ... +6.3/C RlEsttInv SR 27.70 +4.5 -.1 +6.0/C SelI LG 75.95 +1.3 +6.7 +13.1/B SelInv LG 74.71 +1.2 +6.6 +12.8/B ShrtDurInv CS 10.10 -.1 +.3 +1.2/B ShrtTrmGovtInv GS 9.43 +.1 ... +.2/D ShtDrInfPrBdInv IP 10.15 +.3 +.7 +1.1/D ShtDrInfPrBdR5 IP 10.22 +.3 +.8 +1.3/D SmCoInv SB 16.19 ... +5.2 +7.2/D SmCpGrA m SG 18.69 +2.6 +12.3 +10.1/C SmCpGrI SG 19.74 +2.6 +12.5 +10.6/C SmCpGrInv SG 19.31 +2.6 +12.4 +10.4/C SmCpValA m SV 8.98 +2.0 +4.1 +9.5/B SmCpValI SV 9.15 +1.9 +4.2 +9.9/B SmCpValInv SV 9.07 +1.9 +4.2 +9.7/B StrAlAgrsA m AL 8.42 -1.3 +.5 +6.2/C StrAlAgrsC m AL 8.22 -1.3 +.2 +5.4/D StrAlAgrsI AL 8.31 -1.2 +.8 +6.7/B StrAlAgrsInv AL 8.36 -1.3 +.6 +6.4/C StrAlCnsrvA m CA 5.74 -.6 -.1 +4.0/CStrAlCnsrvInv CA 5.74 -.4 ... +4.3/C StrAlModA m MA 6.86 -.9 +.2 +5.2/D StrAlModC m MA 6.77 -1.0 -.3 +4.4/E StrAlModI MA 6.88 -.8 +.5 +5.7/C StrAlModInv MA 6.88 -.9 +.4 +5.4/C SustEqInv LB 28.10 -1.0 +1.3 +10.0/B UltraA m LG 45.97 +1.3 +10.4 +14.3/A UltraI LG 49.63 +1.4 +10.7 +14.8/A UltraInv LG 48.01 +1.4 +10.6 +14.5/A UtlsInv SU 16.89 +2.7 -.2 +7.8/C ValA m LV 8.84 -.5 -.5 +6.9/D ValI LV 8.87 -.4 -.2 +7.4/C ValInv LV 8.85 -.5 -.3 +7.2/C ValR b LV 8.85 -.6 -.5 +6.7/D ZeroCoup2020Inv GI 103.11 +.2 -.5 +1.0/B ZeroCoup2025Inv GL 97.22 +1.1 -2.1 +2.1/EAmerican Funds2010TgtDtRtrA m TA 10.82 -.3 -.8 +4.5/A 2015TgtDtRtrA m TD 11.51 -.3 -.7 +4.9/B 2020TgtDtRtrA m TE 12.54 -.3 -.2 +5.4/B 2025TgtDtRtrA m TG 13.48 -.5 +.3 +6.2/A 2030TgtDtRtrA m TH 14.52 -.8 +.7 +7.1/A 2035TgtDtRtrA m TI 15.04 -.9 +1.3 +8.1/A 2040TgtDtRtrA m TJ 15.43 -1.0 +1.5 +8.4/A 2045TgtDtRtrA m TK 15.68 -1.1 +1.6 +8.6/A 2050TgtDtRtrA m TN 15.37 -1.0 +1.8 +8.7/A AMCpA m LG 33.18 +.1 +8.0 +10.9/D AmrcnBalA m MA 27.06 +.2 +.6 +8.1/A AmrcnHiIncA m HY 10.13 +.5 +.5 +4.0/C AmrcnMutA m LV 40.46 -.3 +.1 +9.0/A BdfAmrcA m CI 12.55 +.4 -1.6 +1.7/C CptWldGrIncA m WS 50.41 -2.8 -.3 +7.1/B CptlIncBldrA m IH 59.67 -1.0 -3.5 +3.9/C CptlWldBdA m IB 19.40 -.7 -2.0 +2.0/C EuroPacGrA m FG 52.90 -4.4 -3.2 +4.8/C FdmtlInvsA m LB 62.22 -.5 +1.4 +11.5/A GlbBalA m IH 31.80 -1.5 -1.0 +4.5/B GrfAmrcA m LG 53.81 +.9 +8.6 +13.7/B HiIncMuniBdA m HM 15.79 +.7 +.7 +4.8/B IncAmrcA m AL 22.63 -.6 -1.8 +6.2/C IntlGrIncA m FB 32.85 -3.9 -4.6 +2.4/D IntrmBdfAmrA m CS 13.13 +.2 -.6 +.6/D InvCAmrcA m LB 40.22 -.1 +1.7 +10.2/B LtdTrmTEBdA m MS 15.51 +.4 ... +1.3/A MortgA m GI 9.84 +.4 -1.1 +1.3/A NewWldA m EM 64.23 -4.4 -4.0 +6.0/B NwPrspctvA m WS 44.68 -1.4 +3.5 +9.9/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 48.26 -1.9 +8.1 +11.9/C TxExBdA m MI 12.82 +.4 -.3 +2.9/A TxExmptFdofCAA m MC 17.45 +.4 -.3 +2.9/C TxExofNewYorkA m MY 10.62 +.3 -.6 +2.5/C USGovtSecA m GI 13.38 +.5 -1.2 +.9/C WAMtInvsA m LV 44.24 -.7 +.9 +10.8/AAmerican IndependancKansasTxExBdIns SI 10.68 +.3 -.3 +1.8/C USInProtInstl IP 10.62 +1.0 -.2 +1.9/BAncoraThlnSmlMdI d SB 16.16 -1.5 +3.9 +8.2/CAngel OakMltStratIncAs m MU 11.21 ... +1.7 +3.3/B MltStratIncIns MU 11.19 ... +1.8 +3.6/BAquilaCHTFKTA m SI 10.47 +.3 -.5 +1.8/C HawaiianTxFrA m SI 11.13 +.4 -.4 +1.4/D NATFIncA m SI 10.55 +.4 -.6 +2.4/A TxFrForUtahA m SI 10.18 +.4 -.6 +2.2/B TxFrofArizonaA m SI 10.46 +.4 -.5 +2.1/B TxFrofColoradoA m SI 10.30 +.4 -.6 +1.5/D TxFrofOregonA m SI 10.80 +.4 -.7 +1.4/D ArbitrageInstl NE 13.09 +.2 +.1 +2.2/B R b NE 12.71 +.2 ... +2.0/CArielApprecInv b MV 48.27 +.6 +.8 +5.1/E Inv b MV 72.10 +1.6 +3.0 +7.8/CAristotleSaulGlbOppsI d IH 13.31 -1.2 +.2 +7.4/AArtisanEmMktsInv EM 15.28 -7.3 -9.0 +8.2/A GlbOppsInstl WS 26.89 -2.0 +3.5 +11.2/A GlbOppsInv WS 26.60 -2.0 +3.4 +10.9/A GlbValueInv WS 17.49 -3.3 -3.7 +6.6/C IntlInstl FG 32.24 -4.2 -3.7 +.9/E IntlInv FG 32.04 -4.2 -3.9 +.7/E IntlSmCpInv FR 22.75 -3.5 -1.5 +3.5/E IntlValueInstl FB 36.15 -3.9 -6.7 +4.1/A IntlValueInv FB 36.00 -3.9 -6.8 +3.8/B MidCpInstl MG 44.61 -1.0 +7.5 +7.1/D MidCpInv MG 40.93 -1.0 +7.4 +6.8/D MidCpValueInv MV 22.95 +.8 +1.0 +7.1/C SmCpInvs SG 35.26 -.6 +15.4 +11.6/B ValInstl LV 14.40 +.2 -.8 +9.7/A ValInv LV 14.43 +.2 -.9 +9.5/AAshmoreEmMktsLcCyBdIns XP 6.96 -4.3 -8.3 +1.7 EmMktsTtlRetIns EB 7.55 -3.0 -6.8 +4.6AuxierFocInv d LV 22.28 +.9 -.2 +6.9/DAve MariaMariaWldEq WS 15.01 -1.4 -.5 +5.5/D Value MB 21.62 -.7 +3.5 +5.4/DBBHCorelN d LB 20.25 +.4 -2.9 +6.9/E LtdDurN x UB 10.15 +.1 +.9 +1.8/ABMODivIncI LV 14.36 -.7 +1.4 +11.1/A IntermTxFrI MI 11.14 +.6 ... +2.7/B IntermTxFrY MI 11.14 +.6 -.1 +2.4/B LgCpGrI LG 19.21 +.1 +6.2 +13.8/B LgCpGrY LG 19.02 +.1 +6.0 +13.5/B LgCpValI LV 15.65 -.9 -2.6 +7.2/C LowVolEqI LV 14.85 +1.1 +1.3 +7.6/C MidCpGrI MG 17.03 -1.0 +5.7 +6.7/E MidCpValI MV 12.14 -1.0 -2.4 +6.2/D ShrtTrmIncAdvI CS 9.28 +.3 +.3 +1.4/B ShrtTxFrI MS 10.14 +.4 +.6 +1.3/B SmCpGrI SG 20.45 +1.5 +9.7 +5.8/E StratIncY MU 9.06 +.2 -1.9 +2.7/C TCHCorPlusBdI CI 11.37 +.4 -1.7 +2.8/A TCHCorPlusBdY CI 11.37 +.4 -1.8 +2.5/A TCHCorpIncI TW 12.67 ... -2.4 +4.2/A TCHCorpIncY TW 12.68 ... -2.4 +4.1/A UltraShrtTxFrI MS 10.07 +.3 +.8 +1.0/BBNY MellonAsstAllcM MA 12.67 -.9 +.9 +6.0/B BdM CI 12.33 +.3 -1.8 +1.9/C EmMktsM EM 10.80 -8.2 -9.8 +5.4/B IncStkM LV 9.27 -1.2 -.1 +9.1/A IntermBdM CS 12.25 +.1 -.8 +1.2/B IntlApprecM FB 13.85 -3.1 -4.0 +2.6/C IntlM FB 13.30 -4.2 -3.9 +3.5/B LgCpStkM LB 6.14 -1.1 +1.9 +9.3/C MAIntrmMnBdM MT 12.41 +.4 -.4 +2.0/C MdCpMltStratM MG 18.16 -.3 +4.8 +8.8/C NYIntrmTEBdM MN 10.92 +.5 -.4 +2.3/B NtnIntrmMnBdM MI 13.30 +.5 -.3 +2.3/C NtnSTMnBdM MS 12.70 +.4 +.5 +.7/D PEIntrmMnBdM MP 11.95 +.6 ... +2.2/D STUSGovtSecM GS 11.53 +.2 -.1 +.2/D SmCpMltStratM SG 21.89 +.8 +9.1 +10.1/CBairdAggrgateBdInstl CI 10.53 +.2 -1.8 +2.3/B CorPlusBdInstl CI 10.87 +.2 -1.7 +2.7/A IntermBdInstl CI 10.76 +.2 -1.2 +1.6/D QlInTrmMnBdIns MI 11.36 +.4 -.3 +1.6/E ShrtTrmBdInstl CS 9.56 +.2 +.1 +1.3/BBaronAsstInstl MG 77.81 +1.6 +10.4 +12.0/A AsstRetail b MG 75.16 +1.6 +10.3 +11.7/A DiscvInstl SG 20.98 +4.1 +14.6 +15.0/A DiscvRetail b SG 20.77 +4.1 +14.5 +14.7/A EmMktsInstl EM 13.81 -7.7 -10.1 +5.0/C EmMktsRetail b EM 13.75 -7.8 -10.3 +4.7/C FifthAvenuGrIns LG 29.68 +.6 +14.6 +15.3/A FifthAvenuGrRtl b LG 29.14 +.6 +14.4 +15.0/A FocedGrInstl MG 17.84 +5.8 +13.9 +9.5/C GrInstl MG 76.74 +2.9 +10.3 +10.9/B GrRetail b MG 74.57 +2.8 +10.2 +10.6/B IntlGrInstl FG 23.92 -3.5 -1.1 +8.4/A IntlGrRetail b FG 23.60 -3.6 -1.3 +8.1/A OppInstl MG 21.04 +1.6 +19.5 +14.3/A OppRetail b MG 20.30 +1.7 +19.4 +14.0/A PtnrsInstl MG 57.55 +5.2 +15.7 +12.9/A PtnrsRetail b MG 56.34 +5.2 +15.6 +12.6/A RlEsttInstl SR 28.57 -.5 -4.8 +4.6/E RlEsttRetail b SR 28.13 -.5 -4.9 +4.4/E SmCpInstl SG 32.07 +2.1 +9.3 +11.1/B SmCpRetail b SG 30.93 +2.1 +9.1 +10.8/BBarrett AssociatesBarrettOpp LV 29.90 -1.0 -.3 +11.7/ABeckerValEqRetail d LV 19.30 -.2 -1.0 +7.0/CBerkshireFoc d ST 26.30 +2.8 +22.5 +20.0/CBernsteinCaliforniaMuni SS 14.08 +.4 +.2 +1.6/A IntermDur CI 12.86 +.3 -1.4 +2.4/A IntermDurInstl CI 14.66 +.3 -1.4 +2.5/A NewYorkMuni SS 13.78 +.4 -.2 +1.7/A ShrtDrDvRSMn MS 12.54 +.3 +.6 +.6/DBerwynInc x XY 13.47 +.2 +1.6 +3.7/BBishop StreetHawaiiMuniBdIns SI 10.39 +.3 -.7 +1.8/CBlackRock4060TrgtAlInvC m CA 11.55 -.9 -1.5 +2.8 AdUSTtlMInvA m LB 26.01 -.2 +2.5 +7.0/E AdUSTtlMInvIns LB 27.15 -.1 +2.6 +7.2/E AdUSTtlMInvInvC m LB 16.91 -.2 +2.1 +6.1/E AdvtgGlbInstl WS 21.52 -2.5 -1.2 +5.3 AdvtgGlbInvA m WS 20.46 -2.5 -1.4 +4.9 AdvtgGlbInvC m WS 16.78 -2.6 -1.7 +4.1 AdvtgIntlIns FB 16.76 -3.5 -3.2 +4.6/A AdvtgIntlInvA m FB 16.59 -3.4 -3.2 +4.3/A AdvtgLCCorIns LB 16.93 -.4 +3.4 +10.8/A AdvtgLCCorInvA m LB 16.32 -.4 +3.2 +10.5/B AdvtgLCCorInvC m LB 14.03 -.4 +2.9 +9.6/C AdvtgLCValIns LV 29.08 -.8 -.6 +8.5/B AdvtgLCValInvA m LV 28.51 -.8 -.7 +8.2/B AdvtgLCValInvC m LV 26.48 -.9 -1.1 +7.4/C AdvtgLgCpGrIns LG 16.33 +.1 +7.4 +12.6/B AdvtgLgCpGrInvA m LG 15.64 +.1 +7.3 +12.3/C AdvtgSmCpGrIns SG 22.04 +1.9 +12.5 +8.8/D AdvtgSmCpGrInvA m SG 17.02 +1.9 +12.3 +8.5/D AsaDrgnIns DP 15.68 -8.4 -8.6 +1.9 AsaDrgnInvA m DP 15.47 -8.4 -8.7 +1.7 BalCptlInstl MA 23.04 -.5 +1.5 +7.7 BalCptlInvA m MA 22.93 -.6 +1.4 +7.3 BalCptlInvC m MA 19.98 -.6 +1.0 +6.5 BasValInstl LV 26.30 -.7 +.2 +4.9/E BasValInvA m LV 25.98 -.7 +.1 +4.6/E BasValInvC m LV 22.94 -.8 -.3 +3.7/E CAMuniOppsInstl MF 12.75 +.2 +1.2 +4.2/A CAMuniOppsInvA m MF 12.74 +.2 +1.1 +3.9/A CAMuniOppsInvA1 b MF 12.75 +.2 +1.1 +4.1/A CorBdInstl CI 9.32 +.3 -1.5 +1.7/C CorBdInvA m CI 9.33 +.3 -1.8 +1.4/D CorBdInvC m CI 9.29 +.2 -2.1 +.7/E CorBdK CI 9.34 +.2 -1.6 +1.8/C CorBdSvc b CI 9.32 +.3 -1.8 +1.4/D CptlApprecInstl LG 31.81 +1.6 +14.2 +14.4/A CptlApprecInvA m LG 29.50 +1.6 +14.0 +14.1/A CptlApprecInvC m LG 22.03 +1.5 +13.6 +13.1/B CptlApprecK LG 31.98 +1.6 +14.2 +14.5/A CptlApprecR b LG 24.56 +1.6 +13.9 +13.8/B CrdtStrIncIns MU 10.07 -.4 -.3 +3.7/B CrdtStrIncInvA m MU 10.07 -.5 -.3 +3.5/B EmMktsInstl EM 22.18 -6.7 -5.9 +5.4 EmMktsInvA m EM 21.37 -6.7 -6.1 +4.9 EngyResInvA m EE 19.26 +1.4 +4.1 -6.1/D EqDivInstl LV 22.57 -1.3 -.8 +10.1 EqDivInvA m LV 22.50 -1.3 -.9 +9.8 EqDivInvC m LV 21.67 -1.4 -1.2 +9.0 EqDivR b LV 22.65 -1.4 -1.1 +9.5 EuroInvA m ES 14.61 -3.8 -4.1 -1.2 Exch LB 1028.47 -1.8 -1.9 +7.6/D FltngRtIncInstl BL 10.11 -.1 +1.4 +3.7/B FltngRtIncInvA m BL 10.11 -.1 +1.3 +3.3/C FltngRtIncInvC m BL 10.11 -.2 +1.0 +2.6/E FocGrInstl LG 4.71 +1.9 +15.4 +15.1/A FocGrInvA m LG 4.36 +1.9 +15.0 +14.7/A GNMAInstl GI 9.21 +.3 -1.1 +1.1/B GNMAInvA m GI 9.25 +.3 -1.2 +.8/C GNMAInvC m GI 9.21 +.2 -1.5 +.1/E GlbAllcIncInstl IH 19.47 -1.2 -1.7 +3.3/C GlbAllcIncInvA m IH 19.33 -1.3 -1.9 +3.0/D GlbAllcIncInvC m IH 17.39 -1.4 -2.2 +2.3/D GlbAllcIncR b IH 18.38 -1.3 -2.0 +2.7/D GlbLSCrdtInstl XS 10.32 -.7 -.3 +1.3/D GlbLSCrdtInvA m XS 10.30 -.7 -.4 +1.0/E GlbLSCrdtInvC m XS 10.09 -.8 -.8 +.3/E HYBdInstl HY 7.60 ... +.1 +4.8/A HYBdInvA m HY 7.60 -.1 ... +4.5/B HYBdInvC m HY 7.61 -.1 -.4 +3.8/C HYBdK HY 7.61 ... +.3 +5.0/A HYBdSvc b HY 7.61 +.1 +.1 +4.6/B HYMuniInstl HM 9.59 +.6 +1.3 +5.5/A HighEqIncIns LV 27.13 -.3 -.4 +4.5/E HighEqIncInvA m LV 23.27 -.4 -.5 +4.2/E HighEqIncInvC m LV 15.72 -.4 -.9 +3.4/E HthSciOpIns SH 59.56 +1.4 +6.1 +5.9/A HthSciOpInvA m SH 56.81 +1.4 +5.9 +5.6/A HthSciOpInvC m SH 49.91 +1.3 +5.5 +4.8/B InProtBdInstl IP 10.53 +.9 -.1 +1.8/B InProtBdInvA m IP 10.28 +.9 -.2 +1.5/C InProtBdInvC m IP 9.95 +.8 -.5 +.8/E IntlDivIns FB 28.31 -2.2 -8.2 -1.2/E IntlDivInvA m FB 26.48 -2.2 -8.3 -1.5/E IntlInstl FB 16.63 -2.5 -6.4 +3.9/B IntlInvA m FB 16.26 -2.5 -6.5 +3.5/B IntlInvC m FB 15.13 -2.6 -6.9 +2.5/C LCFocGrIns LG 15.14 +1.6 +15.4 +17.2/A LCFocGrInvA m LG 14.13 +1.7 +15.3 +16.9/A LCFocGrInvC m LG 11.16 +1.5 +14.8 +15.9/A LPDyn2020Instl TE 15.94 -.6 +.3 +5.2 LPDyn2020InvA m TE 14.67 -.7 +.2 +5.0 LPDyn2030Instl TH 14.26 -1.0 +.5 +6.5 LPDyn2030InvA m TH 13.71 -1.0 +.4 +6.3 LPDyn2040Instl TJ 18.04 -1.3 +.4 +7.5 LPDyn2040InvA m TJ 16.51 -1.3 +.3 +7.2 LatinAmerInstl LS 43.12 -10.9 -15.5 +.1 LatinAmerInvA m LS 42.56 -10.9 -15.6 -.2 LngHrznEqInvA m WS 13.23 -1.6 +.8 +2.8 LowDurBdInstl CS 9.48 ... +.1 +1.3/B LowDurBdInvA m CS 9.48 ... ... +1.0/C LowDurBdInvC m CS 9.47 -.1 -.5 +.2/E LowDurBdK CS 9.47 ... ... +1.3/B ManagedIncK XY 9.24 NA NA NA/D MidCapDivIns MV 18.69 -.2 +2.5 +7.4 MidCapDivInvA m MV 17.83 -.2 +2.4 +7.1 MidCpGrEqInstl MG 25.70 +1.9 +14.0 +13.6/A MidCpGrEqInvA m MG 22.35 +1.9 +13.9 +13.2/A MidCpGrEqInvC m MG 17.60 +1.7 +13.5 +12.4/A NJMuniBdInstl MJ 11.04 +.6 +.3 +4.0/A NJMuniBdInvA m MJ 11.05 +.6 +.2 +3.8/A NYMuniOppsInstl MN 11.31 +.3 +.8 +4.4/A NYMuniOppsInvA m MN 11.32 +.3 +.8 +4.2/A NYMuniOppsInvA1 b MN 11.32 +.3 +.9 +4.4/A NYMuniOppsInvC m MN 11.31 +.2 +.3 +3.4/A NatrlResTrInstl SN 32.55 -1.5 -1.1 +1.7 NatrlResTrInvA m SN 30.88 -1.5 -1.2 +1.4 NtnlMnInstl MI 10.79 +.5 +.1 +3.0/A NtnlMnInvA m MI 10.79 +.3 -.1 +2.7/B NtnlMnInvC m MI 10.80 +.4 -.4 +2.0/D PAMuniBdInstl MP 10.96 +.4 +.2 +3.3/A PAMuniBdInvA m MP 10.97 +.4 ... +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 -.5 +1.9/D StrIncOpC m NT 9.75 -.4 -.9 +1.1/E StrIncOpIns NT 9.76 -.3 -.4 +2.2/C StratMuOpIns MI 11.74 +.3 +1.4 +4.7/A StratMuOpInvA m MI 11.74 +.3 +1.3 +4.5/A StratMuOpIvC m MI 11.74 +.3 +.9 +3.7/A TactOppsInstl TV 15.15 +.1 +5.1 +2.8/D TactOppsInvA m TV 15.03 +.1 +5.0 +2.5/D TechOppsInstl ST 29.51 +.9 +16.0 +23.8/A TechOppsInvA m ST 27.44 +.9 +15.9 +23.4/A TechOppsInvC m ST 23.36 +.8 +15.4 +22.5/B TtlRetInstl CI 11.32 +.3 -1.6 +2.2 TtlRetInvA m CI 11.32 +.2 -1.7 +1.8 TtlRetInvC m CI 11.31 +.2 -2.1 +1.2 TtlRetR b CI 11.32 +.2 -1.9 +1.6 USGovtBdInstl GI 10.16 +.6 -.9 +1.2/A USGovtBdInvA m GI 10.18 +.6 -1.0 +.9/B USMortgInstl CI 9.96 +.4 -.9 +2.0/BBogle Investment ManSmCpGrInstl SB 32.91 +.8 +5.4 +8.6/CBoston PartnersLSEqInstl LO 20.89 -3.6 -6.2 +6.2/A SmCpValIIInstl SV 26.91 -.2 +2.5 +8.5/C SmCpValIIInv b SV 25.74 -.2 +2.3 +8.2/CBoston TrustAsstMgmt AL 47.05 -.3 +.4 +8.6/A Eq LB 23.74 -.8 +.5 +10.3/BBragg Capital TrustQueensRdSmCpVal SV 27.59 +1.1 +1.6 +6.4/DBrandesIntlEqI FV 17.84 -2.8 +.1 +3.0/BBridgesInvm LG 63.73 +.1 +5.3 +9.6/DBridgewayAggresivInvs1 MB 74.07 -3.7 -1.7 +7.3/C BlueChip35Idx LB 14.61 -.1 +.3 +10.2/B SmCpGr SG 30.44 +2.3 +10.1 +12.2/B SmCpVal SV 29.61 +3.4 +11.6 +10.4/A UltraSmCo SV 32.08 +3.8 +6.1 +2.9/E UltraSmCoMkt d SB 15.80 +2.1 +10.8 +10.3/BBright RockMidCpGrInstl MG 17.72 +.7 +3.0 +11.2/B QualLgCpInstl LB 16.35 +.5 -.8 +7.3/EBroadviewOpp SB 37.19 +1.1 +7.7 +6.5/DBrookeld InvestmenGlbLtdInfrasI XO 12.26 +1.1 -1.9 +1.0/E GlbLtdInfrasY XO 12.25 +1.1 -2.0 +.9/E GlbLtdRlEsttI GR 13.09 +2.3 ... +4.9/CBrown AdvisoryFlexEqIns d LG 21.96 ... +5.8 +11.3/C GrEqInstl d LG 23.85 +1.4 +13.7 +13.1/B GrEqInv d LG 23.63 +1.5 +13.6 +12.9/B IntermIncInv d CI 10.37 +.3 -.8 +1.5/D MrylndBdInv d SI 10.50 +.3 +.3 +2.1/B SmCpFdmtlValIns d SB 29.24 +1.7 +2.8 +9.3/B SmCpGrInv d SG 20.26 +2.1 +9.1 +10.8/C SmrstEmMktsIns d EM 9.93 -7.5 -11.7 +1.6/EBrown Cap MgmtSmCoInv b SG 104.75 +1.1 +17.4 +18.0/ABruceBruce MA 523.09 +.8 -.4 +5.5/CBuffaloDiscv MG 25.40 +.3 +4.9 +9.7/B EmergOpps SG 17.52 +3.5 +12.2 +10.5/C FlexInc AL 15.49 ... +.3 +6.3/C Gr LG 32.09 +.8 +10.2 +11.1/C HY HY 10.96 +.4 -.1 +3.1/D LgCp LG 30.59 +.3 +5.4 +12.0/C MidCp MG 14.48 ... +6.4 +4.9/E SmCp SG 16.97 +3.8 +15.8 +11.9/BCG Capital MarketsCorFI CI 7.87 +.2 -1.9 +2.0/B EmMktsEqInvms EM 14.52 -7.5 -10.7 +6.3 IntlEq FB 12.49 -3.8 -3.8 +3.8/B IntlFI IB 7.87 +.4 +1.8 +4.3/A LgCpEq LG 19.98 -.3 +2.9 +9.0/E MuniBdInvms ML 9.16 +.4 -.9 +2.2/E SmMidCpEq SG 21.70 +.1 +4.5 +4.5/ECGMFoc LB 43.65 -13.5 -18.2 -.5/E Mut AL 28.10 -7.1 -9.4 +1.9/E Rlty MB 28.89 -3.2 -10.1 +5.2/DCIBCAtDipEqInstl LB 20.14 +.5 +5.1 +10.4/BCMAdvsFI CS 11.19 +.2 -.2 +2.4/ACRMMidCpValInstl MB 23.42 +1.0 +7.4 +10.9/A SmCpValInstl SB 19.80 -.6 +.1 +9.6/B SmCpValInv SB 17.17 -.6 -.1 +9.3/BCalamosCnvrtA m CV 18.54 +.1 +5.7 +5.7 CnvrtC m CV 18.36 ... +5.3 +4.9 CnvrtInstl CV 16.62 +.1 +5.8 +5.9 EvolvingWldGrI EM 14.18 -5.8 -7.5 +1.8/D GlbGrIncA m IH 9.40 -2.1 -.5 +5.0 GlbGrIncC m IH 8.36 -2.0 -.8 +4.2 GlbGrIncI IH 9.68 -1.9 -.3 +5.3 GrA m LG 34.40 -.5 +5.9 +8.0/E GrC m LG 21.86 -.6 +5.6 +7.2/E GrIncA m AL 32.63 -.9 +2.4 +8.0 GrIncC m AL 32.81 -1.0 +2.0 +7.2 GrIncInstl AL 31.37 -.9 +2.5 +8.3 GrInstl LG 45.10 -.5 +6.1 +8.3/E IntlGrA m FG 20.36 -4.8 -4.9 +4.8 IntlGrInstl FG 20.85 -4.7 -4.7 +5.1 MktNetrlIncA m NE 13.45 -.2 +2.0 +3.5/B MktNetrlIncC m NE 13.67 -.2 +1.7 +2.7/B MktNetrlIncIns NE 13.30 -.1 +2.2 +3.8/ACalvertBalA m MA 31.79 +.3 +1.1 +5.0/D BalC m MA 30.78 +.2 +.7 +4.1/E BdA m CI 15.77 +.3 -1.1 +2.7/A EqA m LG 45.19 +.2 +5.4 +10.1/D EqC m LG 26.51 +.2 +5.0 +9.3/E IncA m TW 15.88 -.3 -2.9 +3.0/C IntlEqA m FB 17.03 -3.9 -3.2 +.7/E MdCpA m MB 33.10 +.8 +5.0 +3.0/E RspMuniIncA m MI 15.63 +.2 -.6 +2.5/B ShrtDurIncA m CS 15.83 +.1 -.1 +1.6/A USLCCrRspnbIdxA m LB 22.64 -.7 +1.8 +9.3/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243,630 0.0 +2.5 +13.4/A NL Vanguard TtlSMIdxAdmrl LB 197,083 +.2 +3.2 +13.2/A NL Vanguard TtlSMIdxInv LB 131,708 +.2 +3.2 +13.1/A NL Vanguard InsIdxIns LB 127,702 0.0 +2.5 +13.4/A NL Vanguard TtInSIdxInv FB 125,290 -4.2 -4.6 +6.1/B NL Vanguard TtlSMIdxIns LB 118,410 +.2 +3.2 +13.3/A NL Vanguard InsIdxInsPlus LB 97,367 0.0 +2.6 +13.4/A NL Fidelity Contrafund LG 96,071 +.8 +9.4 +16.0/B NL Vanguard TtInSIdxInsPlus FB 94,206 -4.1 -4.5 +6.3/B NL American Funds GrfAmrcA m LG 89,223 +.9 +8.6 +15.4/B 5.75 Vanguard WlngtnAdmrl MA 86,046 -.6 -1.2 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,634 +.3 -1.7 +2.2/C NL Fidelity 500IndexPrm LB 77,180 0.0 +2.5 +13.4/A NL American Funds IncAmrcA m AL 74,453 -.6 -1.8 +7.7/C 5.75 Vanguard TtInSIdxAdmrl FB 70,525 -4.1 -4.6 +6.2/B NL Dodge & Cox Stk LV 69,866 +.1 +.8 +12.8/A NL American Funds CptlIncBldrA m IH 67,979 -1.0 -3.5 +5.9/B 5.75 American Funds AmrcnBalA m MA 63,934 +.2 +.6 +9.3/A 5.75 American Funds InvCAmrcA m LB 62,359 -.1 +1.7 +12.7/B 5.75 Dodge & Cox IntlStk FB 61,244 -5.4 -8.3 +5.5/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds RlEsttUltSctInv LE NL 44.61 +7.7 888-776-3637 Fidelity Advisor SeriesGrOpps LG NL 15.16 +7.5 877-208-0098 Fidelity Advisor GrowthOppsI LG NL 81.33 +6.6 877-208-0098 Fidelity Advisor GrowthOppsA m LG 5.75 75.94 +6.5 877-208-0098 Fidelity Advisor GrowthOppsC m LG 1.00 66.43 +6.5 877-208-0098 Fidelity Advisor GrowthOppsM m LG 3.50 75.44 +6.5 877-208-0098 Morgan Stanley InsIncUSRlEstA m SR 5.25 14.68 +6.1 800-548-7786 Morgan Stanley InsIncUSRlEstI SR NL 15.17 +6.1 800-548-7786 Davis RlEsttA m SR 4.75 40.40 +6.0 800-279-0279 Davis RlEsttY SR NL 40.97 +6.0 800-279-0279 Fidelity Select Multimedia CD NL 76.81 +6.0 800-544-8544 Baron FocedGrRetail b MG NL 17.50 +5.9 800-442-3814 Davis RlEsttC m SR 1.00 40.39 +5.9 800-279-0279 Baron FocedGrInstl MG NL 17.84 +5.8 800-442-3814 DFA RlEsttSecInstl x SR NL 35.06 +5.8 800-366-7266 Delaware Inv REITA m SR 5.75 11.17 +5.8 800-523-1918 AMG MgrsCeRlEsttS SR NL 10.41 +5.7 800-835-3879 Fidelity RlEstateIdxPrm SR NL 15.65 +5.7 800-544-6666 Fidelity Advisor RealEstateA m SR 5.75 21.99 +5.7 877-208-0098 Fidelity Advisor RealEstateI SR NL 22.19 +5.7 877-208-0098 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 95.35 +38.2 888-776-3637 Virtus InvtvGrStkIns LG NL 25.80 +24.6 888-784-3863 Lord Abbett DevelopingGrI SG NL 32.83 +23.1 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 28.66 +22.9 888-522-2388 Lord Abbett DevelopingGrF b SG NL 29.69 +22.9 888-522-2388 Lord Abbett DevelopingGrP b SG NL 27.79 +22.9 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.86 +22.7 888-522-2388 Berkshire Foc d ST NL 26.30 +22.5 877-526-0707 Lord Abbett DevelopingGrC m SG 1.00 21.37 +22.3 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 20.58 +22.3 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 17.42 +22.1 800-548-7786 Wasatch UlGr d SG NL 25.03 +22.0 800-551-1700 Morgan Stanley MltCpGrTrustI LG NL 42.61 +21.7 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 38.69 +21.5 800-869-6397 Ivy MicroCpGrA m SG 5.75 30.68 +21.4 800-777-6472 Virtus KARMidCapGrA m MG 5.75 33.55 +21.2 800-243-1574 Morgan Stanley MltCpGrTrustL b LG NL 28.61 +21.1 800-869-6397 Morgan Stanley MltCpGrTrustB m LG 5.00 28.21 +21.0 800-869-6397 Touchstone SdCptlInsGr LG NL 24.91 +21.0 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.59 +20.8 800-543-0407 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 47

CambiarGlblUltrFcsInv d WS 19.61 -1.6 -1.2 +.7/E IntlEqInv d FB 27.17 -3.4 -4.4 +2.7/C OppInstl LV 23.42 ... -1.4 +7.0/C OppInv LV 23.48 -.1 -1.6 +6.8/D SmCpInstl d SB 20.29 -.4 +3.9 +2.2/E SmCpInv d SB 19.82 -.5 +3.9 +2.1/ECarillonClVtCptlApprA m LG 44.04 -.4 +4.9 +13.2/B EagleGrIncA m LV 20.73 -.1 -.9 +8.9/A EagleGrIncC m LV 19.83 -.2 -1.3 +8.1/B EglMidCpGrA m MG 60.80 +.1 +7.6 +11.4/B EglMidCpGrC m MG 48.68 ... +7.2 +10.6/B EglMidCpStkA m MG 28.90 -.2 +1.8 +6.6/E EglSmCpGrA m SG 63.71 +.2 +6.9 +9.1/D EglSmCpGrC m SG 47.12 +.1 +6.5 +8.3/D ReamsCore+BdI CI 31.07 +.5 -1.4 +1.9/C ReamsCoreBdI CI 11.23 +.6 -.8 +2.1/B ReamsUnconsBdI NT 11.63 +.4 -.7 +2.0/C ReamsUnconsBdY b NT 11.68 +.2 -.9 +1.7/D ScoutIntlI FB 20.70 -3.0 -3.6 +4.1/A ScoutMdCpI MB 19.32 -1.3 +1.6 +12.7/A ScoutSmCpI SG 30.19 +2.4 +8.1 +14.2/ACausewayIntlValInstl d FV 16.12 -4.4 -6.9 +2.1/C IntlValInv d FV 15.99 -4.5 -7.1 +1.9/CCenter Coast CapitalBrkdMLPFocA m LP 6.79 +.5 -2.4 -5.5/B BrkdMLPFocC m LP 6.25 +.4 -2.9 -6.3/BChamplainSmCoAdv b SG 22.64 +2.6 +13.8 +14.5/ACity National RochdaCorpBdServicing CS 10.19 +.1 -.8 +.9/C DivIncN b LV 38.25 +1.5 -3.7 +6.4/DClearBridgeAggresivGrA m LG 214.70 +2.0 +5.6 +5.1/E AggresivGrC m LG 171.84 +1.9 +5.2 +4.4/E AggresivGrI LG 237.06 +2.0 +5.7 +5.5/E AggresivGrIS LG 239.62 +2.0 +5.8 +5.6/E AllCpValA m LV 14.19 -.2 -2.4 +7.7/C AllCpValC m LV 12.22 -.2 -2.7 +7.0/C ApprecA m LB 23.78 ... +.8 +9.1/C ApprecC m LB 22.88 ... +.4 +8.3/D ApprecI LB 23.65 ... +.9 +9.4/C ApprecIS LB 23.72 ... +.9 +9.5/C CBIntlSmCpI FA 17.83 -6.2 -6.7 +3.6/C DivStrat1 x LB 22.94 +.1 -1.7 +9.5/C DivStratA x LB 22.93 +.1 -1.9 +9.2/C DivStratC x LB 22.61 ... -2.2 +8.5/D DivStratI x LB 23.52 +.1 -1.8 +9.5/C IntlGrC m FG 41.34 -2.5 +3.1 +8.0/A IntlGrI FG 47.69 -2.4 +3.7 +9.0/A IntlValA m FV 10.86 -6.1 -8.1 +1.7/C IntlValIS FV 10.92 -6.0 -7.9 +2.2/C LgCpGrA m LG 43.30 -.5 +6.5 +13.3/B LgCpGrC m LG 34.83 -.6 +6.2 +12.5/B LgCpGrI LG 48.00 -.5 +6.7 +13.6/B LgCpValA x LV 32.33 +.1 -2.0 +6.2/D LgCpValC x LV 31.41 +.1 -2.4 +5.4/E LgCpValI x LV 32.26 +.1 -1.9 +6.5/D MidCpA m MB 33.23 -.9 -.6 +5.0/D MidCpC m MB 26.54 -1.0 -.9 +4.3/E MidCpI MB 36.90 -.9 -.4 +5.4/D MidCpIS MB 37.23 -.9 -.4 +5.5/D SmCpC m SG 40.40 +1.2 +5.0 +10.0/C SmCpGrA m SG 39.00 +2.5 +18.9 +13.1/A SmCpGrI SG 41.59 +2.5 +19.1 +13.4/A SmCpGrIS SG 42.00 +2.5 +19.1 +13.6/A SmCpGrR b SG 38.04 +2.5 +18.7 +12.8/A SmCpI SG 63.90 +1.3 +5.5 +11.2/B SmCpValA m SV 20.40 +.6 +2.5 +6.8/D TactDivIncA x MV 16.03 -.3 -2.3 +.4/E TactDivIncC x MV 15.24 -.3 -2.5 -.4/E TactDivIncI x MV 16.15 -.2 -2.1 +.6/E ValTrustC m LB 78.20 +.2 -2.2 +5.1/E ValTrustI LB 93.94 +.3 -1.8 +6.1/EClermontCLSGrandIncN CA 11.24 -1.6 -1.1 +4.3/CClipperClipper LB 118.07 -.4 +1.9 +11.8/ACohen & SteersDivVal,IncInstl LB 14.93 -1.0 -2.0 +7.8/D GlbInfras,IncI XO 18.67 +.6 -2.8 +4.7/B GlbRltys,IncA m GR 52.62 +1.0 -.4 +5.7/B GlbRltys,IncI GR 52.90 +1.0 -.2 +6.0/A InstlRltys SR 43.47 +4.9 +1.1 +7.9/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 13.48 -.2 -2.6 +5.1/C PrfrdScInc,IncC m RR 13.40 -.2 -2.9 +4.4/E PrfrdScInc,IncI RR 13.51 -.2 -2.5 +5.4/B RlEsttSecIncA m SR 14.80 +5.3 +.5 +8.7/A RlEsttSecIncC m SR 13.40 +5.3 +.2 +8.0/A RlEsttSecIncIns SR 15.59 +5.3 +.7 +9.0/A Rltys SR 64.64 +5.0 +1.0 +7.6/AColorado BondSharesATxEx f SI 9.10 +.6 +2.6 +4.8ColumbiaAMTFrCAIMBIns MF 10.27 +.5 -.1 +2.6/B AMTFrCTIMBIns SI 10.33 +.5 -.2 +1.6/C AMTFrIMBA m MI 10.29 +.4 -.7 +2.1/C AMTFrIMBIns MI 10.30 +.5 -.5 +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 9.99 +.4 -.6 +2.0/B AcornA m MG 13.61 +1.5 +10.2 +11.2/B AcornC m MG 6.70 +1.3 +9.8 +10.4/B AcornIns MG 16.30 +1.4 +10.2 +11.5/B AcornIntSelIns FG 29.36 -2.7 +.4 +8.9/A AcornIntlA m FR 44.40 -3.9 -1.2 +5.4/E AcornIntlC m FR 42.32 -4.0 -1.6 +4.6/E AcornIntlIns FR 44.51 -3.9 -1.1 +5.7/E AcornSelA m MG 14.34 +1.8 +6.0 +11.3/B AcornSelIns MG 16.37 +1.9 +6.2 +11.5/B AcornUSAIns SG 17.05 +3.8 +15.4 +12.1/B BalA m MA 40.69 -.1 -1.2 +5.7/C BalIns MA 40.61 -.1 -1.1 +6.0/B BdA m CI 8.28 +.2 -1.9 +2.1/B BdIns CI 8.28 +.2 -1.8 +2.3/B ContrCoreA m LB 25.47 -.3 -.9 +8.5/D ContrCoreIns LB 25.67 -.3 -.7 +8.8/C ContrCoreV f LB 25.22 -.3 -.9 +8.5/D ContrEurpA m ES 7.09 -4.3 -3.1 +1.2/D ConvrtSecsA m CV 20.67 -1.0 +4.8 +6.8/B ConvrtSecsIns CV 20.70 -1.0 +4.9 +7.1/A CorpIncA m TW 9.81 -.3 -3.5 +2.7/D CorpIncIns TW 9.81 -.2 -3.3 +2.9/C CptAllcAgrA m AL 12.77 -1.4 ... +7.5/A CptAllcAgrC m AL 12.42 -1.4 -.4 +6.7/B CptAllcCnsA m XY 9.95 -.2 -1.2 +3.0/C CptAllcMdAgA m MA 12.36 -1.0 -.2 +6.6/B CptAllcMdAgC m MA 12.39 -1.0 -.6 +5.8/C CptAllcMdAgIns MA 12.33 -1.0 -.1 +6.8/A CptAllcMdCnsA m CA 10.73 -.4 -.7 +4.1/C CptAllcModA m CA 11.15 -.7 -.5 +5.6/A CptAllcModC m CA 11.06 -.9 -.9 +4.7/B DiscpCoreA m LB 12.30 -.7 +3.0 +10.3/B DiscpSmCoreV f SB 7.30 +1.1 +4.9 +5.1/E DivIncA m LV 21.51 -.7 -1.6 +10.3/A DivIncC m LV 20.85 -.8 -2.0 +9.4/A DivIncIns LV 21.53 -.7 -1.5 +10.5/A DivIncV f LV 21.52 -.7 -1.6 +10.3/A DivOppA m LV 9.47 -.1 -.7 +7.5/C DivOppC m LV 9.27 -.1 -1.1 +6.7/D EmMktsIns EM 12.50 -7.2 -9.5 +6.2/B FltRtA m BL 9.10 -.1 +2.1 +3.9/B GlEngNatResA m SN 20.23 -.5 +2.3 +4.6/B GlEngNatResI SN 20.49 -.5 +2.3 +4.9/B GlbDivOppA m WS 18.21 -2.1 -5.1 +3.2/E GlbDivOppIns WS 18.27 -2.1 -5.0 +3.5/E GlbEqValA m WS 13.39 -1.8 -2.3 +5.0/D GlbOppsA m IH 13.65 -1.4 -.5 +5.8/A GlbStratEqA m WS 15.07 -2.0 -.1 +8.0/B GlbStratEqC m WS 12.85 -2.1 -.5 +7.2/B GlbTechGrA m ST 33.78 -.7 +11.8 +22.5/B GlbTechGrC m ST 30.34 -.8 +11.3 +21.6/B GlbTechGrIns ST 35.10 -.7 +11.9 +22.8/A GrtrChinaA m CH 50.60 -5.9 -1.0 +8.8/B HYBdA m HY 2.84 +.1 -2.0 +3.6/D HYBdC m HY 2.82 ... -2.4 +2.7/E HYMuniA m HM 10.55 +.7 +1.4 +4.2/C HYMuniIns HM 10.55 +.7 +1.5 +4.4/C IncBuilderA m XY 11.69 ... -.2 +4.3/A IncOppsA m HY 9.51 ... -2.1 +3.3/D LgCpEnhCoreA b LB 24.15 -.7 +2.3 +10.6/B LgCpEnhCoreIns LB 24.11 -.7 +2.4 +10.8/A LgCpGrA m LG 42.54 ... +7.2 +10.7/D LgCpGrC m LG 35.62 -.1 +6.8 +9.9/D LgCpGrIIIA m LG 18.00 ... +7.0 +10.3/D LgCpGrIIIC m LG 12.68 ... +6.7 +9.5/E LgCpGrIIIIns LG 19.42 +.1 +7.2 +10.6/D LgCpGrIns LG 44.17 ... +7.3 +11.0/D LgCpGrV f LG 42.16 ... +7.2 +10.7/D LgCpIdxA b LB 49.28 -.1 +2.3 +10.7/A LgCpIdxIns LB 49.57 ... +2.5 +11.0/A LgCpValA m LV 13.99 -.8 -3.3 +7.3/C LgCpValC m LV 13.96 -.9 -3.6 +6.5/D LmtDurCrdtA m CS 9.65 ... -.8 +1.5/B MNTxExmptA m SM 5.38 +.3 -.6 +2.6/B MidCapGrA m MG 27.27 +.3 +7.1 +8.5/C MidCapGrIns MG 29.12 +.3 +7.3 +8.8/C MidCapIdxA b MB 16.94 +.4 +3.1 +9.6/A MidCapIdxIns MB 16.87 +.3 +3.3 +9.9/A MidCapValA m MV 12.74 -.5 -1.0 +6.0/D MidCapValC m MV 11.74 -.7 -1.5 +5.2/D MidCapValIns MV 12.77 -.5 -.9 +6.3/D Pac/AsIns DP 10.61 -4.4 -3.8 +8.8/B QualityIncA m CI 5.33 +.6 -.3 +1.7/C RlEstateEqA m SR 13.40 +5.4 +.4 +6.6/C RlEstateEqIns SR 13.43 +5.3 +.5 +6.9/B S/MCpValA m SV 10.25 -1.7 +1.1 +5.8/E STBdA m CS 9.88 +.1 -.1 +.6/D STBdIns CS 9.86 +.1 ... +.8/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 13.55 -.8 +5.1 +10.2/A SelIntlEqA m FG 14.16 -3.2 -2.7 +1.8/E SelIntlEqIns FG 14.46 -3.2 -2.6 +2.1/E SelLgCpEqA m LB 14.23 +.4 +1.8 +10.8/A SelLgCpEqIns LB 14.13 +.5 +1.9 +11.0/A SelLgCpGrA m LG 16.30 -.7 +9.9 +9.8/D SelLgCpGrIns LG 16.84 -.8 +10.1 +10.0/D SelLgCpValA m LV 25.66 -.9 -2.2 +9.3/A SelLgCpValC m LV 23.48 -1.0 -2.5 +8.5/B SelSmlrCpValA m SB 18.26 -.8 +1.2 +4.2/E SlgCmsInfoA m ST 74.79 -3.4 +5.7 +17.3/D SlgCmsInfoC m ST 51.57 -3.5 +5.3 +16.4/D SlgGlbTechA m ST 41.42 -3.8 +5.4 +17.5/D SlgGlbTechC m ST 31.97 -3.8 +5.0 +16.6/D SmCpGrIA m SG 19.84 +1.8 +9.0 +12.7/A SmCpGrIIns SG 21.07 +1.8 +9.1 +13.0/A SmCpIdxA b SB 26.62 +1.7 +9.4 +12.6/A SmCpIdxIns SB 26.79 +1.8 +9.6 +12.9/A SmCpValIA m SV 42.39 +1.5 +3.7 +11.7/A SmCpValIIA m SV 17.56 -.7 +1.6 +8.2/C SmCpValIIIns SV 17.85 -.6 +1.8 +8.5/C SmCpValIIns SV 47.23 +1.5 +3.8 +11.9/A StratIncA m NT 5.87 -.2 -.9 +3.0/B StratIncC m NT 5.87 -.3 -1.4 +2.3/C StratIncIns NT 5.78 -.2 -.8 +3.4/B 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/B StrtNYMuIncA m MY 7.30 +.4 -.5 +2.9/B ThermostatA m XY 14.49 +.4 +.4 +2.9/C ThermostatC m XY 14.54 +.3 ... +2.2/E ThermostatIns XY 14.31 +.4 +.6 +3.2/C TtlRetBdA m CI 8.85 +.2 -1.1 +2.5/A TtlRetBdIns CI 8.86 +.3 -.8 +2.8/A TxExmptA m ML 13.37 +.5 -.1 +3.0/C TxExmptC m ML 13.37 +.4 -.4 +2.4/D TxExmptIns ML 13.37 +.5 ... +3.2/B USTrsIdxIns GI 10.81 +.6 -1.2 +1.0/BCommerceBd CI 19.36 +.1 -1.7 +2.4/B Gr LG 34.13 +.5 +4.8 +14.0/A KansasTFIntrmBd SI 19.05 +.4 -.6 +1.8/C MidCpGr MG 40.62 +.2 +2.8 +10.9 MssrTFIntrmBd SI 19.15 +.3 -.6 +2.1/B NtnlTFIntrmBd MI 19.25 +.4 -.7 +2.3/C ShrtTrmGovt GS 16.83 +.2 -.2 +.5/B Val LV 30.47 ... -2.0 +9.0/ACommunity ReinvestQlfdInvm b GI 10.31 +.2 -1.3 +1.0/BConvergenceCorPlusInstl LB 19.39 -1.8 +3.5 +10.3/BCopeland Capital ManRkMgdDivGrI d LB 14.51 +.7 +5.2 +6.2/ECopleyCopley d LV 100.71 +2.5 +13.9 +14.0/ACredit SuisseCmdtyRetStratA m BB 4.86 -4.5 -1.0 -4.3/D CmdtyRetStratI BB 4.97 -4.6 -1.0 -4.1/D FltngRtHiIncA m BL 6.84 -.2 +1.3 +3.9/B FltngRtHiIncC m BL 6.87 -.2 +1.1 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.69 +1.4 +5.5 +9.9/BCullenHiDivEqInstl x LV 17.62 -1.4 -3.3 +8.3/B HiDivEqRetail x LV 17.61 -1.4 -3.4 +8.0/BCutlerEq LV 19.87 -.7 -3.4 +8.6/BDFAAsiaPacSmCoIns PJ 23.24 -2.7 -2.6 +7.5/A CAInTmMnBdIns x MF 10.43 +.3 +.3 +1.6/E CASTMnBdIns x SS 10.26 +.2 +.6 +.9/D CSTGEIntlScCrEq x FV 9.73 -3.9 -4.1 +5.1/A CSTGEUSSclCrEq2 x MB 17.79 -.5 +1.8 +10.3/A CntnntlSmCIns x ES 26.93 -4.5 -4.3 +10.3/A EMktCorEqI x EM 20.84 -7.6 -9.8 +4.5/C EMktSCInstl EM 21.54 -7.9 -9.8 +5.0/C EmMktsII EM 26.51 -7.1 -9.0 +4.9/C EmMktsInstl x EM 27.60 -7.1 -9.1 +4.6/C EmMktsSocialCor x EM 13.45 -7.5 -9.4 +5.1/B EmMktsValInstl EM 28.52 -7.9 -8.6 +5.0/C EnhUSLgCoInstl x LB 13.07 -.1 +1.6 +10.8/A FvYrGlbFIIns IB 10.90 +.4 +.3 +1.6/D GlbAllc2575Ins x XY 13.43 -.1 +.1 +3.2/C GlbAllc6040Ins x MA 17.98 -.8 -.1 +5.9/B GlbEqInstl x WS 23.07 -1.5 -.1 +8.3/B GlbRlEsttSec GR 10.97 +3.3 +.2 +6.4/A InProtSecIns x IP 11.59 +1.1 -.4 +2.0/B IntlCorEqIns x FB 13.84 -3.8 -3.6 +5.7/A IntlLgCpGr x FG 12.80 -2.6 -1.5 +4.7/C IntlRlEsttScIns GR 5.11 -1.4 -1.7 +3.7/D IntlSclCrEqInst x FV 13.36 -3.6 -3.3 +5.9/A IntlSmCoInstl x FQ 20.55 -3.7 -3.1 +8.2/B IntlSmCpGr x FR 15.59 -2.9 -.9 +9.7/A IntlSmCpValIns FA 21.51 -4.8 -6.4 +6.1/B IntlSstnbtyCor1 x FB 10.55 -3.5 -3.3 +4.8/A IntlValIII x FV 16.17 -4.4 -5.1 +3.4/A IntlValInstl x FV 19.08 -4.5 -5.2 +3.3/B IntlVctrEqIns x FA 12.94 -4.0 -3.9 +6.3/B ItmGovtFIIns x GI 12.04 +.6 -1.5 +1.2/A ItmTExtnddQlIns x TW 10.26 -.1 -3.4 +2.7/D ItmTMnBdIns x MI 10.03 +.5 ... +1.5/E JapaneseSmCoIns JS 28.46 -3.6 -2.3 +12.8/B LgCpIntlInstl x FB 22.85 -3.2 -3.0 +3.9/B OneYearFIInstl x UB 10.25 +.1 +.6 +.8/D RlEsttSecInstl x SR 35.06 +5.8 +.9 +7.8/A STGovtInstl x GS 10.41 +.2 -.4 +.4/B STMuniBdInstl x MS 10.13 +.3 +.6 +.8/C ShTrmExQtyI x CS 10.68 +.1 -.1 +1.4/B SlvLyHdgGlEqIns WS 16.46 -2.4 -1.1 +7.5/B SlvlyHdgGlFIIns IB 9.55 +.2 +.5 +1.6/D TAUSCorEq2Instl x MB 18.42 -.3 +2.2 +9.7/A TAWexUSCrEqIns x FB 11.11 -4.9 -5.2 +5.3/A TMdIntlVal x FV 15.71 -4.4 -5.1 +3.2/B TMdUSEq x LB 29.71 -.1 +3.0 +10.8/A TMdUSMktwdVl x LV 30.31 -1.2 -1.1 +8.2/B TMdUSMktwdVlII x LV 28.24 -1.2 -1.0 +8.4/B TMdUSSmCp x SB 46.24 +.9 +5.2 +9.8/B TMdUSTrgtedVal x SV 38.52 -.3 +3.0 +8.6/C TwYrGlbFIIns x IB 9.91 +.2 +.5 +.8/E TwoYrFIInstl x CS 9.90 +.1 +.4 +.8/D TwoYrGovtInstl x GS 9.73 +.2 +.3 +.4/B USCorEq1Instl x LB 23.32 -.1 +3.0 +10.6/B USCorEqIIInstl x MB 21.89 -.3 +2.1 +9.6/A USLgCo x LB 21.08 ... +2.6 +11.2/A USLgCpGrInstl x LG 19.79 -.1 +4.1 +12.1/C USLgCpValII x LV 18.15 -1.8 -2.0 +9.2/A USLgCpValIII x LV 26.20 -1.9 -2.0 +9.2/A USLgCpValInstl x LV 37.94 -1.9 -2.1 +9.1/A USMicroCpInstl x SB 23.70 +2.0 +7.8 +10.9/A USSmCpGrInstl x SG 19.46 +1.8 +4.6 +8.8/D USSmCpInstl x SB 37.80 +1.3 +5.6 +9.7/B USSmCpValInstl x SV 39.87 +.5 +5.4 +8.4/C USSocialCorEq2 x MB 16.42 ... +2.6 +10.0/A USSstnbtyCor1 x LB 21.78 +.2 +3.7 +10.7/A USTrgtedValIns x SV 25.76 +.1 +3.9 +8.6/C USTrgtedValR1 x SV 25.75 +.1 +3.9 +8.5/C USVectorEqInstl x MV 19.54 -.3 +2.4 +8.8/B WlexUSGovFIIns IB 10.42 +.9 +1.5 +4.4/A WlexUSTrgVlIns x FA 14.00 -6.0 -7.2 +6.3/B WlexUSVlPrtIns x FV 12.01 -5.4 -6.3 +3.9/ADFDentPremGrInv MG 32.07 +.7 +10.5 +13.1/ADavenportCor LG 22.69 -.4 +1.3 +8.4/E EqOpps MG 17.96 +1.2 -.6 +3.8/E ValInc LV 16.39 -.7 -3.6 +7.2/CDavisApprecIncA m AL 40.00 -1.3 +.9 +3.7/E ApprecIncY AL 40.17 -1.3 +1.0 +4.0/E FinclA m SF 50.97 -2.6 -1.9 +9.2/B FinclC m SF 42.31 -2.7 -2.2 +8.3/C NYVentureA m LB 31.39 -.6 +1.8 +10.9/A NYVentureC m LB 28.21 -.6 +1.4 +10.0/B NYVentureY LB 32.14 -.5 +1.8 +11.2/A OppA m LG 37.57 +.1 +1.5 +12.2/C OppC m LG 30.69 ... +1.1 +11.3/C RlEsttA m SR 40.40 +6.0 +2.3 +8.6/A RlEsttY SR 40.97 +6.0 +2.5 +8.9/ADelaware InvCorpBdA m TW 5.57 -.4 -3.9 +2.3/D CorpBdInstl TW 5.57 -.4 -3.8 +2.6/D DiversIncA m CI 8.38 -.3 -2.2 +1.7/C EmMktsA m EM 18.25 -6.1 -9.5 +8.4/A ExtnddDrBdA m TW 6.21 -.6 -6.8 +4.0/A ExtnddDrBdInstl TW 6.20 -.6 -6.7 +4.3/A HYOppsA m HY 3.69 +.2 -1.6 +2.6/E IntlValEqA m FV 14.51 -5.2 -7.2 +3.0/B IntlValEqInstl FV 14.57 -5.1 -7.1 +3.3/B LtdTrmDvrsIncA m CS 8.30 +.1 -.7 +1.3/B MnstHYMnBdA m SM 10.67 +.4 -.3 +2.8/B NtnlHYMnBdA m HM 11.01 +.5 +1.1 +4.9/B REITA m SR 11.17 +5.8 -.7 +4.7/E SelGrA m LG 40.70 +1.3 +7.8 +6.5/E SelGrInstl LG 44.34 +1.3 +7.9 +6.8/E SmCpValA m SV 67.03 -.3 +1.7 +10.2/A SmCpValC m SV 55.44 -.4 +1.3 +9.4/B SmidCpGrA m SG 25.64 +3.7 +17.0 +13.7/A SmidCpGrC m SG 12.95 +3.7 +16.6 +12.9/A TFArizonaA m SL 11.26 +.5 ... +2.9/A TFCaliforniaA m MC 12.00 +.4 -.3 +3.4/B TFColoradoA m SL 11.07 +.4 -.1 +3.2/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/C TFPnsylvnA m MP 7.96 +.4 ... +3.0/B TFUSAA m ML 11.47 +.5 +.1 +3.1/C TFUSAIntermA m MI 11.78 +.5 ... +2.4/B USGrA m LG 24.90 +.6 +5.1 +7.9/E USGrInstl LG 27.16 +.6 +5.2 +8.2/E ValInstl LV 21.61 -1.4 +1.5 +8.9/A WlthBldrA m MA 14.23 +.1 -2.0 +4.0/EDeutscheCATxFrIncA m MC 7.43 +.4 -.4 +2.5/E CATxFrIncS MC 7.41 +.4 -.3 +2.7/D CROCIEqDivA m LV 56.19 +.2 -1.4 +8.9/A CROCIEqDivC m LV 56.05 +.1 -1.7 +8.1/B CROCIIntlA m FB 46.32 -4.4 -4.7 +.4/E CROCIIntlC m FB 45.93 -4.5 -5.0 -.3/E CROCIIntlS FB 46.54 -4.4 -4.5 +.7/E CmnctnsA m SC 25.47 +.6 -5.2 +2.6/D CorEqA m LB 28.05 +.1 +3.1 +10.4/B CorEqS LB 28.33 +.1 +3.2 +10.7/B CptlGrA m LG 82.66 +.5 +7.3 +11.7/C CptlGrS LG 83.53 +.5 +7.4 +12.0/C EAFEEqIdxInstl FB 6.33 -3.2 -3.4 +3.3/B EmMktFixIncS EB 8.79 -2.1 -6.4 +1.5/E EmMktsEqS EM 19.21 -5.6 -7.0 +5.1/B Eq500IdxInstl LB 222.99 ... +2.5 +10.9/A Eq500IdxS LB 220.01 ... +2.4 +10.9/A GNMAS GI 13.33 +.2 -.9 +.8/C GlbHiIncInstl HY 6.65 ... -.6 +5.0/A GlbIncBldrA m IH 9.19 -.9 -2.4 +5.1/A GlbSmCpA m SW 37.29 -1.1 +.8 +4.1/E GlbSmCpS SW 39.48 -1.1 +.9 +4.3/E HiCoGlBdS IB 8.91 -1.0 -3.1 +2.6/B HiIncA m HY 4.62 +.2 -.4 +4.3/B HiIncC m HY 4.62 ... -1.0 +3.5/D HlthWllnssS SH 39.01 +.9 +3.8 +1.1/C IntlGrS FG 33.91 -3.6 -3.5 +3.8/D IntrmTxAmtFrS MI 11.58 +.4 -.4 +1.9/D LgCpFocGrS LG 48.00 +1.1 +6.8 +11.8/C LtnAmrcEqS LS 21.71 -10.6 -16.0 +2.3/A MATxFrS MT 14.02 +.4 -.8 +2.4/B MgdMuniBdA m ML 8.96 +.4 -.8 +2.6/D MgdMuniBdS ML 8.98 +.5 -.7 +2.8/D MltAstGlbAllcS IH 15.68 -2.0 -2.9 +2.3/E MltsecIncA m MU 4.42 -.8 -2.9 +1.7/E NYTxFrIncA m MY 10.45 +.3 -.9 +2.4/D NYTxFrIncS MY 10.45 +.5 -.6 +2.7/C RlEsttSecA m SR 20.32 +4.5 +1.0 +7.8/A SP500IdxS LB 30.99 ... +2.4 +10.8/A SciandTechA m ST 24.15 -.1 +12.7 +17.6/D ShrtDurS CS 8.55 ... ... +1.2/B ShrtTrmMnBdIns MS 10.00 +.3 +.5 +1.0/B SmCpCorS SB 33.54 +1.9 +7.8 +10.8/A StratHYTxFrA m HM 12.06 +.5 -.2 +3.4/D StratHYTxFrS HM 12.07 +.5 -.1 +3.6/D TotRetBdA m CI 10.34 -.2 -2.8 +1.9/C TotRetBdS CI 10.34 -.2 -2.7 +2.2/B WldDivS WS 30.05 -1.9 -1.2 +3.6/E Diamond HillAllCpSelI LB 16.26 -.1 +.9 +6.6/E CorpCrdtA x HY 11.16 +.5 +1.3 +5.8/A CorpCrdtI x HY 11.12 +.4 +1.4 +6.1/A LgCpA m LV 25.68 -.5 -2.9 +8.3/B LgCpC m LV 24.25 -.5 -3.3 +7.4/C LgCpI LV 25.88 -.4 -2.8 +8.6/B LgCpY LV 25.91 -.5 -2.7 +8.7/B LngShrtA m LO 25.30 -.6 -1.8 +3.3/C LngShrtC m LO 22.55 -.6 -2.1 +2.6/D LngShrtI LO 25.96 -.5 -1.6 +3.7/C SmCpA m SV 35.76 -.6 +.4 +5.3/E SmCpI SV 36.34 -.5 +.5 +5.6/E SmCpY SV 36.38 -.5 +.6 +5.7/E SmMidCpI MV 22.84 ... +1.7 +7.4/CDodge & CoxBal MA 104.63 +.2 -.1 +7.6/A GlbStk WS 13.29 -2.2 -4.1 +6.3/C Inc CI 13.37 ... -1.2 +2.7/A IntlStk FB 42.49 -5.4 -8.3 +.7/E Stk LV 201.47 +.1 +.8 +10.2/ADominionImpactBdInv m CI 10.94 +.2 -1.7 +2.3/B ImpactEqInstl d LB 23.22 -1.5 -.8 +5.6/E ImpactEqInv m LB 23.23 -1.5 -1.0 +5.3/E ImpactIntlEqInv m FV 8.45 -4.8 -5.1 +3.9/ADoubleLineCorFII CI 10.74 +.4 -.9 +2.6 CorFIN b CI 10.73 +.3 -1.0 +2.3 EmMktsFII EB 10.21 -.8 -3.2 +3.8/C EmMktsFIN b EB 10.21 -.8 -3.4 +3.5/C FltngRtI d BL 9.90 ... +1.6 +3.0 FltngRtN m BL 9.91 ... +1.4 +2.7 LowDurBdI CS 9.96 +.2 +.4 +1.9 LowDurBdN b CS 9.95 +.1 +.3 +1.7 MltAsstGrA m TV 9.36 -1.4 -1.6 +5.3 MltAsstGrI d TV 9.40 -1.4 -1.6 +5.6 TtlRetBdI CI 10.46 +.5 -.1 +2.5/A TtlRetBdN b CI 10.45 +.5 -.2 +2.2/BDreyfusAMTFMnBdA f MI 13.86 +.5 -.3 +2.8/A AMTFMnBdZ MI 13.86 +.5 -.2 +3.1/A ActvMidCpA f MB 60.19 -2.4 -2.2 +5.6/D ActvMidCpI MB 60.38 -2.3 -2.0 +5.9/D Apprec,IncInv LB 35.54 +.1 +.7 +9.4/C BalOppA f MA 23.07 -.3 +1.1 +6.4/B BdMktIdxInv b CI 10.01 +.3 -1.7 +1.5/D BstnCoSmCpValI SB 24.05 +2.1 +7.5 +10.5/A BstnCoSmMdCpGrI MG 22.91 +1.1 +16.3 +13.0/A CAAMTFMnBdA f MF 14.80 +.6 -.1 +2.8/B CAAMTFMnBdZ MF 14.80 +.6 ... +3.0/B ConnecticutA f SI 11.47 +.6 -.4 +2.0/B CorEqA m LB 17.96 +.3 +.7 +9.3/C DiscpStk b LB 37.62 -.2 +3.1 +10.6/B DynTtlRetA f AM 15.62 -.1 -1.1 +.5/C DynTtlRetC m AM 14.49 -.2 -1.6 -.2/C DynTtlRetI AM 16.05 -.1 -1.0 +.8/C EmMktsA m EM 9.81 -8.5 -12.6 +2.4/D GrandInc LG 22.22 +.2 +5.0 +10.1/D HYA m HY 6.09 ... -.6 +3.7/C HYI HY 6.09 +.1 -.5 +3.9/C HYMuniBdZ b HM 12.39 +.8 +2.2 +6.7/A InCorpd LG 11.79 -.8 +3.1 +9.4/E InsSP500StkIdxI LB 54.56 ... +2.4 +11.0/A IntlBdA f IB 15.22 -2.2 -3.5 +1.9/C IntlStkI FG 18.58 -1.7 -.6 +7.1/B IntlStkIdxInv FB 17.30 -3.6 -3.7 +3.0/C IntrmMnBd MI 13.39 +.4 -.5 +2.4/B IntrmTrmIncA f CI 12.82 -.2 -2.7 +.9/E IntrmTrmIncI CI 12.81 -.3 -2.6 +1.2/E MassachusettsZ MT 11.34 +.4 -.8 +2.2/B MidCpIdxInvs MB 38.37 +.3 +3.1 +9.6/A MnBd MI 11.58 +.5 -.3 +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 12.74 +.5 ... +3.2/C NYAMTFMnBdA f MN 14.61 +.4 -.8 +2.6/B NYTxExBd MN 14.57 +.5 -.5 +2.8/A NatrlResA f SN 32.80 -2.0 +2.4 +5.1/B OppcMidCpValA f MB 33.83 -1.3 +1.2 +6.0/D OppcSmCpInv SG 38.61 -1.1 +5.1 +9.5/C PennsylvaniaA f MP 15.94 +.4 -.6 +3.2/B RsrchGr,IncZ LG 16.01 +1.7 +9.8 +11.9/C SP500Idx LB 55.29 -.1 +2.3 +10.7/B ShrtIntermMnBdD b MS 12.81 +.5 +.5 +.7/D ShrtTrmIncD CS 10.08 -.2 -1.0 +.3/E SmCpStkIdxInvs SB 34.48 +1.7 +9.4 +12.5/A StandishGlbFII IB 21.15 -.6 -1.0 +1.9/C StratValA f LV 39.85 -1.6 -.6 +8.2/B StratValI LV 39.97 -1.6 -.5 +8.5/B StructMidCpA f MB 30.55 -1.8 -2.8 +6.7/C StructMidCpI MB 31.22 -1.8 -2.7 +7.0/C SustUSEqZ LB 11.33 +.4 ... +6.4/E T/STtlRetBdI MI 22.61 +.4 -.5 +2.3/C TechGrA f ST 55.55 +.1 +13.4 +19.1/C TxMgdGrA m LB 29.27 +.1 -.1 +8.5/D USMortgZ b GI 14.49 +.2 -1.2 +.7/C UltraShrtIncZ UB 10.07 +.2 +.7 +.4/E WldwideGrA f WS 52.75 -.5 -1.3 +8.1/BDriehausActvInc XS 9.67 -.5 +1.0 +1.4/D EmMktsGrInv d EM 36.69 -5.7 -7.4 +5.8/B sEvnDrv AM 11.18 ... +3.6 +2.5/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 12.38 -5.2 -11.4 +2.4/DEaton VanceAMTFreeMuniIncA m ML 8.95 +.4 +.3 +3.1/C AmtFreeMuniIncI ML 9.77 +.3 +.3 +3.3/B AtlntCptSMIDCA m MG 31.90 +.2 +4.6 +12.6/A AtlntCptSMIDCI MG 35.19 +.2 +4.7 +12.9/A BalA m MA 9.13 ... +.9 +5.8/B BalC m MA 9.17 ... +.7 +5.0/D CAMnOpA m MF 10.29 +.5 +.3 +3.3/A CnctctMnIncA m SL 9.93 +.5 -.2 +2.3/B DivBldrA m LB 14.55 +.6 +.9 +8.4/D DivBldrC m LB 14.63 +.6 +.6 +7.6/D DivBldrI LB 14.54 +.7 +1.1 +8.7/C FltngRtA m BL 9.32 ... +2.1 +4.2/A FltngRtAdv b BL 9.01 ... +2.1 +4.2/A FltngRtAdvtgA m BL 10.90 ... +2.3 +4.9/A FltngRtAdvtgAdv b BL 10.89 -.1 +2.3 +4.8/A FltngRtAdvtgC m BL 10.88 ... +2.1 +4.3/A FltngRtC m BL 9.00 -.1 +1.8 +3.4/C FltngRtHiIncA m BL 9.40 ... +1.8 +4.2/A FltngRtHiIncAdv b BL 8.83 -.1 +1.7 +4.2/A FltngRtHiIncC m BL 8.82 ... +1.4 +3.5/C FltngRtHiIncI BL 8.84 ... +1.9 +4.5/A FltngRtInstl BL 9.02 ... +2.3 +4.4/A FltngRtMuniIncA m MS 9.84 +.1 +.8 +.7/D GlbIncBldrA m IH 8.88 -1.1 -1.4 +4.7/B GlbIncBldrC m IH 8.79 -1.2 -1.8 +3.9/C GlbMcrAbRtA x NT 8.85 -.7 -1.5 +2.1/C GlbMcrAbRtI x NT 8.83 -.7 -1.4 +2.4/C GovtOppsA m GS 6.14 -.1 -.1 +.5/B GovtOppsC m GS 6.13 -.3 -.5 -.2/E GrA m LG 29.26 +.6 +9.8 +12.0/C GreaterChinaGrA m CH 25.19 -3.3 -.6 +8.6/B GreaterIndiaA m EI 33.13 -1.8 -10.0 +6.7/A HYMuniIncA m HM 8.88 +.9 +.5 +4.8/B HYMuniIncC m HM 8.22 +.9 +.2 +4.1/C HiIncOppsA m HY 4.39 ... -.5 +4.3/B HiIncOppsC m HY 4.39 -.1 -.9 +3.5/D IncofBostonA m HY 5.56 -.1 -.6 +4.0/C IncofBostonC m HY 5.57 -.1 -1.0 +3.2/D IncofBostonI HY 5.56 -.2 -.5 +4.2/B LgCpValA m LV 19.41 ... ... +6.7/D LgCpValC m LV 19.43 ... -.3 +5.9/D LgCpValI LV 19.49 +.1 +.2 +7.0/C LgCpValR b LV 19.36 ... ... +6.4/D MAMnIncA m MT 8.69 +.3 -.7 +2.3/B MltStratAbsRetA m NT 8.56 -.2 -.4 +1.2 MnstMnIncA m SM 9.26 +.4 -.8 +1.8/D NYMuniIncA m MY 9.90 +.2 -.7 +2.8/B NYMuniIncC m MY 9.91 +.3 -1.0 +2.0/D NrthCrlnMnIncA m SL 8.82 +.4 -.4 +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 9.06 +.5 +.3 +3.1/C OhioMuniIncA m MO 8.79 +.3 -.7 +2.6/B OregonMuniIncA m SL 8.44 +.4 +.8 +2.8/A PnsylvnMnIncA m MP 8.50 +.6 +.5 +2.3/D ShrtDrGovtIncA m GS 8.22 -.2 +1.0 +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 10.26 +.4 -.5 +.8/C TABSShTrmMnBdI MS 10.26 +.3 -.4 +1.0/B TxMgdEqAstAlcA m XM 20.74 -.3 +2.9 +8.5/A TxMgdEqAstAlcC m XM 19.24 -.4 +2.6 +7.7/B TxMgdGlbDivIncA m WS 12.37 -1.5 -1.7 +5.2/D TxMgdGlbDivIncC m WS 12.34 -1.5 -2.1 +4.5/D TxMgdGr10 LG 1166.74 -.9 +2.4 +10.7/D TxMgdGr11A m LG 52.45 -.9 +2.2 +10.3/D TxMgdGr11C m LG 46.96 -1.0 +1.9 +9.5/D TxMgdGr12A m LG 23.56 -.9 +2.2 +10.1/D TxMgdGr12C m LG 22.86 -1.0 +1.8 +9.3/E TxMgdMltCpGrA m LG 30.70 +1.5 +14.2 +12.7/B TxMgdSmCpA m SG 27.38 +1.4 +8.2 +9.5/C TxMgdValA m LV 26.54 -.9 +.3 +7.8/C TxMgdValC m LV 25.43 -1.0 ... +6.9/C TxMgdValI LV 26.44 -.9 +.5 +8.0/B VrgnMnIncA m SL 7.71 +.5 +.3 +2.5/B WldwideHlthSciA m SH 10.58 +.6 +2.7 -1.1/D WldwideHlthSciC m SH 10.66 +.5 +2.4 -1.8/EEdgar LomaxVal LV 14.57 -.3 -2.0 +9.4/AEdgewoodGrInstl LG 33.61 +2.2 +13.7 +18.0/AElfunDivers MA 18.40 -1.2 -1.1 +4.7/D Inc CI 11.05 +.2 -2.1 +2.1/B IntlEq FG 21.68 -4.0 -4.4 +1.3/E Trusts LG 62.77 +.6 +4.0 +10.6/D TxExInc ML 11.29 +.4 -.3 +2.8/DEmeraldBnkngFinA m SF 48.34 -.1 +6.5 +16.2/A GrA m SG 28.14 +1.6 +6.4 +9.2/DEuroPacGoldA m SP 8.56 -2.8 -3.6 +13.9/A IntlDivIncA x FV 7.47 -3.9 -10.1 -3.3/E IntlValA x FV 6.97 -3.2 -10.5 -2.4/EEvermoreGlbValInstl d SW 15.08 -5.0 -.8 +9.7/BFAMEqIncInv x MB 31.01 +.9 +3.4 +11.1/A ValInv MG 73.95 ... +.6 +9.1/CFDPBKCptlApprInvA m LG 17.41 +.5 +12.8 +10.6 BKInstlInvA m FB 13.09 -3.0 -7.2 +1.3 BRCorAlpBdInvA m MU 9.88 +.3 -2.1 +1.1FMICommonStk MB 26.73 -.1 +.6 +7.7/B LgCp LB 21.95 +.8 +2.1 +9.1/CFPACptl MV 34.53 -.4 +.6 -.4/E Crescent d MA 34.34 -1.3 -1.0 +5.2/C NewInc CS 9.98 +.3 +1.1 +1.8/A Paramount WS 22.11 -2.2 -.4 +8.3/B USVal LB 10.03 -.8 +1.2 +1.0/EFairholme FundsFcdInc HY 10.86 -.6 -.1 +7.0/A Fund d LV 18.48 -1.0 -8.2 -1.6/EFederatedAdjstblRtScIns GS 9.64 +.2 +.7 +.4/C BdA f TW 8.89 ... -2.6 +3.4/B BdC m TW 8.95 -.1 -2.9 +2.5/D BdF f TW 8.96 -.2 -2.7 +3.3/B BdInstl TW 8.89 ... -2.5 +3.6/B CloverSmValA f SV 26.20 +.6 +1.0 +7.7/D CloverSmValIns SV 26.30 +.6 +1.2 +8.0/D CptlIncA f CA 7.90 -.8 -.8 +3.1/D CptlIncB m CA 7.92 -.7 -1.2 +2.3/E CptlIncC m CA 7.90 -.9 -1.2 +2.3/E CptlIncF f CA 7.90 -.7 -.7 +3.2/D CptlIncInstl CA 7.91 -.7 -.7 +3.4/D EqInc,IncA f LV 25.07 -2.2 -.2 +5.6/E EqInc,IncC m LV 25.02 -2.2 -.6 +4.8/E EqInc,IncF m LV 25.09 -2.2 -.3 +5.4/E EqInc,IncInstl LV 25.06 -2.1 -.1 +5.9/D FltngRStrIncA m BL 9.90 ... +1.3 +3.3/C FltngRStrIncIns BL 9.90 ... +1.5 +3.7/B GlbAllcA x IH 19.68 -1.8 -1.6 +3.2/D GlbAllcC x IH 19.13 -1.9 -2.0 +2.4/D GlbAllcInstl x IH 19.78 -1.8 -1.5 +3.5/C GvtIncIns GI 9.86 +.3 -1.2 +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 6.68 +.3 -.7 +4.4/B HiIncBdA f HY 7.34 +.1 -.7 +4.4/B HiIncBdC m HY 7.32 ... -1.1 +3.6/D InsHYBdIns d HY 9.68 +.2 -.5 +5.1/A IntermCorpBdIns TW 8.91 -.1 -1.4 +2.1/E IntermMuniSvc MI 9.91 +.4 -.6 +2.4/B IntlLeadersA f FB 35.37 -6.7 -5.4 +1.1/E IntlLeadersC m FB 32.78 -6.7 -5.8 +.3/E IntlLeadersIns FB 35.44 -6.6 -5.3 +1.4/E IntlSmMidCoA m FR 38.30 -4.0 -4.3 +3.3/E IntlStrVlDvA x FV 3.39 -1.5 -7.7 -1.2/E IntlStrVlDvC x FV 3.36 -1.3 -8.1 -1.8/E IntlStrVlDvIns x FV 3.39 -1.4 -7.5 -.9/E KaufLCA f LG 25.27 -.9 +7.7 +9.1/E KaufLCC m LG 23.31 -1.0 +7.3 +8.2/E KaufLCIns LG 25.88 -.9 +7.8 +9.3/E KaufLCR b LG 24.16 -1.0 +7.5 +8.6/E KaufmannA m MG 6.38 -1.7 +14.1 +11.8/A KaufmannB m MG 5.30 -1.7 +14.0 +11.3/B KaufmannC m MG 5.28 -1.7 +13.8 +11.2/B KaufmannR m MG 6.40 -1.5 +14.3 +11.9/A KaufmannSmCpA m SG 37.30 +1.3 +15.9 +14.7/A KaufmannSmCpC m SG 32.22 +1.3 +15.6 +14.1/A KaufmannSmCpR b SG 37.46 +1.4 +16.0 +14.8/A MDTAllCpCorIns LV 29.44 ... +6.1 +10.3/A MDTBalA f MA 19.18 -.3 +2.9 +5.9/B MDTLgCpGrA f LB 20.07 +.9 +10.4 +10.9/A MDTLgCpValInstl LV 27.94 -.7 -.1 +6.7/D MDTLgCpValSvc LV 27.96 -.7 -.2 +6.5/D MDTMidCpGrA f MB 42.39 -1.1 +7.4 +10.3/A MDTMidCpGrInstl MB 43.51 -1.0 +7.5 +10.6/A MDTSmCpCorInstl SB 21.61 +.4 +8.0 +15.5/A MDTSmCpGrA f SG 25.40 +1.7 +12.1 +16.0/A MDTSmCpGrInstl SG 26.42 +1.7 +12.3 +16.3/A MIIntrmMnA f SI 10.93 +.4 -.7 +1.6/C MaxCpIdxInstl LB 13.06 -.1 +2.3 +11.0/A MaxCpIdxvc b LB 12.92 -.1 +2.2 +10.6/B MidCpIdxSvc MB 25.32 +.3 +3.3 +9.6/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 13.45 -1.0 -.4 +5.5/A MnStkAdvtgAC m CA 13.44 -1.1 -.7 +4.7/B MnStkAdvtgAF f CA 13.45 -1.0 -.4 +5.5/A MnStkAdvtgAIns CA 13.45 -1.0 -.2 +5.7/A MnUltraShrtA m MS 10.00 +.2 +.6 +.5/E MnUltraShrtIns MS 10.00 +.2 +.8 +.9/B MortgInstl CI 9.33 +.3 -.9 +1.6/D MuniBdA f ML 10.34 +.4 -.5 +2.7/D OhioMuniIncA f MO 10.97 +.4 -.4 +2.5/B OhioMuniIncF m MO 10.97 +.3 -.5 +2.3/C PEMnIncA f MP 10.72 +.3 -.3 +2.7/C PrudentBearA f BM 14.35 -4.1 -8.1 -11.6/A PrudentBearIns BM 14.69 -4.0 -7.9 -11.5/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 8.74 -.3 -1.9 +3.0/C StratIncC m MU 8.74 -.2 -2.3 +2.2/D StratIncF f MU 8.69 -.2 -1.9 +3.0/C StratValDivA x LV 5.73 +2.2 -4.6 +7.1/C StratValDivC x LV 5.74 +2.2 -4.9 +6.3/D StratValDivIns x LV 5.76 +2.2 -4.4 +7.4/C StrtgcIncIS MU 8.69 -.3 -1.7 +3.2/B TtlRetBdA m CI 10.55 +.1 -1.9 +2.0/B TtlRetBdC m CI 10.55 ... -2.1 +1.5/D TtlRetBdInstl CI 10.55 +.1 -1.6 +2.5/A TtlRetBdSvc b CI 10.55 +.1 -1.8 +2.2/B TtlRetGovtBdIns GI 10.55 +.5 -.8 +1.3/A TtlRetGovtBdSvc b GI 10.55 +.5 -1.0 +1.0/B USGvtSc13YrsIns GS 10.15 +.1 -.1 +.1/D USGvtSc13YrsY GS 10.15 +.1 -.1 +.3/C USGvtSc25YrIns GS 10.59 +.4 -.8 +.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/C forUSGovtSecA f GI 7.17 +.4 -1.3 +.8/CFidelity100Index LB 17.71 +.2 +2.0 +11.4/A 500IdxIns LB 95.32 ... +2.5 +11.2/A 500IdxInsPrm LB 95.32 ... +2.6 +11.2/A 500IdxInv LB 95.30 ... +2.5 +11.1/A 500IndexPrm LB 95.32 ... +2.5 +11.2/A AllSectorEq LG 12.67 +.1 +4.0 +10.4/D ArizonaMuniInc SL 11.83 +.4 -.8 +2.7/B AsstMgr20% XY 13.34 +.1 ... +3.3/B AsstMgr30% XY 11.03 -.1 ... +4.2/A AsstMgr40% CA 11.69 -.3 +.2 +4.9/B AsstMgr50% CA 18.30 -.4 +.4 +5.5/A AsstMgr60% MA 12.63 -.6 +.6 +6.2/B AsstMgr70% MA 22.60 -.8 +.9 +6.8/A AsstMgr85% AL 19.78 -1.1 +1.3 +7.8/A BCGrowth LG 15.73 +3.4 +13.7 +15.8/A BCGrowth LG 98.72 +2.6 +12.5 +15.3/A BCGrowthK LG 98.87 +2.6 +12.5 +15.5/A Balanced MA 24.41 +.6 +3.2 +7.7/A BalancedK MA 24.42 +.6 +3.3 +7.8/A BlueChipVal LV 19.18 -.7 -2.1 +5.9/D CALtdTrmTFBd SS 10.50 +.4 +.2 +1.2/C CAMuniInc MC 12.70 +.4 -.6 +2.8/D Canada MQ 52.26 -1.3 -4.4 +2.8/C Cap&Inc HY 10.00 -.7 +.4 +5.4/A ChinaRegion CH 34.92 -6.4 -2.9 +3.8/E CmdtyStrat BB 5.40 -4.4 -.7 -4.8/E CnncticutMunInc SL 11.19 +.4 -.5 +2.3/B CnsrvIncMnBd MS 10.02 +.2 +.7 +.7/D CnsrvIncMnBdIns MS 10.02 +.2 +.7 +.8/C Contrafund LG 131.91 +.8 +9.4 +14.2/A ContrafundK LG 131.89 +.8 +9.4 +14.3/A ConvertibleSecs CV 28.99 +.6 +4.5 +3.6/E CorpBd TW 11.14 -.3 -3.0 +3.2/B CptlApprec LG 37.88 -.3 +7.6 +9.3/E CptlApprecK LG 37.96 -.3 +7.7 +9.4/E DisciplinedEq LB 38.81 -1.0 +.1 +7.4/E DisciplinedEqK LB 38.76 -1.0 +.1 +7.5/D DivGro LB 32.37 -.3 -1.4 +7.3/E DivGroK LB 32.34 -.3 -1.3 +7.4/D DiversIntl FG 38.59 -3.1 -3.6 +2.9/E DiversIntlK FG 38.53 -3.1 -3.5 +3.0/E EmMkts EM 30.17 -5.8 -7.9 +7.7/A EmMktsDbt EB 9.51 -2.3 -4.8 +6.0/A EmMktsDiscovery EM 14.09 -7.2 -8.3 +6.3/A EmMktsIdxPrm EM 10.44 -7.3 -8.5 +4.1/C EmMktsK EM 30.20 -5.8 -7.8 +7.8/A EmergEMEA EM 9.33 -6.9 -9.9 +5.6/B EmergMketsOpps EM 19.53 -6.3 -8.8 +6.2/A EmergingAsia PJ 42.19 -5.5 -6.3 +7.4/A EqDividendInc LV 27.08 ... -2.0 +7.5/C EqDividendIncK LV 27.08 ... -2.0 +7.6/C EqIncome LV 57.47 -.3 -2.7 +6.6/D EqIncomeK LV 57.44 -.3 -2.7 +6.7/D Europe ES 39.95 -4.2 -5.6 +2.3/C ExMktIdxInPr MB 65.76 +1.1 +6.1 +9.7/A ExMktIdxInv MB 65.77 +1.1 +6.1 +9.6/A ExMktIdxPr MB 65.78 +1.1 +6.1 +9.7/A ExprtMltntnl LB 21.87 -.1 -1.5 +7.9/D ExprtMltntnlK LB 21.84 -.1 -1.4 +8.0/D Fidelity LG 46.83 -1.2 +3.5 +9.5/D FidelityK LG 46.83 -1.2 +3.6 +9.6/D FltngRtHiInc BL 9.46 ... +2.1 +3.7/B FltngRtHiInc BL 9.59 -.1 +1.7 +3.8/B FocedHiInc HY 8.41 +.1 -1.4 +3.6/C FocusedStock LG 25.17 +.6 +11.1 +12.7/B FourinOneIdx AL 44.63 -.7 +.8 +7.6/A Frdm 2005 TA 12.31 -.3 -.3 +4.3/C Frdm 2010 TA 15.64 -.4 -.3 +5.0/A Frdm 2015 TD 13.02 -.6 -.1 +5.6/A Frdm 2020 TE 16.16 -.7 ... +6.0/A Frdm 2025 TG 14.08 -.8 ... +6.3/A Frdm 2030 TH 17.62 -.9 +.2 +7.1/A Frdm 2035 TI 14.90 -1.1 +.4 +7.8/A Frdm 2040 TJ 10.45 -1.1 +.4 +7.9/A Frdm 2045 TK 11.85 -1.2 +.4 +7.9/B Frdm 2050 TN 11.92 -1.2 +.4 +7.9/A Frdm 2055 TL 13.47 -1.1 +.4 +7.9/B Frdm Inc RI 11.54 -.3 -.5 +3.6/B FrdmIdx2055Inv TL 15.15 -1.0 +.5 +7.8/B GNMA GI 11.14 +.4 -1.0 +1.2/A GlbCmdtyStk SN 13.53 -1.4 +2.7 +5.0/B GlbHiInc HY 9.38 -.8 -2.0 +4.5/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 14.05 -1.3 -2.8 +5.5/D GlobalexUSIdx FB 12.62 -4.2 -4.7 +3.7/B GovernmentInc GI 10.00 +.6 -1.1 +1.1/B GrDiscv LG 35.64 +.6 +9.5 +14.0/A GrDiscvK LG 35.67 +.6 +9.5 +14.1/A GrStrategies MG 42.72 -.9 +3.9 +7.3/D GrStrategiesK MG 43.04 -.9 +4.0 +7.4/D GroCo LG 18.58 +.5 +11.7 +17.7/A GroCo LG 198.67 +.4 +11.2 +17.2/A GroCoK LG 198.72 +.5 +11.3 +17.4/A Growth&Inc LB 37.82 -.2 +.2 +8.6/D Growth&IncK LB 37.80 -.1 +.2 +8.7/C HighIncome HY 8.78 +.1 +.4 +5.2/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/Friday, June 29, 2018

PAGE 48

Independence LG 39.41 -.1 +5.7 +7.2/E IndependenceK LG 39.43 -.1 +5.7 +7.3/E InfPrtBd IP 11.85 +1.0 -.3 +1.8/B InfPrtBdIdxPrm IP 9.82 +1.2 -.1 +2.1/A In-ProtBondA m IP 11.69 +1.0 -.5 +1.4/C In-ProtBondI IP 11.82 +1.1 -.3 +1.7/B IntermediateBd CI 10.56 +.2 -1.1 +1.4/D InternationalVa FV 8.57 -3.4 -5.4 +.9/D IntlCptlApprec FG 20.59 -3.2 -2.2 +7.4/A IntlDiscv FG 43.76 -3.7 -4.2 +3.8/D IntlEnhIdx FV 9.76 -3.9 -3.7 +4.4/A IntlGr FG 15.94 -2.1 -1.3 +5.5/B IntlGr FG 13.45 -2.2 -1.8 +5.1/C IntlIdxInstl FB 41.67 -3.4 -3.4 +3.5/B IntlIdxInstlPrm FB 41.67 -3.4 -3.4 +3.5/B IntlIdxInv FB 41.66 -3.4 -3.5 +3.4/B IntlIdxPremium FB 41.67 -3.4 -3.4 +3.5/B IntlRlEstt GR 11.60 -1.5 -.4 +6.1/A IntlSmCp FQ 28.89 -4.2 -3.4 +9.5/A IntlSmCp FR 17.91 -3.7 -.3 +8.1/C IntlSmCpOpps FR 19.22 -3.8 -.6 +8.9/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 10.39 +.6 -1.6 +1.2/A InvmGradeBd CI 10.95 +.3 -1.4 +2.6/A InvmGradeBd CI 7.70 +.2 -1.7 +2.1/B Japan JS 15.40 -2.3 -.3 +8.5/C JapanSmlrCo JS 18.53 -3.7 -2.3 +12.8/B LTTrsBdIdxPrm GL 12.74 +2.1 -2.7 +4.2/C LargeCapStock LB 32.01 -.2 +1.1 +8.9/C LargeCapValIdx LV 12.48 -.6 -1.7 +7.6/C LatinAmerica LS 20.69 -10.3 -15.5 -.5/D LgCpCorEnhIdx LB 15.10 -.5 +3.0 +10.4/B LgCpGrEnhIdx LG 19.89 -.2 +5.1 +12.4/C LgCpValEnhIdx LV 13.05 -1.1 -1.1 +8.3/B LimitedTermGov GS 9.77 +.2 -.4 +.2/C LowPrStk MV 54.89 -.2 +.7 +7.3/C LowPrStkK MV 54.86 -.2 +.7 +7.4/C LtdTrmMuniInc MS 10.45 +.4 +.2 +1.1/B LvrgdCoStk MB 34.17 -2.7 +2.1 +5.1/D LvrgdCoStkK MB 34.25 -2.7 +2.1 +5.2/D MAMunicipalInc MT 11.95 +.4 -.9 +2.7/A Magellan LG 105.18 ... +5.4 +11.4/C MagellanK LG 105.03 ... +5.5 +11.5/C MegaCapStock LB 17.50 -.5 +.4 +8.6/D MichiganMuniInc SL 11.97 +.4 -.7 +2.6/B MidCapIdxIns MB 21.28 ... +2.2 +8.8/B MidCapIdxPrm MB 21.28 +.1 +2.2 +8.8/B MidCapStock MG 37.84 +.1 +3.2 +8.7/C MidCapStockK MG 37.85 +.1 +3.2 +8.8/C MidCapValue MV 24.31 -1.1 -4.4 +4.8/E MidCpEnhIdx MB 15.65 -.9 ... +7.7/B MinnesotaMnInc SM 11.40 +.4 -.8 +2.2/C MortgageSecs CI 10.91 +.3 -1.1 +1.5/D MrylndMuniInc SL 11.12 +.3 -1.2 +2.7/B MuniInc ML 12.77 +.5 -.7 +3.1/C MuniInc2019 MS 10.57 +.3 +.7 +1.2/B NJMunicipalInc MJ 11.67 +.6 -.3 +3.6/B NYMuniInc MY 12.92 +.4 -.9 +2.6/C NasdCmpIdx LG 98.83 +1.0 +9.0 +15.0/A NewMillennium LB 41.37 +.5 +4.0 +9.9/B NewMktsInc EB 14.90 -2.7 -6.2 +5.0/A Nordic MQ 51.30 -1.7 -3.7 +6.2/A OTCPortfolio LG 12.34 +1.6 +12.3 +18.7/A OTCPortfolioK LG 12.50 +1.5 +12.3 +18.8/A OhioMunilInc MO 11.89 +.4 -1.0 +3.1/A Overseas FG 49.33 -3.2 -2.7 +5.8/B OverseasK FG 49.24 -3.2 -2.6 +5.9/B PacicBasin DP 33.92 -4.6 -4.4 +9.6/A PennsylvnMnInc MP 10.94 +.3 -.6 +2.8/C Puritan MA 24.02 +.3 +2.9 +8.1/A PuritanK MA 24.01 +.3 +3.0 +8.2/A RealEstInv SR 42.16 +5.4 +1.5 +7.9/A RlEstateIdxPrm SR 15.65 +5.7 +1.7 +7.0/B RlEsttInc SR 10.88 +1.8 +1.3 +6.1/C RlEsttInc SR 11.95 +2.4 +.8 +6.5/C SCGrth SG 28.08 +1.0 +13.5 +14.5/A SCValue SV 20.43 ... +.5 +8.9/C STTrsBdIdxPrm GS 10.21 +.2 -.4 +.5/B ShTrmBd CS 8.51 +.1 -.1 +.9/C ShrtDurHiInc HY 9.38 -.1 +.3 +3.0/E SmCapIdxIns SB 21.79 +1.3 +7.9 +10.5/B SmCapIdxInv SB 21.76 +1.3 +7.8 +10.3/B SmCpDiscv SB 12.05 -6.0 -3.4 +3.4/E SmCpDiscv SB 26.32 -1.0 +1.4 +5.4/E SmCpEnhIdx SB 14.53 +.7 +6.5 +8.4/C SmCpOpps SB 15.14 +.5 +7.9 +8.7/C SmallCapStock SB 18.48 +1.6 +4.2 +7.4/D StkSelorAllCp LG 45.92 -.5 +4.5 +10.8/D StkSelorSmCp SB 28.33 +.1 +7.1 +8.3/C StkSlrLgCpVal LV 20.31 -.7 -2.0 +6.1/D StratDivInc AL 15.15 +1.2 -.1 +7.6/A StratRlRet XY 8.97 +.2 +1.0 +2.2/D TaxFreeBond ML 11.31 +.5 -.7 +3.2/B TelecomandUtls SU 26.22 +4.5 +3.4 +8.6/B TotalBond CI 10.36 +.2 -1.4 +2.6/A TotalEmMkts EM 12.39 -5.5 -8.6 +6.1/B Trend LG 104.84 -.3 +7.8 +13.6/B TtlIntlEq FG 8.91 -3.5 -4.3 +4.7/C TtlMktIdxF LB 78.51 +.2 +3.2 +10.9/A TtlMktIdxInsPrm LB 78.49 +.2 +3.2 +10.9/A TtlMktIdxInstl LB 78.49 +.2 +3.2 +10.9/A TtlMktIdxInv LB 78.50 +.2 +3.1 +10.8/A TtlMktIdxPrm LB 78.50 +.2 +3.2 +10.9/A USBdIdxF CI 11.25 +.3 -1.7 +1.8/C USBdIdxIns CI 11.25 +.3 -1.7 +1.8/C USBdIdxInsPrm CI 11.25 +.3 -1.7 +1.8/C USBdIdxInv CI 11.25 +.3 -1.7 +1.7/C USBdIdxPrm CI 11.25 +.3 -1.7 +1.8/C ValDiscv LV 28.33 -.6 -2.1 +6.4/D ValDiscvK LV 28.36 -.6 -2.0 +6.5/D Value MV 12.00 +.8 -.9 +5.7/D ValueK MV 12.02 +.8 -.8 +5.8/D ValueStrategies LV 41.63 +1.1 -1.1 +5.9/D Worldwide WS 27.79 -.8 +5.2 +8.8/AFidelity AdvisorAssetMgr60%A m MA 12.58 -.6 +.4 +5.8/C AssetMgr70%A m MA 22.55 -.8 +.7 +6.5/B AssetMgr70%C m MA 22.40 -.9 +.4 +5.7/C AssetMgr70%I MA 22.60 -.8 +.8 +6.8/A AssetMgr70%M m MA 22.54 -.8 +.6 +6.2/B BalancedA m MA 21.41 +.6 +2.9 +7.4/A BalancedC m MA 21.23 +.4 +2.5 +6.6/B BalancedI MA 21.83 +.6 +3.1 +7.7/A BalancedM m MA 21.64 +.5 +2.8 +7.1/A BiotechnologyA m SH 26.75 -.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 12.73 +.4 -.7 +2.8/D CapitalDevA m LB 16.16 -.2 +1.1 +8.6/D CapitalDevO LB 16.73 -.2 +1.2 +8.9/C ConsumerDscrtA m CD 27.70 +2.2 +9.6 +10.6/B ConsumerStplsA m CC 78.26 +3.2 -9.1 +1.7/D ConsumerStplsC m CC 76.06 +3.2 -9.4 +.9/E ConsumerStplsI CC 78.88 +3.3 -8.9 +2.0/D ConsumerStplsM m CC 77.49 +3.2 -9.2 +1.4/E CorporateBondI TW 11.14 -.3 -3.0 +3.2/C DiverIntlA m FG 22.74 -3.2 -3.9 +3.1/E DiverIntlC m FG 21.76 -3.2 -4.2 +2.3/E DiverIntlI FG 23.11 -3.2 -3.7 +3.3/D DiverIntlM m FG 22.58 -3.2 -4.0 +2.8/E DiversiedStkA m LB 26.14 -.6 +5.6 +10.5/B DiversiedStkO LB 26.87 -.6 +5.8 +10.9/A DividendGrowthA m LB 17.20 -.3 -1.5 +6.9/E DividendGrowthC m LB 16.25 -.4 -1.9 +6.1/E DividendGrowthI LB 18.14 -.3 -1.4 +7.1/E DividendGrowthM m LB 17.11 -.3 -1.6 +6.6/E EmMktsIncA m EB 13.11 -2.7 -6.3 +4.7/A EmMktsIncC m EB 13.21 -2.8 -6.6 +3.9/B EmMktsIncI EB 12.85 -2.7 -6.2 +5.0/A EmMktsIncM m EB 13.05 -2.7 -6.3 +4.6/A EmergingAsiaA m PJ 38.51 -5.6 -6.3 +7.3/A EmergingAsiaC m PJ 34.92 -5.6 -6.6 +6.5/C EmergingAsiaI PJ 39.71 -5.5 -6.1 +7.6/A EmergingMktsA m EM 27.73 -5.8 -8.1 +7.1/A EmergingMktsC m EM 26.33 -5.9 -8.4 +6.3/A EmergingMktsI EM 27.89 -5.8 -8.0 +7.5/A EmergingMktsM m EM 27.50 -5.8 -8.2 +6.8/A EnergyA m EE 36.60 +.2 +6.3 +2.8/A EnergyC m EE 33.58 +.2 +6.0 +2.1/A EnergyI EE 38.60 +.3 +6.5 +3.1/A EnergyM m EE 37.43 +.2 +6.2 +2.5/A EquityGrowthA m LG 11.95 +.6 +9.4 +13.8/B EquityGrowthC m LG 10.20 +.5 +9.0 +12.9/B EquityGrowthI LG 13.09 +.6 +9.6 +14.1/A EquityGrowthM m LG 11.74 +.6 +9.3 +13.5/B EquityIncomeA m LV 31.47 -.2 -2.3 +6.3/D EquityIncomeC m LV 31.65 -.2 -2.7 +5.5/E EquityIncomeI LV 32.91 -.1 -2.2 +6.6/D EquityIncomeM m LV 32.16 -.2 -2.4 +6.0/D EquityValueA m LV 18.55 -.6 -2.3 +5.9/D FinancialSvcsA m SF 21.11 -3.8 -3.5 +8.9/B FinancialSvcsC m SF 19.74 -3.8 -3.8 +8.1/C FinancialSvcsM m SF 20.88 -3.8 -3.6 +8.6/C FltngRtHiIncA m BL 9.60 -.1 +1.5 +3.4/C FltngRtHiIncC m BL 9.60 -.2 +1.2 +2.7/E FltngRtHiIncI BL 9.58 -.1 +1.6 +3.7/B FltngRtHiIncM m BL 9.59 -.1 +1.5 +3.4/C Freedom2005A m TA 11.63 -.3 -.4 +4.0/C Freedom2005I TA 11.71 -.3 -.3 +4.3/C Freedom2010A m TA 12.08 -.3 -.2 +4.6/A Freedom2010M m TA 12.03 -.4 -.4 +4.3/B Freedom2015A m TD 12.18 -.4 -.1 +5.2/A Freedom2015C m TD 12.06 -.6 -.5 +4.4/D Freedom2015I TD 12.28 -.4 ... +5.5/A Freedom2015M m TD 12.15 -.5 -.3 +5.0/B Freedom2020A m TE 13.30 -.5 ... +5.6/A Freedom2020C m TE 13.19 -.6 -.4 +4.8/C Freedom2020I TE 13.41 -.5 +.1 +5.9/A Freedom2020M m TE 13.29 -.6 -.2 +5.4/B Freedom2025A m TG 13.34 -.6 ... +5.9/B Freedom2025C m TG 13.14 -.7 -.3 +5.1/D Freedom2025I TG 13.46 -.6 +.1 +6.1/A Freedom2025M m TG 13.37 -.6 -.1 +5.6/C Freedom2030A m TH 14.48 -.7 +.3 +6.7/A Freedom2030C m TH 14.22 -.8 -.2 +5.9/C Freedom2030I TH 14.57 -.7 +.4 +7.0/A Freedom2030M m TH 14.41 -.7 +.2 +6.4/B Freedom2035A m TI 14.18 -.8 +.5 +7.4/B Freedom2035C m TI 13.79 -.9 +.2 +6.6/C Freedom2035I TI 14.29 -.8 +.7 +7.7/A Freedom2035M m TI 14.05 -.8 +.4 +7.1/B Freedom2040A m TJ 15.18 -.9 +.5 +7.4/B Freedom2040C m TJ 14.79 -.9 +.1 +6.6/C Freedom2040I TJ 15.28 -.9 +.7 +7.7/A Freedom2040M m TJ 15.10 -.9 +.4 +7.2/B Freedom2045A m TK 11.84 -.9 +.5 +7.5/C Freedom2045I TK 11.92 -.9 +.7 +7.7/B Freedom2045M m TK 11.74 -.9 +.4 +7.2/C Freedom2050A m TN 11.81 -.9 +.5 +7.4/C Freedom2050I TN 11.90 -.8 +.6 +7.7/B Freedom2050M m TN 11.74 -.9 +.4 +7.2/C Freedom2055A m TL 13.02 -.9 +.5 +7.4/C Freedom2055I TL 13.08 -.9 +.6 +7.7/B FreedomIncomeA m RI 10.84 -.2 -.5 +3.3/C FreedomIncomeI RI 10.88 -.1 -.3 +3.6/B GlblCapApprecI SW 19.24 -2.4 -.1 +7.6/C GlobalCmdtyStkI SN 13.53 -1.5 +2.7 +5.1/B GovernmentIncA m GI 10.01 +.4 -1.3 +.7/C GovernmentIncC m GI 10.01 +.4 -1.6 -.1/E GovernmentIncI GI 10.01 +.4 -1.1 +1.0/B GovernmentIncM m GI 10.01 +.4 -1.3 +.7/C Growth&IncomeA m LB 28.37 -.1 ... +8.2/D Growth&IncomeC m LB 26.56 -.3 -.4 +7.4/D Growth&IncomeM m LB 28.37 -.2 -.1 +8.0/D GrowthOppsA m LG 75.94 +6.5 +17.3 +15.9/A GrowthOppsC m LG 66.43 +6.5 +16.9 +15.1/A GrowthOppsI LG 81.33 +6.6 +17.5 +16.3/A GrowthOppsM m LG 75.44 +6.5 +17.2 +15.7/A HealthCareA m SH 48.09 +.1 +12.8 +5.0/B HealthCareC m SH 38.59 ... +12.3 +4.2/B HealthCareI SH 52.20 +.1 +12.9 +5.3/A HealthCareM m SH 44.99 ... +12.6 +4.7/B HighIncAdvtgA m HY 11.24 ... +.8 +5.7/A HighIncAdvtgC m HY 11.22 ... +.4 +4.9/A HighIncAdvtgI HY 10.53 ... +.8 +6.0/A HighIncAdvtgM m HY 11.30 ... +.8 +5.7/A HighIncomeA m HY 7.66 +.1 -.7 +3.8/C HighIncomeC m HY 7.64 ... -1.0 +3.0/E HighIncomeI HY 7.67 +.1 -.6 +4.0/C HighIncomeM m HY 7.64 +.1 -.7 +3.7/C IndustrialsA m ID 40.23 -4.4 -4.0 +8.3/C IndustrialsC m ID 35.97 -4.5 -4.4 +7.5/D IndustrialsI ID 42.31 -4.4 -3.9 +8.6/B IndustrialsM m ID 39.31 -4.4 -4.1 +8.1/C IntermMuniIncA m MI 10.23 +.4 -.5 +1.9/D IntermMuniIncI MI 10.24 +.4 -.4 +2.2/C IntlCapitalAppA m FG 19.28 -3.2 -2.4 +7.0/B IntlCapitalAppC m FG 17.00 -3.2 -2.7 +6.2/B IntlCapitalAppM m FG 18.80 -3.1 -2.5 +6.8/B IntlDiscvA m FG 43.45 -3.7 -4.3 +3.5/D IntlDiscvI FG 43.65 -3.7 -4.2 +3.8/D IntlGrA m FG 13.36 -2.1 -1.8 +4.9/C IntlGrC m FG 13.10 -2.2 -2.2 +4.0/D IntlGrI FG 13.42 -2.2 -1.8 +5.2/C IntlSmCapOppsI FR 19.19 -3.8 -.6 +8.9/B IntlSmallCapA m FQ 28.36 -4.3 -3.5 +9.2/A IntlSmallCapI FQ 29.07 -4.2 -3.4 +9.5/A InvestmentGrBdA m CI 7.70 +.3 -1.7 +1.8/C InvestmentGrBdI CI 7.71 +.2 -1.7 +2.1/B LargeCapA m LB 33.57 -.3 +.9 +8.8/C LargeCapC m LB 30.37 -.4 +.6 +8.0/D LargeCapI LB 35.14 -.3 +1.1 +9.1/C LargeCapM m LB 33.48 -.3 +.8 +8.5/D LeveragedCoStkA m MB 44.31 -1.0 +2.2 +4.8/D LeveragedCoStkC m MB 39.53 -1.1 +1.8 +4.0/E LeveragedCoStkI MB 45.32 -1.0 +2.3 +5.0/D LeveragedCoStkM m MB 42.86 -1.1 +2.0 +4.5/D LimitedTermBdA m CS 11.25 +.1 -.7 +.9/C LimitedTermBdC m CS 11.22 -.1 -1.1 +.2/E LimitedTermBdI CS 11.28 ... -.6 +1.2/B LimitedTermBdM m CS 11.25 ... -.7 +.9/C LtdTermMuniIncA m MS 10.47 +.4 ... +.8/C LtdTermMuniIncI MS 10.46 +.4 +.2 +1.0/B MaterialsA m SN 81.63 -3.4 -5.2 +5.7/A MaterialsC m SN 78.62 -3.4 -5.6 +4.9/B MaterialsI SN 81.89 -3.3 -5.1 +6.0/A MegaCapStockA m LB 17.32 -.5 +.3 +8.4/D MegaCapStockI LB 17.51 -.5 +.4 +8.6/D MidCapIIA m MB 21.08 -.5 +2.6 +8.1/B MidCapIIC m MB 18.72 -.6 +2.2 +7.2/C MidCapIII MB 21.76 -.5 +2.7 +8.4/B MidCapIIM m MB 20.54 -.5 +2.5 +7.8/B MidCapValueA m MV 23.94 -1.2 -4.6 +4.5/E MortgageSecI CI 10.87 +.3 -1.2 +1.5/D NewInsA m LG 33.06 +.6 +7.7 +12.4/C NewInsC m LG 28.92 +.6 +7.3 +11.5/C NewInsI LG 33.81 +.7 +7.8 +12.6/B NewInsM m LG 31.95 +.6 +7.5 +12.1/C NewInsZ LG 33.85 +.7 +7.9 +12.8/B OverseasA m FG 24.10 -3.3 -3.0 +3.2/D OverseasI FG 24.63 -3.2 -2.8 +3.5/D OverseasM m FG 24.75 -3.2 -3.1 +2.9/E RealEstateA m SR 21.99 +5.7 +1.2 +5.8/D RealEstateI SR 22.19 +5.7 +1.3 +6.1/C RealEstateM m SR 21.97 +5.7 +1.0 +5.6/D RlEstIncA m SR 11.89 +2.4 +.6 +6.3/C RlEstIncC m SR 11.77 +2.4 +.3 +5.5/D RlEstIncI SR 11.91 +2.4 +.8 +6.6/C RlEstIncM m SR 11.90 +2.4 +.6 +6.3/C SCGrthA m SG 26.97 +1.0 +13.4 +14.2/A SCGrthC m SG 24.15 +.9 +13.0 +13.3/A SCGrthI SG 28.16 +1.0 +13.6 +14.5/A SCGrthM m SG 26.13 +1.0 +13.3 +13.9/A SCValueA m SV 20.05 ... +.4 +8.7/C SCValueI SV 20.43 ... +.5 +8.9/C SCValueM m SV 19.57 ... +.3 +8.4/C SeriesGrOpps LG 15.16 +7.5 +19.0 +17.0/A SeriesSmallCap SB 12.19 +.2 +2.4 +4.5/E SmallCapA m SB 26.23 +.2 +1.6 +4.1/E SmallCapC m SB 19.71 +.1 +1.2 +3.3/E SmallCapI SB 28.80 +.2 +1.7 +4.3/E SmallCapM m SB 24.24 +.1 +1.5 +3.8/E StgInc MU 12.15 -.4 NA NA StgIncA m MU 11.99 -.4 -1.2 +3.7/B StgIncC m MU 11.96 -.5 -1.5 +3.0/C StgIncI MU 12.15 -.4 -1.2 +4.0/A StgIncM m MU 11.98 -.4 -1.2 +3.7/B StockSelAllCpA m LG 45.92 -.5 +4.4 +10.5/D StockSelAllCpI LG 45.94 -.5 +4.5 +10.7/D StockSelAllCpK LG 45.94 -.5 +4.6 +10.9/D StockSelAllCpM m LG 45.86 -.5 +4.2 +10.2/D StockSlrMidCp MG 42.21 +.8 +5.6 +8.8/C StockSlrMidCpA m MG 40.47 +.8 +5.6 +8.6/C StockSlrMidCpC m MG 36.86 +.7 +5.1 +7.8/D StockSlrMidCpI MG 42.31 +.8 +5.7 +8.9/C StockSlrMidCpM m MG 40.67 +.8 +5.4 +8.4/C StratDiv&IncA m AL 15.05 +1.1 -.3 +7.3/B StratDiv&IncC m AL 14.96 +1.1 -.7 +6.4/C StratDiv&IncI AL 15.11 +1.1 -.1 +7.5/A StratDiv&IncM m AL 15.03 +1.1 -.4 +7.0/B StrategicRlRetI XY 8.95 +.2 +1.0 +2.2/D TechnologyA m ST 59.47 -.9 +11.1 +22.3/B TechnologyC m ST 50.45 -.9 +10.7 +21.3/B TechnologyM m ST 56.39 -.9 +10.9 +21.9/B TotalBondA m CI 10.37 +.3 -1.5 +2.4/B TotalBondC m CI 10.37 +.1 -1.9 +1.6/D TotalBondI CI 10.35 +.3 -1.4 +2.6/A TotalBondM m CI 10.35 +.2 -1.5 +2.3/B UtilitiesA m SU 31.34 +3.9 +7.9 +11.5/A UtilitiesC m SU 30.63 +3.8 +7.5 +10.6/A ValueA m MV 25.23 +.7 -1.2 +5.3/D ValueStratsA m LV 35.74 +1.1 -1.2 +5.5/E ValueStratsI LV 39.09 +1.1 -1.1 +5.8/E ValueStratsK LV 41.60 +1.1 -1.0 +6.0/D ValueStratsM m LV 37.58 +1.1 -1.3 +5.3/EFidelity SelectAdvisorGoldA m SP 18.26 -2.2 -9.8 +5.7/C AdvisorGoldC m SP 17.07 -2.3 -10.1 +4.9/C AdvisorGoldI SP 18.76 -2.1 -9.6 +6.0/B AirTransp ID 75.15 -5.3 -5.6 +10.8/A Banking SF 32.66 -3.6 -.2 +10.1/B Biotechnology SH 225.27 -.4 +7.1 -1.9/E Brkrg&InvmtMgmt SF 76.95 -5.0 -1.1 +6.1/E Chemicals SN 159.95 -2.9 -4.4 +11.0/A CommsEquip ST 37.41 -.6 +10.6 +10.3/E Computers ST 94.23 -.2 +6.4 +14.0/E Const&Hsg MG 59.45 +.9 -3.7 +8.8/C ConsumerDiscret CD 44.77 +2.3 +9.8 +11.2/A ConsumerFinance SF 15.58 -1.5 +.4 +8.5/C ConsumerStaples CC 79.04 +3.3 -8.9 +2.0/C Defense&Aero ID 169.84 -3.8 +4.8 +17.6/A Energy EE 47.66 +.3 +6.6 +3.3/A EnergyService EE 44.99 -3.6 -.8 -3.8/D Envir&AltEngy ID 23.90 -4.2 -7.2 +8.8/B FinancialSvcs SF 107.70 -3.7 -3.4 +9.1/B Gold SP 18.76 -2.2 -9.7 +6.0/B HealthCare SH 243.50 ... +12.8 +5.1/B HealthCareSvcs SH 92.92 +1.9 +9.3 +8.1/A ITServices ST 61.14 +2.3 +14.0 +17.2/D Industrials ID 33.86 -4.4 -3.9 +8.6/C Insurance SF 64.81 -3.7 -7.1 +8.2/C Leisure CD 153.53 -4.9 -2.2 +8.4/B Materials SN 82.06 -3.3 -5.1 +6.0/A MedTech&Devcs SH 49.58 +2.9 +18.0 +16.2/A Multimedia CD 76.81 +6.0 +2.5 +4.6/D NaturalGas EE 25.35 +3.1 +6.4 -4.5/D NaturalRes EE 31.07 +.6 +3.3 +1.3/A Pharmaceuticals SH 18.97 ... +2.8 -4.2/E Retailing CD 15.44 +4.3 +16.9 +18.9/A Semicon ST 11.24 -5.3 +6.6 +23.3/A Swre&ITSvcs ST 18.44 +1.4 +13.5 +23.1/A Technology ST 178.78 -1.0 +10.7 +22.4/B Telecom SC 55.78 +4.3 -3.9 +5.1/A Transportation ID 95.45 -4.9 -3.7 +10.8/A Utilities SU 85.72 +3.9 +8.0 +11.9/A Wireless SC 9.85 -.7 -1.7 +7.6/AFiera CapitalSTRONGNtnCcyIns CR 16.42 -.8 -3.0 -.9/D SmMidCapGrInstl MG 21.49 -.9 +5.8 +7.2/DFirst EagleGlbA m IH 58.11 -1.9 -1.6 +5.8/A GoldA m SP 15.43 -2.8 -8.8 +3.5/D OverseasA m FB 23.88 -2.4 -3.3 +3.4/B USValA m LB 20.15 -1.1 +.3 +7.5/D USValI LB 20.48 -1.1 +.4 +7.8/D ofAmericaI MB 35.62 -2.1 -2.1 +3.2/E ofAmericaY b MB 35.50 -2.1 -2.2 +2.9/EFirst InvestorsEqIncA m LV 10.60 -1.0 -1.6 +7.1/C ForIncA m HY 2.42 ... -.7 +3.6/D GlbA m WS 8.41 -2.0 +.6 +5.9/C GovtA m GI 10.11 +.2 -1.7 .../E GrandIncA m LV 23.06 -1.4 -2.5 +5.2/E IntlA m FG 15.92 -2.1 -2.9 +6.0/B InvmGradeA m TW 9.18 -.3 -3.1 +1.9/E OppA m MB 41.39 -.3 -.6 +5.2/D SelGrA m LG 12.63 -.1 +5.9 +11.9/C SpecSitsA m SV 32.42 -.6 +1.5 +7.5/D TEIncA m MI 9.20 +.3 -.6 +1.6/E TENYA m MY 13.86 +.4 -.6 +1.9/E TEOppsA m ML 16.14 +.4 -1.0 +2.1/E TtlRetA m MA 19.57 -1.0 -2.6 +3.5/EFirst WesternFI CI 9.60 +.3 -.8 +2.6/A ShrtDrBd CS 9.81 +.1 +.2 +1.6/AFirsthandTechOpps ST 11.85 +.9 +18.7 +21.0/BFort PittCptlTtlRet d LB 26.24 -3.2 +.6 +11.5/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/C AlbmTxFrIncAdv SL 10.62 +.4 -.2 +2.4/B AlbmTxFrIncC m SL 10.77 +.4 -.5 +1.7/D BalA m MA 12.04 -.5 -1.0 +5.5/C BalAdv MA 12.06 -.6 -.9 +5.7/C BalC m MA 11.93 -.6 -1.4 +4.7/D BalSheetInvmA m MV 39.29 +.2 +.1 +7.5/C BalSheetInvmAdv MV 40.64 +.2 +.2 +7.8/B BalSheetInvmC m MV 37.52 +.1 -.3 +6.7/C BiotechDiscvA m SH 152.99 -.6 +1.7 -4.2/E BiotechDiscvAdv SH 156.62 -.6 +1.9 -4.0/E CAHYMuniA m MC 10.70 +.6 +.1 +4.2/A CAHYMuniAdv MC 10.72 +.6 +.1 +4.4/A CAHYMuniC m MC 10.78 +.6 -.2 +3.7/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/E CATxFrIncA m MC 7.32 +.6 -.5 +3.4/B CATxFrIncAdv MC 7.30 +.4 -.5 +3.5/B CATxFrIncC m MC 7.30 +.4 -.8 +2.8/D ChinaWldA m CH 22.04 -6.0 +1.8 +5.5/C ChinaWldAdv CH 22.21 -6.0 +2.0 +5.7/C ClrdTxFrIncA m SL 11.34 +.6 ... +2.0/C ClrdTxFrIncAdv SL 11.34 +.6 +.1 +2.1/C ClrdTxFrIncC m SL 11.47 +.4 -.3 +1.4/E CnctTxFrIncA m SL 10.07 +.4 ... +1.7/E CnsrvAllcA m CA 14.62 -1.1 -.1 +3.2/D CnsrvAllcC m CA 14.33 -1.2 -.5 +2.5/E CnsrvAllcR b CA 14.57 -1.1 -.2 +3.0/D CnvrtSecA m CV 21.05 -.2 +9.0 +10.2/A CnvrtSecAdv CV 21.06 -.1 +9.2 +10.5/A CnvrtSecC m CV 20.73 -.2 +8.6 +9.4/A CorfolioAllcA m XM 19.66 -.5 +3.1 +7.7/B CorfolioAllcC m XM 19.33 -.6 +2.7 +6.9/C DevMktsA m EM 19.84 -6.1 -9.7 +6.5/A DevMktsAdv EM 19.75 -6.1 -9.7 +6.8/A DevMktsC m EM 19.19 -6.2 -10.1 +5.7/B DynaTechA m LG 74.44 +.6 +13.8 +16.9/A DynaTechAdv LG 76.59 +.6 +14.0 +17.2/A DynaTechC m LG 62.55 +.5 +13.4 +16.1/A DynaTechR b LG 72.39 +.6 +13.7 +16.6/A DynaTechR6 LG 77.26 +.6 +14.0 +17.4/A EMSmCpA m EM 14.04 -4.2 -7.0 +3.6/C EMSmCpAdv EM 14.21 -4.2 -6.9 +3.9/C EMSmCpC m EM 13.36 -4.3 -7.4 +2.8/D EmergMktDbtOpps EB 11.39 -2.2 -2.5 +5.3/A EqIncA m LV 24.78 -1.1 -.5 +8.1/B EqIncC m LV 24.59 -1.2 -.8 +7.3/C FdrIntTrTFIncA m MI 11.91 +.3 -.5 +1.7/E FdrIntTrTFIncAd MI 11.94 +.4 -.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 11.75 +.5 -.1 +2.3/E FdrTFIncC m ML 11.73 +.4 -.4 +1.6/E FloridaTFIncA m SL 10.46 +.6 +.5 +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 8.72 -.1 +1.9 +3.7/C FltngRtDlyAcsC m BL 8.72 -.1 +1.5 +3.0/D FndngsAlA m AL 14.03 -.7 -1.6 +4.2/E FndngsAlAd AL 14.11 -.7 -1.6 +4.4/E FndngsAlC m AL 13.82 -.7 -2.0 +3.4/E FrgnA m FV 7.68 -3.5 -4.8 +2.4/B FrgnAdv FV 7.57 -3.4 -4.8 +2.7/B FrgnC m FV 7.49 -3.6 -5.2 +1.6/C FrgnR b FV 7.52 -3.6 -5.1 +2.1/C FrgnR6 FV 7.57 -3.4 -4.7 +2.9/B GlbBalA1 m IH 3.04 -1.9 -2.4 +2.1/E GlbBalAdv IH 3.05 -1.8 -2.2 +2.3/D GlbBalC m IH 3.02 -1.9 -2.7 +1.3/E GlbBalC1 m IH 3.03 -2.1 -2.9 +1.7/E GlbBdA m IB 11.57 -1.5 -.8 +.9/E GlbBdAdv IB 11.52 -1.4 -.8 +1.2/E GlbBdC m IB 11.60 -1.5 -1.0 +.5/E GlbBdR b IB 11.57 -1.5 -1.0 +.6/E GlbBdR6 IB 11.52 -1.4 -.8 +1.3/D GlbOppsTrustA m WS 21.63 -4.0 -4.8 +4.0/E GlbSmlrCoA m SW 10.25 -2.8 -2.9 +5.5/D GlbSmlrCoAdv SW 10.31 -2.7 -2.8 +5.8/D GlbTtlRetA m IB 11.63 -1.5 -1.3 +1.3/D GlbTtlRetAdv IB 11.65 -1.4 -1.1 +1.6/D GlbTtlRetC m IB 11.61 -1.6 -1.5 +.9/E GlbTtlRetR6 IB 11.63 -1.5 -1.2 +1.7/D GldPrcMtlsA m SP 13.78 -3.1 -12.1 +1.4/E GldPrcMtlsAdv SP 14.61 -3.1 -12.0 +1.6/E GldPrcMtlsC m SP 12.69 -3.2 -12.4 +.6/E Gr,IncA m WS 26.43 -1.7 -3.0 +4.0/E Gr,IncAdv WS 26.48 -1.6 -2.9 +4.2/E Gr,IncC m WS 25.72 -1.7 -3.4 +3.2/E Gr,IncRet b WS 26.18 -1.7 -3.1 +3.7/E GrA m LG 98.61 -1.0 +4.3 +11.8/C GrAdv LG 98.89 -.9 +4.5 +12.0/C GrAllcA m AL 19.14 -1.7 +.4 +6.1/C GrAllcC m AL 18.54 -1.7 +.1 +5.3/D GrAllcR b AL 18.87 -1.7 +.3 +5.8/D GrC m LG 90.35 -1.0 +4.0 +10.9/D GrOppsA m LG 40.81 +.9 +12.5 +10.6/D GrOppsAdv LG 43.75 +.9 +12.6 +10.9/D GrOppsC m LG 34.52 +.8 +12.1 +9.7/D GrOppsR6 LG 44.22 +.9 +12.7 +11.1/C GrR b LG 98.14 -1.0 +4.2 +11.5/C GrR6 LG 98.82 -.9 +4.5 +12.2/C GrR6 WS 26.44 -1.6 -2.9 +4.4/D GrgTxFrIncA m SL 11.64 +.5 -.3 +1.8/D GrgTxFrIncC m SL 11.82 +.4 -.6 +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 1.83 +.5 -.4 +3.3/D HiIncAdv HY 1.84 +1.0 -.4 +3.7/C HiIncC m HY 1.85 +.4 -1.2 +2.8/E HiIncR b HY 1.87 +1.0 -.6 +3.1/E IncA m CA 2.30 ... -.8 +4.6/B IncAdv CA 2.28 ... -.8 +4.6/B IncC m CA 2.33 ... -1.1 +4.0/C IncR b CA 2.26 ... -1.0 +4.1/C IncR6 CA 2.28 ... -.7 +4.7/B IndiaGrA m EI 14.02 -2.8 -12.2 +4.0/E InsFrgnSmlrCAdv FA 24.27 -4.9 -3.2 +6.0/C InsGlbEqAdv WS 10.28 -1.9 -2.9 +3.5/E InsIntlEqPrmry FV 20.99 -3.4 -4.5 +2.1/C IntlBdA m IB 10.33 -1.2 -.9 +1.1/E IntlBdAdv IB 10.34 -1.2 -.8 +1.4/D IntlGrA m FG 14.96 -2.0 +3.4 +9.9/A IntlSmCpGrA m FQ 19.19 -2.6 -4.7 +6.1/D IntlSmCpGrAdv FQ 19.24 -2.6 -4.6 +6.4/D IntlSmCpGrR6 FQ 19.24 -2.6 -4.5 +6.5/C KNTxFrTFIncA m SL 10.74 +.3 -.2 +1.8/D LS2025RtrTrgA m TG 12.72 -1.4 -.2 +3.5/E LS2035RtrTrgA m TI 13.50 -1.6 -.1 +4.4/E LsnTxFrTFIncA m SL 10.90 +.5 -.1 +2.0/C LsnTxFrTFIncC m SL 11.07 +.3 -.5 +1.4/E LwDrTtlRetA m CS 9.64 +.1 +.1 +.9/C LwDrTtlRetAdv CS 9.69 +.1 +.2 +1.2/B LwDrTtlRetC m CS 9.60 ... -.1 +.5/D MATFIncA m MT 11.48 +.3 -1.1 +2.6/A MATFIncC m MT 11.62 +.2 -1.3 +2.1/C MichiganTFIncA m SL 11.26 +.4 -.4 +1.9/D MichiganTFIncC m SL 11.44 +.3 -.6 +1.3/E MicroCpValA m SV 34.11 -.8 +.4 +8.5/C MicroCpValAdv SV 34.32 -.8 +.5 +8.8/C MnstTxFrIncA m SM 12.07 +.4 -.8 +1.9/D MnstTxFrIncC m SM 12.21 +.3 -1.0 +1.4/E ModAllcA m MA 15.96 -1.4 +.2 +4.8/D ModAllcAdv MA 15.99 -1.4 +.3 +5.0/D ModAllcC m MA 15.46 -1.4 -.2 +4.0/E ModAllcR b MA 15.91 -1.4 +.1 +4.5/D MrylndTFIncA m SL 10.78 +.5 -.1 +1.9/D MrylndTFIncC m SL 11.00 +.4 -.4 +1.4/E MsrTxFrIncA m SL 11.41 +.6 ... +1.8/D MsrTxFrIncAdv SL 11.41 +.5 +.1 +1.9/D MsrTxFrIncC m SL 11.52 +.4 -.2 +1.2/E MutA m XM 28.07 -.3 -1.0 +4.4/E MutBeaconA m XM 16.09 -1.2 -2.3 +5.4/D MutBeaconC m XM 15.91 -1.2 -2.6 +4.6/E MutBeaconZ XM 16.25 -1.2 -2.2 +5.7/D MutC m XM 27.66 -.4 -1.4 +3.6/E MutEuropeanA m ES 19.87 -4.5 -2.3 +.4/E MutEuropeanC m ES 19.84 -4.5 -2.6 -.4/E MutEuropeanR6 ES 20.47 -4.4 -2.1 +.7/D MutEuropeanZ ES 20.47 -4.5 -2.2 +.6/E MutFinclSvcsA m SF 22.99 -4.5 -5.0 +6.0/E MutFinclSvcsC m SF 22.79 -4.6 -5.4 +5.2/E MutFinclSvcsZ SF 22.96 -4.5 -4.9 +6.3/D MutGlbDiscvA m WS 31.21 -2.1 -1.9 +3.5/E MutGlbDiscvC m WS 30.74 -2.2 -2.2 +2.8/E MutGlbDiscvR b WS 30.74 -2.1 -2.0 +3.3/E MutGlbDiscvZ WS 31.85 -2.1 -1.8 +3.8/E MutIntlA m FV 15.27 -4.4 -3.9 +1.3/D MutQuestA m IH 16.09 +.9 +2.7 +5.4/A MutQuestC m IH 15.75 +.8 +2.3 +4.6/B MutQuestZ IH 16.33 +.9 +2.8 +5.7/A MutR b XM 27.89 -.4 -1.1 +4.2/E MutR6 XM 28.37 -.3 -.8 +4.8/E MutZ XM 28.38 -.3 -.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 11.11 +.5 +.1 +2.1/E NJTFIncAdv MJ 11.12 +.5 +.1 +2.3/E NJTFIncC m MJ 11.26 +.5 -.2 +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 10.84 +.4 -.4 +1.4/E NYTxFrIncAdv MY 10.85 +.5 -.3 +1.5/E NYTxFrIncC m MY 10.83 +.3 -.6 +.9/E NatrlResA m SN 28.17 +.2 +4.4 +.3/D NatrlResAdv SN 30.03 +.2 +4.6 +.5/D NatrlResC m SN 27.33 +.1 +4.0 -.5/D OhioTxFrIncA m MO 12.46 +.4 -.5 +2.7/B OhioTxFrIncAdv MO 12.48 +.5 -.4 +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 11.38 +.4 -.4 +2.4/B OregonTxFrIncC m SL 11.54 +.3 -.7 +1.7/E PETxFrIncA m MP 9.78 +.6 +.3 +2.1/E PETxFrIncAdv MP 9.79 +.5 +.2 +2.2/D PETxFrIncC m MP 9.91 +.5 ... +1.5/E RisingDivsA m LB 61.09 -.3 +.1 +9.4/C RisingDivsAdv LB 61.06 -.3 +.3 +9.7/C RisingDivsC m LB 59.91 -.4 -.2 +8.6/D RisingDivsR b LB 60.87 -.4 ... +9.1/C RisingDivsR6 LB 61.08 -.3 +.3 +9.8/B RlEsttSecA m SR 20.97 +4.8 -.1 +5.9/C RlEsttSecAdv SR 21.18 +4.8 ... +6.2/C RlEsttSecC m SR 20.03 +4.8 -.5 +5.1/D RlRetA m IP 10.09 +.3 +1.0 +1.1/D SelUSEqA m LG 16.87 -.3 +4.4 +3.6/E SmCpGrA m SG 24.81 +.3 +12.8 +8.4/D SmCpGrAdv SG 26.55 +.3 +12.9 +8.7/D SmCpGrC m SG 20.91 +.3 +12.4 +7.6/E SmCpGrR6 SG 26.85 +.4 +13.0 +8.9/D SmCpValA m SV 57.10 ... +2.3 +9.3/B SmCpValAdv SV 59.88 ... +2.4 +9.6/B SmCpValC m SV 50.56 -.1 +1.9 +8.5/C SmCpValR b SV 56.48 ... +2.1 +9.0/B SmMidCpGrA m MG 37.30 -.7 +5.6 +6.3/E SmMidCpGrAdv MG 40.68 -.7 +5.7 +6.5/E SmMidCpGrC m MG 26.68 -.8 +5.2 +5.4/E SmMidCpGrR b MG 34.26 -.8 +5.5 +6.0/E StratIncA m MU 9.57 +.1 -1.2 +1.9/E StratIncAdv MU 9.58 +.1 -1.1 +2.1/D StratIncC m MU 9.56 ... -1.5 +1.5/E StratIncR b MU 9.53 +.1 -1.3 +1.6/E TnsMnBdA m SL 10.77 +.4 -.4 +1.7/D TtlRetA m CI 9.46 +.3 -2.1 +1.1/E TtlRetAdv CI 9.52 +.4 -1.9 +1.4/D TtlRetC m CI 9.40 +.3 -2.2 +.7/E TtlRetR6 CI 9.52 +.4 -1.9 +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/C 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 +1.8/D VirginiaTFIncC m SL 11.09 +.5 -.1 +1.3/E WldA m WS 16.81 -.5 -.7 +4.3/E WldAdv WS 16.79 -.5 -.5 +4.5/D WldC m WS 15.96 -.6 -1.1 +3.5/EFrost FundsGrEqInstl LG 14.10 +.6 +11.6 +13.7/B LowDurBdInstl x CS 10.15 +.1 +.4 +1.3/B MuniBdInstl x MI 10.18 +.4 +.1 +1.5/E TtlRetBdInstl x CS 10.29 +.5 +.5 +3.1/A TtlRetBdInvs x CS 10.28 +.3 +.3 +2.8/A ValEqInstl x LV 8.95 -2.1 -1.2 +7.1/CFundXCnsrvUpgrader TV 39.30 -.8 +2.8 +6.0 FlexInc MU 28.16 ... -.9 +3.1 Upgrader XM 62.50 -1.2 +4.7 +6.7GERSPInc CI 11.16 +.2 -2.0 +2.1/B RSPUSEq LB 54.06 +.1 +3.1 +9.1/CGMOAsstAllcBdIII MU 22.23 +1.4 +.8 -.2 AsstAllcBdVI MU 22.31 +1.4 +.9 -.2 CorPlusBdIV CI 21.21 +.5 -.5 +1.9 EmCtyDbtIII m EB 27.34 -2.6 -5.8 +5.9 EmCtyDbtIV m EB 27.30 -2.6 -5.8 +5.9 EmMktsII m EM 31.87 -6.5 -8.9 +4.7 EmMktsIII m EM 31.96 -6.5 -8.9 +4.8 EmMktsIV m EM 31.65 -6.5 -8.9 +4.8 EmMktsV m EM 31.58 -6.5 -8.8 +4.9 EmMktsVI m EM 31.66 -6.5 -8.8 +4.9 IntlEqIII FV 22.14 -6.4 -7.6 +.5/D IntlEqIV FV 22.10 -6.4 -7.6 +.6/D IntlLgMdCpEqIII FV 21.07 -6.4 -8.5 -.1/E QualIII LB 25.17 +.1 +3.0 +13.5/A QualIV LB 25.21 ... +3.0 +13.6/A QualV LB 25.22 +.1 +3.0 +13.6/A QualVI LB 25.18 +.1 +3.0 +13.7/A TxMgdIntlEqsIII FV 15.60 -6.6 -8.1 +.5/D USEqIII LB 15.30 -2.2 -.6 +9.8/B USEqVI LB 15.20 -2.3 -.6 +9.9/B USTrs GS 24.97 +.1 +.8 +.7/AGabelliABCAAA d NE 10.43 +.1 +.5 +2.0/C ABCAdv m NE 10.30 +.1 +.3 +1.7/C AsstAAA m LB 59.27 +.3 +.5 +7.2/E EqIncAAA m LB 22.48 -.6 -1.8 +5.0/E GoldAAA m SP 12.50 -1.0 -9.3 +6.8/B SmCpGrAAA m SB 57.86 ... -.3 +8.5/C SmCpGrI d SB 59.26 +.1 -.1 +8.8/C UtlsA m SU 8.86 +2.3 +.1 +6.8/C UtlsAAA m SU 8.71 +2.3 ... +6.8/C UtlsC m SU 6.07 +2.4 +.2 +6.1/D Val25A m MB 15.64 +2.6 +1.0 +3.8/EGamcoGlbCont&CnctAAA m SC 20.65 +1.7 -5.1 +.3/E GlbGrAAA m WS 35.76 -1.1 +7.0 +9.7/A GrAAA m LG 62.99 +1.2 +11.0 +14.0/AGatewayA m XR 33.19 ... -.3 +4.6/BGeorge PutnamBalA m MA 20.09 +.1 +1.0 +6.6/B BalM m MA 19.82 +.1 +.8 +6.1/B BalY MA 20.17 +.1 +1.2 +6.9/AGerstein FisherMltFctrGlRlEsSc d GR 11.01 +.6 -.3 +5.9/A MltFctrGrEq d LG 23.52 +.3 +9.1 +11.5/C MltFctrIntlGrEq d FG 15.35 -4.9 -3.9 +4.4/CGlenmedeCorFI CI 10.65 +.2 -1.9 +1.3/D MuniInterm MI 10.84 +.4 -.2 +1.7/E QuIntlEq FB 14.79 -4.0 -3.9 +2.2/D SmCpEqAdv SB 31.60 +1.6 +5.0 +9.1/C StratEq LB 24.61 -1.2 +1.3 +12.2/AGoldman SachsBalStratA m TV 11.23 -1.7 -2.6 +3.6 CorFIA m CI 10.18 +.5 -1.6 +1.7 CorFIInstl CI 10.22 +.5 -1.4 +2.0 CptlGrA m LG 30.50 +.3 +6.3 +11.4/C CptlGrC m LG 22.59 +.2 +5.9 +10.6/D CptlGrInstl LG 33.58 +.3 +6.5 +11.9/C DynMuniIncA m MI 15.76 +.5 +2.0 +3.6 DynMuniIncInstl MI 15.76 +.6 +2.2 +4.0 EMEqA m EM 19.51 -7.5 -11.4 +6.0 EMEqInstl EM 20.90 -7.5 -11.3 +6.4 EnhIncInstl UB 9.41 +.2 +.8 +1.3 EqGrStratA m WS 18.54 -3.1 -1.6 +7.9 EqGrStratC m WS 17.66 -3.2 -1.9 +7.1 EqIncA m LV 36.49 -.1 -1.8 +4.8/E GlbIncA m IB 12.08 +.1 -.9 +2.1 GlbIncInstl IB 12.06 +.1 -.7 +2.4 GovtIncA m GI 14.36 +.6 -.9 +1.0 GrIncStratA m TV 13.45 -2.2 -2.4 +5.0 GrIncStratC m TV 13.12 -2.2 -2.7 +4.2 GrOppsA m MG 21.84 -.5 +3.6 +6.6/E GrOppsC m MG 15.04 -.6 +3.2 +5.8/E GrOppsInstl MG 25.89 -.5 +3.7 +7.0/D GrStratA m IH 15.41 -2.8 -2.7 +6.1 GrStratC m IH 15.34 -2.9 -3.0 +5.3 HQlFltngRtIns UB 8.72 +.1 +.9 +1.2 HYMuniA m HM 9.73 +.9 +3.8 +6.2 HYMuniInstl d HM 9.73 +1.0 +4.0 +6.5 HighYieldA m HY 6.32 +.3 -.7 +3.3 HighYieldInstl d HY 6.34 +.3 -.5 +3.6 IncBldrA m CA 22.09 -.3 -1.6 +3.0 IntlEqESGInstl FB 19.91 -3.7 -3.4 +2.6 IntlEqInsA m FB 12.88 -4.0 -2.8 +6.8 IntlEqInsIns FB 13.24 -4.0 -2.6 +7.2 LgCpGrInsA m LG 31.72 -.7 +5.9 +13.5/B LgCpGrInsC m LG 28.45 -.7 +5.5 +12.6/B LgCpGrInsIns LG 32.82 -.6 +6.1 +13.9/A LgCpValA m LV 15.29 -.7 -2.2 +3.2/E LgCpValInsA m LV 21.97 -.5 +.4 +9.8/A LgCpValInsInstl LV 21.96 -.5 +.5 +10.2/A MidCpValA m MV 35.12 -1.1 -.2 +3.5 MidCpValInstl MV 35.52 -1.1 ... +3.9 RlEsttSecInstl SR 15.93 +4.8 +.1 +5.7 ShrtDurGovtA m GS 9.77 +.2 +.2 +.3 ShrtDurGovtIns GS 9.74 +.2 +.4 +.6 ShrtDurTxFrIns MS 10.52 +.5 +1.3 +1.3 SmCpEqInsIns SB 28.87 +1.8 +10.9 +12.0/A SmCpValA m SB 57.18 -1.2 +1.6 +8.5 SmCpValInstl SB 61.82 -1.2 +1.8 +8.9 TechOppsA m ST 25.80 +.1 +13.2 +19.2/C TechOppsC m ST 21.34 ... +12.7 +18.3/C USEqInsightsA m LB 48.23 -.8 +3.4 +11.1/A USEqInsightsIns LB 49.76 -.7 +3.6 +11.5/A USTxMgdEqA m LB 22.95 -1.8 +2.6 +9.5GoodHavenGoodHaven d MV 24.24 +.9 +.2 +.6/EGovernment StreetEq LG 75.93 -1.2 +1.0 +8.1/E MidCp MB 27.01 -1.3 +2.5 +10.9/AGreen CenturyBal x MA 26.38 -.5 +.4 +3.6/E Eq x LG 41.67 -.3 +2.4 +10.4/DGreenspringGreenspring MA 24.85 +.4 +2.2 +7.0/AGuggenheimHYA m HY 11.01 +.1 -.8 +5.0/A InvmGradeBdA m CI 18.45 +.5 +.1 +3.9/A LgCpValA m LV 45.69 -.8 -1.3 +8.7/B MidCpValA m SV 35.78 +.7 +4.0 +10.7/A MidCpValC m SV 25.80 +.6 +3.7 +9.9/B StylPlsLgCrA m LB 23.02 -.3 +1.4 +10.9/A StylPlsMdGrA m MG 46.41 -.5 +4.0 +9.3/C WldEqIncA m WS 15.26 -1.4 -.5 +6.7/CGuideMarkCorFISvc b CI 9.05 +.1 -2.2 +1.3/D EmMktsSvc b EM 15.26 -7.4 -7.6 +6.1/B LgCpCorSvc b LG 18.24 +.4 +4.3 +9.2/E SmMidCpCorSvc b SB 15.98 +1.4 +7.5 +8.2/C WldexUSSvc b FB 9.39 -3.3 -1.1 +3.1/CGuideStone FundsAggresivAllcInv WS 12.25 -2.6 +.1 +7.4 BalAllcInv CA 12.08 -1.0 -.7 +4.3 CnsrvAllcInv XY 11.45 -.4 -.2 +2.8 EqIdxInstl LB 29.74 -.6 +2.0 +11.0 EqIdxInv LB 29.76 -.6 +1.9 +10.8 ExtnddDrBdIns CL 16.97 +.2 -3.3 +4.9 ExtnddDrBdInv CL 16.98 +.2 -3.5 +4.7 GrAllcInv AL 12.40 -1.7 -.2 +5.7 GrEqInstl LG 27.36 -.5 +8.7 +12.7 GrEqInv LG 27.27 -.5 +8.6 +12.4 IntlEqInstl FB 15.22 -4.1 -3.2 +5.2 IntlEqInv FB 15.23 -4.1 -3.2 +4.9 LowDurBdInstl CS 13.26 +.1 +.3 +1.1 LowDurBdInv CS 13.26 +.1 +.2 +.8 MediumDurBdIns CI 14.35 +.3 -1.6 +2.1 MediumDurBdInv CI 14.35 +.3 -1.8 +1.8 SmCpEqInstl SB 19.40 +.3 +5.7 +7.4 SmCpEqInv SB 19.38 +.3 +5.5 +7.1 ValEqInstl LV 22.09 -1.5 -1.4 +6.9 ValEqInv LV 22.10 -1.6 -1.6 +6.6Guinness AtkinsonChinaHK d CH 25.27 -7.1 -4.8 +6.5/C GlbInvtrsInv LB 44.57 -4.0 -.9 +11.8/AHSBCOppI MG 15.53 -.9 +8.8 +9.1/CHancock HorizonBrknrdSmCpInv SB 70.52 +.1 +3.9 +8.6HarborBdInstl CI 11.31 +.3 -1.5 +2.2 CnvrtSecInstl d CV 10.73 ... +4.9 +4.4 CptlApprecAdmin b LG 75.37 -1.3 +9.4 +13.9 CptlApprecInstl LG 76.79 -1.2 +9.5 +14.2 CptlApprecInv b LG 73.96 -1.3 +9.4 +13.8 HYBdInstl d HY 9.92 +.5 +.1 +3.6 IntlAdmin b FB 65.93 -3.0 -2.5 +1.1 IntlGrInstl FG 15.56 -2.6 -1.5 +6.2 IntlInstl FB 66.13 -3.0 -2.4 +1.4 IntlInv b FB 65.48 -3.0 -2.5 +1.0 LgCpValInstl LB 14.91 -1.8 -.1 +11.1 LgCpValInv b LB 15.05 -1.8 -.3 +10.7 MidCpGrInstl MG 11.57 -.3 +11.3 +10.9 MidCpValInstl MV 23.21 -1.1 -1.4 +6.4 RlRetInstl IP 9.32 +1.2 -.1 +2.1 SmCpGrInstl SG 15.51 -1.3 +6.7 +7.7 SmCpValInstl SB 36.97 -1.6 +1.8 +12.0 SmCpValInv b SB 36.03 -1.6 +1.6 +11.6Harding LoevnerEmMktsAdv d EM 55.38 -6.4 -6.5 +6.4 GlbEqAdv d WS 37.94 -1.9 +2.1 +10.8 IntlEqInstl d FG 22.41 -3.7 -1.6 +6.9HartfordBalA x MA 23.92 -.3 -.4 +5.7/C BalC x MA 23.92 -.3 -.7 +4.9/D BalHLSIA MA 30.99 -.2 -.1 +6.2/B BalHLSIB b MA 31.41 -.2 -.2 +6.0/B BalIncA x CA 13.94 -.6 -3.4 +5.9/A BalIncC x CA 13.74 -.6 -3.8 +5.1/B BalIncI x CA 13.94 -.6 -3.3 +6.2/A BalIncR3 x CA 13.99 -.6 -3.6 +5.6/A BalIncR4 x CA 13.99 -.6 -3.5 +5.9/A CapAppHLSIA LG 49.60 -.2 +3.0 +8.0/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 49

CapAppHLSIB b LG 48.85 -.2 +2.9 +7.7/E ChecksandBalsA m MA 9.51 -.2 +.7 +6.5/B ChecksandBalsC m MA 9.43 -.3 +.3 +5.6/C CnsrvAllcA m CA 10.39 -.6 -.5 +2.7/E CorEqA m LG 29.88 -.5 +3.6 +10.0/D CorEqC m LG 27.33 -.5 +3.3 +9.2/E CorEqY LG 30.28 -.4 +3.8 +10.4/D CptlApprecA m LB 39.33 -.1 +4.7 +8.0/D CptlApprecC m LB 30.50 -.2 +4.3 +7.2/E CptlApprecI LB 39.50 -.1 +4.9 +8.3/D CptlApprecR3 b LB 43.28 -.1 +4.6 +7.7/D CptlApprecR4 b LB 44.59 -.1 +4.7 +8.0/D CptlApprecY LB 45.69 -.1 +4.9 +8.4/D DiscpEqHLSIA LG 15.99 -.5 +3.6 +10.2/D DiscpEqHLSIB b LG 15.81 -.5 +3.5 +10.0/D DivandGrA x LV 25.41 -.7 -.8 +8.9/A DivandGrC x LV 24.56 -.8 -1.1 +8.1/B DivandGrHLSIA LV 23.80 -.7 -.6 +9.4/A DivandGrHLSIB b LV 23.67 -.7 -.8 +9.1/A DivandGrI x LV 25.29 -.6 -.6 +9.2/A DivandGrR3 x LV 25.75 -.7 -.9 +8.5/B DivandGrR4 x LV 25.92 -.7 -.8 +8.9/A DivandGrR5 x LV 26.02 -.6 -.6 +9.2/A DivandGrY x LV 26.02 -.6 -.6 +9.3/A EmMktsLclDbtI x XP 5.80 -3.6 -7.6 +1.6/B EmMktsLclDbtY x XP 5.76 -3.6 -7.6 +1.6/B EqIncA x LV 19.48 -.8 -3.2 +8.6/B EqIncC x LV 19.38 -.9 -3.6 +7.8/C EqIncI x LV 19.37 -.8 -3.1 +8.8/A EqIncR3 x LV 19.51 -.8 -3.4 +8.2/B EqIncR4 x LV 19.53 -.8 -3.3 +8.5/B EqIncY x LV 19.67 -.7 -3.1 +8.9/A FltngRtA m BL 8.67 -.2 +1.4 +3.7/B FltngRtC m BL 8.66 -.3 +1.0 +3.0/D FltngRtHiIncA m BL 9.98 -1.6 +1.4 +4.0/B FltngRtHiIncC m BL 9.98 -1.7 +1.1 +3.3/D FltngRtHiIncI BL 9.99 -1.6 +1.6 +4.3/A FltngRtI BL 8.68 -.2 +1.5 +4.0/B FltngRtY BL 8.66 -.2 +1.5 +4.1/A 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 18.68 -1.8 -.6 +4.3/D GlbCptlApprecC m WS 17.06 -1.8 -1.0 +3.6/E GlbCptlApprecI WS 19.26 -1.8 -.5 +4.6/D GlbGrHLSIA WS 29.96 -.6 +7.4 +12.7/A GlbGrHLSIB b WS 29.64 -.6 +7.3 +12.4/A GlbRlAsstY IH 9.51 -1.3 +.8 +3.4/C GrAllcA m AL 12.45 -1.2 +.8 +4.8/D GrAllcC m AL 12.22 -1.3 +.4 +4.0/E GrOppsA m LG 48.90 +2.3 +14.4 +13.3/B GrOppsC m LG 31.37 +2.3 +13.9 +12.5/B GrOppsHLSIA LG 44.05 +2.4 +14.7 +14.0/A GrOppsHLSIB b LG 42.28 +2.4 +14.5 +13.7/B GrOppsI LG 51.08 +2.3 +14.5 +13.6/B GrOppsR4 b LG 51.56 +2.3 +14.3 +13.3/B GrOppsY LG 54.47 +2.4 +14.5 +13.7/B HCA m SH 35.17 -.9 +4.9 +4.1/B HCC m SH 28.69 -1.0 +4.5 +3.3/B HCHLSIA SH 23.63 -.8 +5.2 +4.5/B HCI SH 36.91 -.9 +5.0 +4.4/B HCY SH 40.15 -.8 +5.1 +4.5/B HYA m HY 7.23 ... -.7 +3.8/C HYHLSIA HY 8.14 ... -.7 +4.4/B HYHLSIB b HY 8.00 ... -.7 +4.1/B InPlusA m IP 10.47 +.7 -.2 +1.4/C InPlusC m IP 10.03 +.6 -.5 +.7/E InPlusI IP 10.66 +.7 ... +1.7/C IntlGrA m FG 15.16 -4.5 -1.2 +5.1/C IntlOppsA m FB 16.21 -4.4 -4.4 +3.4/B IntlOppsC m FB 14.12 -4.4 -4.8 +2.6/C IntlOppsHLSIA FB 16.70 -4.4 -4.4 +3.9/B IntlOppsHLSIB b FB 16.88 -4.5 -4.5 +3.7/B IntlOppsI FB 16.12 -4.3 -4.3 +3.7/B IntlOppsR4 b FB 16.76 -4.3 -4.4 +3.4/B IntlOppsR5 FB 16.92 -4.4 -4.3 +3.7/B IntlOppsY FB 17.02 -4.3 -4.3 +3.8/B IntlSmCoA m FR 16.07 -4.6 -3.8 +5.7/E IntlSmCoY FR 16.38 -4.5 -3.6 +6.2/D IntlValY FV 16.61 -4.4 -5.8 +6.5/A MidCpA m MG 32.14 ... +7.1 +11.8/A MidCpC m MG 23.50 ... +6.7 +11.0/B MidCpHLSIA MG 43.02 +.1 +7.3 +12.2/A MidCpHLSIB b MG 41.98 ... +7.1 +12.0/A MidCpI MG 33.05 ... +7.2 +12.1/A MidCpR3 b MG 35.69 ... +6.9 +11.5/B MidCpR4 b MG 37.03 ... +7.1 +11.8/A MidCpR5 MG 38.01 +.1 +7.2 +12.1/A MidCpValA m MB 15.77 -.3 +.4 +5.5/D MidCpValHLSIA MB 12.68 -.2 +.6 +5.9/D MidCpValHLSIB b MB 12.57 -.2 +.6 +5.7/D MidCpY MG 38.35 +.1 +7.2 +12.2/A ModAllcA m MA 12.10 -1.0 +.2 +4.1/E ModAllcC m MA 11.87 -1.0 -.3 +3.4/E MuniOppsA m MI 8.50 +.5 +.2 +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 20.11 -1.1 -1.3 +5.5/E SchrEMEqA m EM 15.40 -5.9 -7.7 +6.3/A SchrEMEqI EM 15.38 -5.9 -7.6 +6.6/A SchrInStkI FB 12.89 -2.9 -2.6 +4.6/A SchrUSSCOpI SG 28.00 -.1 +2.9 +9.3/D SchrUSSMCOpI MB 14.74 -.5 -.5 +8.5/B ShrtDurA m CS 9.71 -.1 -.1 +1.4/B ShrtDurC m CS 9.71 -.1 -.4 +.7/D ShrtDurI CS 9.73 ... +.1 +1.7/A SmCoA m SG 23.63 +1.1 +12.0 +6.9/E SmCoHLSIA SG 23.04 +1.4 +12.8 +7.6/E SmCoHLSIB b SG 21.38 +1.4 +12.7 +7.3/E SmCpCorA m SB 14.69 +1.7 +7.2 +7.1/D SmCpGrA m SG 60.60 +1.1 +8.5 +9.4/D SmCpGrHLSIA SG 34.93 +1.1 +8.7 +10.0/C SmCpGrHLSIB b SG 33.97 +1.1 +8.6 +9.7/C SmCpGrI SG 62.69 +1.1 +8.7 +9.7/C SmCpGrY SG 66.00 +1.1 +8.7 +9.9/C SmMidCpEqHLSIA SB 9.16 +.7 +4.0 +7.7/D StkHLSIA LB 80.67 -.7 +1.4 +9.8/B StkHLSIB b LB 80.55 -.7 +1.3 +9.6/C StratIncA x MU 8.52 -.5 -1.2 +4.3/A StratIncC x MU 8.55 -.6 -1.7 +3.5/B StratIncI x MU 8.54 -.5 -1.2 +4.5/A TtlRetBdA m CI 10.08 +.1 -1.8 +2.2/B TtlRetBdC m CI 10.14 +.1 -2.1 +1.4/D TtlRetBdHLSIA CI 11.14 +.1 -1.6 +2.6/A TtlRetBdHLSIB b CI 11.07 +.2 -1.6 +2.4/A TtlRetBdY CI 10.21 +.2 -1.6 +2.6/A USGovtSecHLSIA CI 10.16 +.4 -.5 +1.1/E USGovtSecHLSIB b CI 10.13 +.4 -.7 +.9/E UltrShrtBdHLSIA UB 10.12 +.1 +.6 +.8/D UltrShrtBdHLSIB b UB 10.10 +.1 +.5 +.6/E ValHLSIA LV 15.82 -1.0 -1.4 +6.7/D ValHLSIB b LV 15.78 -1.1 -1.5 +6.5/D WldBdA x IB 10.62 +.6 +1.4 +1.8/C WldBdC x IB 10.43 +.6 +1.2 +1.1/E WldBdI x IB 10.69 +.6 +1.6 +2.1/C WldBdY x IB 10.72 +.7 +1.6 +2.2/CHeartlandSelValInv m MV 28.78 -.2 +2.5 +8.2/B ValInv m SV 43.03 -.2 +4.5 +5.1/E ValPlusInv m SV 35.82 +2.0 +7.7 +7.8/DHennessyCrnrstnGrInv b SB 23.90 -1.2 -1.1 +5.3/E CrnrstnLgGrInv b LV 12.18 -.7 -.7 +7.1/C CrnrstnMC30Ins MB 19.73 -3.0 -2.6 +3.5/E CrnrstnMC30Inv b MB 19.18 -3.1 -2.8 +3.1/E CrnrstnValInv b LV 19.58 ... -.6 +8.9/A EqandIncInstl MA 14.79 -1.3 -1.7 +4.8 EqandIncInv b MA 15.66 -1.3 -1.9 +4.4 FocInstl MG 91.50 +.9 +.9 +7.7/D FocInv b MG 88.99 +.8 +.7 +7.3/D GasUtilityInv b SU 29.11 +3.6 -.5 +4.2/D JapanInstl JS 36.62 -1.2 +2.3 +13.9/A JapanInv b JS 35.57 -1.2 +2.1 +13.5/A SmCpFinclInv b SF 25.33 -1.0 +5.0 +12.1/B TtlRetInv b MA 13.33 +.7 -1.0 +7.6/AHighlandFIA m CI 12.71 +.2 -.2 +2.8/A GlbAllcA m IH 8.01 -6.1 -2.2 -2.5/E PremGrEqA m LG 27.48 -1.9 +1.7 +9.6/DHodgesRetail m MG 49.05 -2.3 -1.0 +11.1/B SmCpRetail m SB 20.58 -1.1 +6.2 +5.1/EHomesteadShrtTrmBd CS 5.17 +.2 +.6 +1.4/B ShrtTrmGovtSec GS 5.13 +.1 +.2 +.5/B SmCoStk SB 43.47 +.7 -1.5 +5.8/E StkIdx LB 20.36 -.7 +1.7 +10.4 Val LV 53.92 -1.8 -2.4 +9.1/AHood RiverSmCpGrInstl d SG 41.54 +1.3 +10.0 +11.3/BHotchkis & WileyDiversValInstl LV 18.77 +.2 -.4 +7.9/B HYA m HY 11.82 +.1 -.2 +4.5/B HYI d HY 11.90 +.2 -.1 +4.8/A LgCpValA m LV 33.32 ... -.4 +8.0/B LgCpValI LV 33.53 ... -.2 +8.3/B MidCpValA m MV 39.08 +.6 +5.6 +5.8/D MidCpValI MV 39.73 +.7 +5.7 +6.1/D SmCpValA m SV 63.56 +1.0 +5.8 +5.8/E SmCpValI SV 63.96 +1.0 +5.9 +6.1/E ValOppsA m XM 30.31 +.2 +2.8 +7.7/B ValOppsIns XM 30.29 +.3 +3.0 +8.0/AHussmanStratGr d NE 6.48 +1.1 +3.3 -8.6/E StratTtlRet d TV 11.86 -.2 -1.2 +2.1/EICMSmCo SB 35.53 +1.5 +7.5 +13.7/AICONEmMktsS EM 15.68 -7.3 -4.1 +3.1/D EngyS EE 12.88 +2.2 +.5 -1.5/B HCS SH 17.32 +2.2 +6.1 +2.8 InfrmatnTechS ST 16.53 -1.6 +4.5 +17.3 NatrlResS SN 15.69 -4.6 -1.9 +4.4/BINVESCOAmericanValA m MV 39.00 -.4 +5.1 +4.3/E AmericanValC m MV 32.06 -.4 +4.8 +3.6/E AsiaPacGrA m PJ 32.74 -4.7 -7.5 +4.8/E AsiaPacGrC m PJ 30.08 -4.7 -7.8 +4.0/E BalRkAllcA m IH 10.74 -2.0 -.9 +4.7/B BalRkAllcC m IH 10.23 -2.1 -1.3 +3.9/C BalRkAllcR5 IH 10.91 -2.1 -.8 +5.0/A BalRkAllcY IH 10.91 -2.0 -.7 +5.0/A ChtrA m LB 17.87 -2.1 -1.0 +4.2/E ChtrC m LB 16.77 -2.2 -1.4 +3.5/E ComStkA m LV 26.71 -1.3 +.1 +8.4/B ComStkC m LV 26.71 -1.4 -.3 +7.5/C CorpBdA m TW 7.01 -.5 -3.5 +3.5/B CorpBdC m TW 7.07 -.5 -3.8 +2.8/D DivIncA m LV 23.04 +1.0 -4.8 +6.9/D DivIncInv b LV 23.26 +1.0 -4.8 +6.9/D DiversDivA m LV 19.65 +.5 -2.5 +5.7/E DiversDivC m LV 19.41 +.5 -2.9 +4.9/E DiversDivInv b LV 19.63 +.6 -2.5 +5.7/E DvlpngMktsA m EM 32.27 -5.2 -14.2 +3.3/D DvlpngMktsC m EM 31.41 -5.2 -14.5 +2.5/D EndeavorA m MB 19.57 -.7 -2.6 +6.7/C EngyA m EE 26.87 +2.6 +6.8 -4.2/D EngyC m EE 22.96 +2.5 +6.4 -4.9/D EngyInv b EE 26.75 +2.5 +6.7 -4.2/D EqWtSP500A m LB 60.81 +.1 +1.4 +9.2/C EqWtSP500C m LB 58.19 +.1 +1.1 +8.4/D EqWtSP500Y LB 61.43 +.1 +1.5 +9.4/C EqandIncA m MA 10.77 -.8 -1.0 +6.3/B EqandIncC m MA 10.58 -.9 -1.3 +5.5/C EuropeanGrA m ES 38.53 -2.9 -6.6 +3.0/B EuropeanGrC m ES 35.79 -3.0 -6.9 +2.2/C EuropeanGrInv b ES 38.44 -2.9 -6.6 +3.0/B EuropeanSmCoA m ES 15.93 -2.3 -3.9 +9.9/A Exch LV 573.06 -.9 +.9 +7.0/C FltngRtA m BL 7.55 -.1 +1.8 +3.7/B FltngRtC m BL 7.51 -.2 +1.5 +3.2/D GlbCorEqA m WS 15.62 -3.0 -3.6 +5.2/D GlbCorEqC m WS 14.83 -3.1 -4.0 +4.4/D GlbGrA m WS 30.91 -1.6 -3.3 +3.1/E GlbLwVlEqYldA m WS 14.08 +.1 +2.3 +4.8/D GlbRlEsttA m GR 13.30 +.6 -.7 +4.0/D GlbSmMidCpGrA m SW 19.23 -1.5 -2.9 +3.7/E GldPrcMtlsA m SP 3.61 -3.5 -13.2 +2.2/E GldPrcMtlsInv b SP 3.63 -3.7 -13.2 +2.2/E GrAllcA m AL 15.93 -1.1 -.7 +5.4 GrAllcC m AL 15.73 -1.1 -1.1 +4.6 GrandIncA m LV 26.44 -1.3 -1.3 +8.0/B GrandIncC m LV 26.14 -1.3 -1.6 +7.2/C HCA m SH 36.41 +.4 +2.4 -1.7/D HCInv b SH 36.42 +.4 +2.4 -1.7/D HYA m HY 4.05 -.3 -.9 +3.2/D HYC m HY 4.04 -.2 -1.3 +2.5/E HYInv b HY 4.05 -.3 -.9 +3.2/D HYMuniA m HM 10.03 +.7 +1.2 +5.6/A HYMuniC m HM 10.00 +.6 +.8 +4.8/B HYR5 HY 4.04 -.1 -.8 +3.6/D IntermTrmMnIncA m MI 11.00 +.4 -.1 +2.6/B IntlAllcA m FB 11.48 -3.8 -6.0 +2.6/C IntlGrA m FG 33.73 -3.6 -7.0 +1.3/E IntlGrC m FG 30.94 -3.6 -7.3 +.6/E IntlGrR5 FG 34.28 -3.5 -6.9 +1.7/E IntlSmCoA m FQ 18.37 -1.4 -5.0 +6.7/C LtdTrmMnIncA m MS 11.20 +.3 ... +1.0/B LtdTrmMnIncA2 f MS 11.21 +.4 +.1 +1.3/B MidCpCorEqA m MB 20.79 -2.0 -3.4 +4.2/E MidCpCorEqC m MB 12.28 -2.1 -3.8 +3.4/E MidCpCorEqR b MB 19.90 -2.0 -3.5 +3.9/E MidCpGrA m MG 40.67 ... +7.7 +6.7/E MidCpGrC m MG 30.36 ... +7.4 +6.0/E ModAllcA m MA 13.46 -.7 -.8 +4.5 ModAllcC m MA 13.33 -.8 -1.1 +3.7 MuniIncA m ML 13.21 +.5 +.1 +3.3/B NYTxFrIncA m MY 15.33 +.4 -.1 +2.7/C PETxFrIncA m MP 16.11 +.4 +.1 +3.1/B QualIncA m CI 11.57 +.3 -1.4 +1.5/D RlEsttA m SR 21.26 +5.2 +.5 +7.3/B RlEsttC m SR 21.15 +5.2 +.2 +6.5/C SP500IdxA m LB 29.54 -.1 +2.3 +10.6/B SP500IdxC m LB 28.46 -.1 +1.9 +9.8/B SP500IdxY LB 29.91 -.1 +2.4 +10.9/A SelCoA m SB 18.67 +.6 -.6 +7.9/D SelCoC m SB 15.68 +.6 -1.0 +7.1/D ShTBdA m CS 8.47 -.1 -.1 +1.3/B ShTBdC b CS 8.47 -.1 -.3 +1.0/C SmCpDiscvA m SG 10.78 +1.6 +11.6 +7.9/E SmCpEqA m SB 16.03 -.1 +4.4 +5.2/E SmCpEqC m SB 12.85 -.2 +4.0 +4.4/E SmCpGrA m SG 40.85 +.2 +9.5 +10.6/C SmCpGrInv b SG 42.93 +.2 +9.5 +10.6/C SmCpGrR b SG 37.81 +.1 +9.3 +10.3/C SmCpGrR5 SG 46.09 +.2 +9.7 +11.0/B SmCpValA m SV 18.73 -1.9 -1.2 +5.6/E SmCpValC m SV 13.42 -2.0 -1.6 +4.8/E SummitP b LG 21.82 +1.1 +9.6 +13.1/B TechA m ST 49.92 +1.0 +12.9 +14.9/D TechInv b ST 49.64 +1.0 +12.9 +15.0/D TechSectA m ST 24.96 +1.0 +13.0 +14.8/E USGovtA m GI 8.65 +.4 -.9 +.9/BIVAIntlA m FQ 17.24 -2.5 -3.3 +3.3/E IntlI d FQ 17.28 -2.5 -3.1 +3.5/E WldwideA m IH 18.55 -1.4 -1.7 +4.3/B WldwideC m IH 18.10 -1.6 -2.1 +3.5/C WldwideI d IH 18.61 -1.5 -1.6 +4.5/BIntrepidCptlInv m MA 11.74 +.3 -1.8 +3.5/E EnduranceInv m SV 13.94 ... -1.5 +1.0/E361MgdFutsStratI FF 11.62 +.4 -.8 -1.3/B MgdFutsStratInv b FF 11.43 +.4 -1.0 -1.6/CInvestEdBal m MA 11.67 -.8 +.2 +5.0/D Cnsrv m CA 10.67 -.5 -.1 +3.0/E Gr m AL 12.66 -1.2 +.4 +6.1/CIronBridgeSMIDCp MG 12.43 +1.0 +9.4 +9.3/C SmCp SG 18.75 +.6 +9.5 +8.4/DIronclad FundsMgdRk d XR 10.86 +.2 +6.6 +3.1/CIvyAsstStratA m IH 24.00 -1.8 +1.0 +.3/E AsstStratB m IH 22.53 -1.9 +.7 -.4/E AsstStratC m IH 22.69 -1.9 +.6 -.4/E AsstStratI IH 24.31 -1.8 +1.1 +.6/E AsstStratR b IH 23.72 -1.8 +.9 .../E AsstStratY b IH 24.06 -1.8 +1.0 +.3/E BalA m MA 25.18 -.6 +1.6 +3.7/E BalB m MA 24.91 -.7 +1.2 +2.9/E BalC m MA 25.00 -.7 +1.2 +2.9/E CorEqA m LG 15.38 -.2 +5.2 +8.1/E CorEqC m LG 13.18 -.3 +4.8 +7.2/E CundillGlbValA m WS 18.08 -1.5 -4.3 +3.0/E EmMktsEqA m EM 18.58 -8.3 -11.8 +3.6/C EmMktsEqC m EM 15.92 -8.4 -12.1 +2.8/D EmMktsEqI EM 19.20 -8.3 -11.6 +4.0/C EmMktsEqY b EM 18.94 -8.3 -11.8 +3.7/C EngyA m EE 12.84 -1.2 +3.7 -2.9/C EngyC m EE 11.89 -1.3 +3.3 -3.5/D EuropeanOppsA m ES 32.04 -3.8 -1.9 +2.5/C EuropeanOppsI ES 32.37 -3.8 -1.7 +3.0/B GlbBdA m MU 9.57 -.2 -1.2 +2.2/D GlbBdI MU 9.56 -.2 -1.1 +2.4/D GlbGrA m WS 48.05 -1.0 +5.6 +6.9/C GlbGrI WS 49.06 -.9 +5.7 +7.2/B GlbIncAllcA m IH 15.04 -1.2 -2.1 +3.0/D GlbIncAllcI IH 15.17 -1.3 -2.0 +3.3/C HiIncA m HY 7.46 +.1 +1.8 +5.1/A HiIncB m HY 7.46 +.1 +1.4 +4.3/B HiIncC m HY 7.46 +.1 +1.5 +4.4/B HiIncI HY 7.46 +.2 +1.9 +5.4/A HiIncY b HY 7.46 +.1 +1.8 +5.1/A IntlCorEqA m FB 19.49 -3.8 -3.7 +2.5/D IntlCorEqC m FB 17.30 -3.9 -4.0 +1.8/D IntlCorEqI FB 19.62 -3.8 -3.5 +2.8/C IntlCorEqY b FB 19.62 -3.9 -3.6 +2.5/C LgCpGrA m LG 23.93 +.2 +10.0 +12.6/B LgCpGrC m LG 19.90 +.1 +9.6 +11.8/C LgCpGrI LG 25.16 +.2 +10.2 +12.9/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 11.44 -4.0 -3.8 +3.0/C MicroCpGrA m SG 30.68 +4.6 +21.4 +7.5/E MidCpGrA m MG 25.55 +.7 +11.5 +10.2/B MidCpGrC m MG 21.73 +.6 +11.1 +9.4/C MidCpGrI MG 27.53 +.7 +11.6 +10.5/B MidCpGrR b MG 24.90 +.7 +11.3 +9.9/B MidCpGrY b MG 26.70 +.8 +11.5 +10.3/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 15.25 -1.4 -2.7 -2.0/E NaturalResI SN 15.97 -1.4 -2.4 -1.5/E SciAndTechA m ST 69.27 -1.0 +9.0 +10.2/E SciAndTechC m ST 59.48 -1.1 +8.6 +9.4/E SciAndTechY b ST 73.05 -1.0 +9.0 +10.2/E SciandTechI ST 76.22 -1.0 +9.1 +10.5/E SciandTechR b ST 67.46 -1.0 +8.8 +9.8/E SecCrBdA m CI 10.47 +.2 -1.4 +2.5/A SecReEsSecsA m SR 23.96 +5.0 -.6 +6.0/C SecReEsSecsY b SR 23.99 +5.0 -.5 +6.2/C SmCpGrA m SG 20.03 +2.0 +12.4 +12.5/A SmCpGrC m SG 16.06 +1.9 +12.0 +11.8/B SmCpGrInstl SG 26.20 +2.0 +12.5 +12.9/A SmCpGrY b SG 24.73 +2.0 +12.4 +12.6/A SmCpValA m SB 20.48 +2.3 +7.8 +12.9/A TxMgdEqA m LG 26.98 ... +9.3 +11.3/C ValA m LV 23.70 -1.9 -.2 +5.4/EJPMorganCATaxFrBdA m MF 10.66 +.3 -.1 +1.8/D CATaxFrBdC m MF 10.57 +.4 -.3 +1.3/E CATaxFrBdI MF 10.43 +.4 ... +1.9/D CPBondA m CI 8.05 +.3 -1.5 +2.1/B CPBondC m CI 8.10 +.3 -1.8 +1.5/D CPBondI CI 8.05 +.4 -1.3 +2.4/B CPBondR6 CI 8.05 +.4 -1.3 +2.4/A CoreBondA m CI 11.27 +.2 -1.6 +1.7/C CoreBondC m CI 11.35 +.2 -1.8 +1.0/E CoreBondI CI 11.26 +.3 -1.4 +1.9/C CoreBondR5 CI 11.25 +.4 -1.3 +2.0/B CoreBondR6 CI 11.28 +.4 -1.3 +2.1/B DiversiedA m MA 17.30 -1.3 -1.9 +5.1/D DiversiedI MA 17.41 -1.2 -1.7 +5.4/C DiversiedL MA 17.39 -1.2 -1.6 +5.6/C EmMktsEqA m EM 26.61 -4.8 -8.6 +7.2/A EmMktsEqC m EM 25.80 -4.8 -8.8 +6.7/A EmMktsEqI EM 27.26 -4.8 -8.5 +7.5/A EmMktsEqL EM 27.46 -4.7 -8.4 +7.7/A EqIncA m LV 16.81 -.7 -1.1 +8.9/A EqIncI LV 17.09 -.7 -1.0 +9.1/A EquityIndexA m LB 41.60 -.1 +2.3 +10.7/A EquityIndexC m LB 41.24 -.1 +2.0 +10.0/B EquityIndexI LB 41.65 ... +2.5 +11.0/A GovernmentBondI GI 10.25 +.5 -1.0 +1.3/A GrowthAdvtgA m LG 21.70 +.1 +10.3 +13.6/B GrowthAdvtgI LG 22.33 +.1 +10.4 +13.8/A GrowthAndIncA m LV 49.70 -1.0 -.5 +8.8/A HighYieldA m HY 7.16 +.4 -.2 +3.8/C HighYieldC m HY 7.17 +.1 -.6 +3.2/D HighYieldI HY 7.19 +.1 -.2 +4.0/C HighYieldR5 HY 7.21 +.3 -.1 +4.1/B HighYieldR6 HY 7.20 +.3 ... +4.2/B IntermTxFrBdA m MI 10.80 +.4 -.4 +1.5/E IntermTxFrBdI MI 10.61 +.4 -.3 +1.8/D IntlEqA m FB 16.97 -4.7 -5.9 +2.8/C IntlEqI FB 17.24 -4.7 -5.8 +3.1/C IntlRsrchEnhEqA m FB 18.08 -3.0 -3.6 +3.2/C IntlRsrchEnhEqI FB 18.30 -3.0 -3.5 +3.4/B IntlValueA m FV 13.35 -4.6 -6.7 +.7/D IntlValueI FV 13.68 -4.5 -6.6 +1.0/D IntlValueL FV 13.61 -4.6 -6.6 +1.1/D IntrepidAmrA m LB 40.97 -1.2 +2.7 +9.6/C IntrepidAmrI LB 42.15 -1.2 +2.8 +9.9/B IntrepidErpnA m ES 25.30 -3.7 -4.9 +.9/D IntrepidErpnI ES 25.80 -3.7 -4.7 +1.2/D IntrepidErpnL ES 26.03 -3.7 -4.7 +1.4/D IntrepidGrR5 LG 59.19 -.5 +5.8 +13.3/B IntrepidGrowthA m LG 58.97 -.5 +5.6 +12.8/B IntrepidGrowthI LG 59.91 -.5 +5.7 +13.1/B IntrepidIntlA m FB 20.96 -4.5 -4.9 +2.3/D IntrepidIntlI FB 21.81 -4.5 -4.8 +2.6/C IntrepidMidCapA m MB 22.77 -.6 +1.0 +6.8/C IntrepidMidCapC m MB 19.23 -.7 +.7 +6.2/D IntrepidMidCapI MB 24.02 -.6 +1.1 +7.1/C IntrepidValueA m LV 34.50 -1.5 +.8 +6.6/D IntrepidValueI LV 34.67 -1.5 +.9 +6.8/D IntrepidValueR5 LV 34.77 -1.5 +1.0 +7.0/C InvCnsrvGrA m CA 12.62 -.3 -.5 +3.7/D InvCnsrvGrC m CA 12.56 -.4 -.8 +3.1/D InvCnsrvGrI CA 12.70 -.3 -.4 +3.9/C InvGrIncA m AL 17.42 -.9 +.3 +6.4/C InvGrIncC m AL 16.90 -.9 ... +5.8/D InvGrIncI AL 17.15 -.8 +.4 +6.6/B InvestorBalA m MA 15.32 -.6 -.2 +5.2/D InvestorBalC m MA 15.07 -.6 -.4 +4.6/D InvestorBalI MA 15.36 -.6 ... +5.4/C InvestorGrowthA m XM 20.76 -1.3 +.4 +7.7/B InvestorGrowthC m XM 19.39 -1.3 +.1 +7.1/B InvestorGrowthI XM 21.21 -1.3 +.5 +8.0/A LCapGrA m LG 42.44 +1.2 +12.8 +14.6/A LCapGrI LG 42.85 +1.2 +13.0 +14.8/A LargeCapValueA m LV 15.13 -1.6 -3.7 +9.4/A LargeCapValueI LV 14.88 -1.5 -3.6 +9.6/A LtdDurBdA m CS 9.97 +.1 +.5 +1.0/C LtdDurBdI CS 9.97 +.2 +.6 +1.3/B LtdDurBdR6 CS 9.98 +.1 +.6 +1.5/B MCapValA m MB 39.24 +.8 -.4 +6.6/C MCapValC m MB 37.68 +.8 -.7 +6.0/D MCapValI MB 39.70 +.8 -.3 +6.8/C MCapValL MB 40.21 +.9 -.2 +7.1/C MidCapEquityI MG 52.24 -.1 +2.8 +7.6/D MidCapGrowthA m MG 30.74 -1.2 +5.5 +7.6/D MidCapGrowthC m MG 24.30 -1.2 +5.3 +7.1/D MidCapGrowthI MG 35.33 -1.1 +5.7 +8.0/D MktExpnEnhIdxA m SB 11.75 +.1 +3.7 +10.1/B MktExpnEnhIdxI SB 11.91 +.1 +3.8 +10.4/B MortgBackedScA m CI 11.21 +.3 -.5 +1.8/C MortgBackedScI CI 10.93 +.3 -.4 +2.0/B MortgBackedScR6 CI 10.92 +.3 -.4 +2.1/B MunicipalIncA m MI 9.50 +.3 -.7 +1.8/D MunicipalIncI MI 9.44 +.4 -.5 +2.1/C NYTxFrBdA m MN 6.68 +.5 -.5 +1.4/E NYTxFrBdC m MN 6.67 +.2 -.9 +.8/E NYTxFrBdI MN 6.71 +.4 -.4 +1.6/D RealtyIncomeL SR 13.09 +4.5 -.4 +5.4/D RsrchMktNetrlL NE 15.10 -.7 -.1 +.5/D ScapEqA m SB 52.41 +1.2 +5.6 +10.9/A ScapEqC m SB 39.11 +1.2 +5.3 +10.3/B ScapEqI SB 60.49 +1.2 +5.7 +11.2/A ScapEqR5 SB 60.67 +1.3 +5.8 +11.4/A ShDurBdA m CS 10.66 ... -.2 +.3/E ShDurBdI CS 10.67 +.1 -.2 +.5/D ShDurBdR6 CS 10.67 +.1 ... +.8/D SmCpBldA m SG 26.67 +1.9 +15.3 +15.5/A SmCpBldI SG 30.55 +2.0 +15.4 +15.8/A SmallCapCoreR5 SB 57.64 +.3 +8.2 +10.4/B SmallCapGrowthA m SG 18.44 +1.4 +14.7 +15.3/A SmallCapGrowthI SG 20.34 +1.4 +14.9 +15.6/A SmallCapGrowthL SG 20.94 +1.5 +14.9 +15.8/A SmallCapValueA m SV 30.51 +.7 +5.8 +8.2/C SmallCapValueI SV 32.34 +.7 +5.9 +8.4/C SmallCapValueR5 SV 32.36 +.7 +6.0 +8.6/C SmallCapValueR6 SV 32.40 +.7 +6.0 +8.7/C SmtRetr2020A m TE 19.39 -.8 -1.4 +4.5/C SmtRetr2020I TE 19.46 -.8 -1.3 +4.6/C SmtRetr2020R5 TE 19.49 -.8 -1.2 +4.8/C SmtRetr2030A m TH 21.03 -1.2 -1.4 +5.6/D SmtRetr2030I TH 21.09 -1.2 -1.3 +5.7/C SmtRetr2030R5 TH 21.15 -1.2 -1.2 +5.9/C SmtRetr2040A m TJ 22.12 -1.7 -1.7 +6.2/D SmtRetr2040I TJ 22.20 -1.6 -1.6 +6.3/D SmtRetr2040R5 TJ 22.26 -1.6 -1.5 +6.5/C SmtRetrIncI RI 18.28 -.7 -1.4 +3.8/B SmtRetrIncR5 RI 18.32 -.7 -1.3 +3.9/B TaxAwareEqI LG 34.22 ... +2.7 +10.7/D TaxAwrRlRetI MS 9.39 +.5 +.5 +2.0/A TaxFreeBondA m ML 11.81 +.4 -.4 +2.7/D TaxFreeBondI ML 11.76 +.5 -.3 +2.9/C USEquityA m LB 16.47 -.3 +1.7 +9.6/C USEquityC m LB 15.98 -.4 +1.4 +9.0/C USEquityI LB 16.50 -.3 +1.8 +9.8/B USEquityL LB 16.52 -.3 +1.8 +9.9/B USEquityR5 LB 16.53 -.3 +1.9 +10.0/B USLCpCrPlsA m LB 30.10 -.4 +1.7 +8.9/C USLCpCrPlsC m LB 28.65 -.5 +1.5 +8.3/D USLCpCrPlsI LB 30.51 -.4 +1.8 +9.1/C USLCpCrPlsR5 LB 30.65 -.4 +1.9 +9.3/C USRsrchEnhEqI LB 28.59 +.2 +1.6 +8.2/D USRsrchEnhEqL LB 28.55 +.2 +1.6 +8.2/D USRsrchEnhEqR6 LB 28.56 +.2 +1.7 +8.4/D USSmallCompI SB 20.10 +1.8 +7.5 +8.6/C USSmallCompL SB 20.10 +1.8 +7.6 +8.8/C ValueAdvtgA m LV 35.37 +.5 -1.3 +6.8/D ValueAdvtgC m LV 35.19 +.5 -1.5 +6.3/D ValueAdvtgI LV 35.59 +.6 -1.2 +7.1/C ValueAdvtgL LV 35.60 +.5 -1.1 +7.3/CJames AdvantageBalGldRnR b CA 23.33 -.9 -2.9 +1.3/EJanus HendersonBalancedC m MA 33.37 -.3 +2.6 +7.2/A BalancedS b MA 33.68 -.2 +2.9 +7.7/A BalancedT MA 33.75 -.2 +3.0 +8.0/A ContrarianT MB 20.28 -1.8 +7.4 +3.9/E EnterpriseS b MG 122.28 -.9 +6.7 +12.8/A EnterpriseT MG 125.01 -.9 +6.9 +13.1/A EuropeanFocusA m ES 32.01 -2.7 -7.7 -4.0/E EuropeanFocusC m ES 29.98 -2.7 -8.1 -4.8/E FlexibleBondT CI 10.03 +.3 -1.7 +1.4/D FortyA m LG 34.75 +.7 +10.1 +13.9/A FortyS b LG 33.46 +.7 +10.0 +13.8/B GlobalEqIncA m FV 7.36 -3.3 -6.5 +3.0/B GlobalEqIncC m FV 7.30 -3.3 -6.8 +2.3/C GlobalLifeSciT SH 59.21 +.9 +8.4 +1.7/C GlobalResearchS b WS 81.22 -2.2 +1.6 +6.0/C GlobalResearchT WS 80.10 -2.2 +1.8 +6.3/C GlobalSelectT WS 16.75 -3.2 -.7 +6.0/C GlobalTechT ST 34.76 +.4 +13.3 +22.8/A GrowthAndIncT LB 55.26 -.9 +.7 +12.1/A High-YieldT HY 8.18 -.1 -.7 +4.2/B MidCapValueS b MV 16.85 -.8 -1.2 +8.4/B MidCapValueT MV 16.73 -.8 -1.1 +8.7/B OverseasS b FB 31.92 -4.1 -2.2 +.1/E OverseasT FB 31.96 -4.1 -2.1 +.4/E ResearchT LG 48.93 -.1 +5.4 +10.1/D Short-TermBondT CS 2.98 +.2 ... +.7/D SmallCapValueL SV 23.72 +.6 +.4 +10.2/A SmallCapValueT SV 23.02 +.5 +.3 +10.0/A VITBalInstl MA 34.76 -.2 +3.0 +8.1/A VITEntrprsInstl MG 72.17 -.9 +7.2 +13.9/A VITFlexBdInstl CI 11.30 +.3 -1.7 +1.5/D VITFortyInstl LG 38.29 +.8 +10.9 +14.6/A VITGlRsrchInstl WS 51.79 -2.2 +1.8 +6.4/C VITOvrsInstl FB 31.03 -4.0 -1.8 +.5/E VITRsrchInstl LG 36.57 -.1 +5.5 +9.9/D VentureT SG 84.80 +1.2 +11.0 +10.4/CJensenQualGrI LG 48.41 +1.1 +4.4 +13.3/B QualGrJ b LG 48.40 +1.0 +4.2 +13.0/BJohn HancockAbsRetCcyI CR 8.87 -.9 -7.5 +2.2/B AbsRetCcyR6 CR 8.96 -.8 -7.4 +2.3/B BalA m MA 20.23 -.3 -.3 +5.8/C BalC m MA 20.21 -.3 -.7 +5.0/D BalI MA 20.21 -.2 -.2 +6.1/B BdA m CI 15.36 +.2 -1.8 +2.3/B BdC m CI 15.36 +.1 -2.2 +1.6/D BdI CI 15.36 +.2 -1.7 +2.6/A BdR6 CI 15.39 +.2 -1.6 +2.7/A CATxFrIncA m MC 10.70 +.4 -.4 +3.2/C ClassicValA m LV 32.94 -2.2 -2.4 +8.0/B ClassicValI LV 33.01 -2.2 -2.3 +8.3/B CorBd1 b CI 12.59 +.3 -1.9 +1.5/D CptlAprc1 b LG 17.68 -.3 +10.6 +14.5/A CptlAprcNAV LG 17.73 -.3 +10.7 +14.6/A DiscpValA m LV 21.97 -1.9 -2.5 +7.0/C DiscpValC m LV 20.65 -1.9 -2.8 +6.2/D DiscpValI LV 21.33 -1.8 -2.3 +7.3/C DiscpValMCA m MB 22.16 -1.9 -1.3 +8.3/B DiscpValMCC m MB 22.19 -1.9 -1.6 +7.4/B DiscpValMCI MB 23.04 -1.9 -1.2 +8.5/B DiscpValMCR2 b MB 22.93 -1.9 -1.4 +8.1/B DiscpValMCR6 MB 23.04 -1.8 -1.1 +8.6/B DiscpValR4 b LV 21.32 -1.9 -2.4 +7.2/C DiscpValR5 LV 21.36 -1.8 -2.3 +7.4/C DiscpValR6 LV 21.36 -1.8 -2.3 +7.4/C EmMktsA m EM 10.93 -7.4 -9.7 +3.7/C EmMktsI EM 10.92 -7.3 -9.5 +4.0/C EmMktsNAV EM 10.93 -7.3 -9.4 +4.2/C EqInc1 b LV 20.14 -.1 -.6 +8.5/B FdmtlLgCpCorA m LB 49.26 -.1 +.9 +9.9/B FdmtlLgCpCorC m LB 43.83 -.1 +.5 +9.1/C FdmtlLgCpCorI LB 51.46 ... +1.0 +10.2/B FinclIndsA m SF 19.84 -3.4 -.7 +7.5/C FltngRtIncA m BL 8.41 -.1 +1.4 +2.6/E FltngRtIncC m BL 8.45 -.1 +1.1 +1.9/E FltngRtIncI BL 8.41 ... +1.6 +2.9/D GlbAbsRetStrA m AM 10.05 -.3 -3.8 -1.5 GlbAbsRetStrC m AM 9.88 -.3 -4.2 -2.2 GlbAbsRetStrI AM 10.14 -.2 -3.7 -1.2 GlbAbsRetStrR6 AM 10.16 -.3 -3.7 -1.1 GlbBd1 b IB 12.69 -.4 -1.1 +3.7/A GlbholderYldA m WS 10.94 -1.0 -5.1 +3.6/E GlbholderYldC m WS 10.96 -1.0 -5.5 +2.8/E GlbholderYldI WS 10.98 -.9 -5.0 +3.9/E GovtIncA m GI 9.08 +.5 -1.3 +.6/D HY1 b HY 8.00 +.2 +.1 +4.0/C HYA m HY 3.40 +.2 -.5 +4.3/B HYC m HY 3.40 +.1 -.6 +3.5/D HYI HY 3.40 +.2 -.1 +4.7/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 6.18 -.6 -2.4 +1.7/E IntlGrA m FG 27.80 -4.2 +.5 +7.6/A IntlGrI FG 27.88 -4.2 +.7 +8.0/A IntlSmCp1 b FA 22.03 -4.2 -1.8 +5.1 IntlVal1 b FV 16.46 -3.1 -4.2 +2.7/B IntlValNAV FV 16.41 -3.1 -4.3 +2.7/B InvmGradeBdA m CI 10.16 +.4 -1.4 +1.9/C MidCpStk1 b MG 24.06 +1.1 +12.3 +10.5/B MlMg2010Lftm1 b TA 9.08 -.5 -1.0 +4.4/B MlMg2015Lftm1 b TD 9.55 -.5 -.7 +4.8/C MlMg2015LftmA m TD 9.55 -.5 -.8 +4.4/D MlMg2020Lftm1 b TE 10.40 -.7 -.4 +5.4/A MlMg2020LftmA m TE 10.40 -.8 -.7 +5.0/B MlMg2025Lftm1 b TG 11.11 -.9 -.2 +6.1/B MlMg2025LftmA m TG 11.15 -.9 -.4 +5.7/C MlMg2030Lftm1 b TH 11.49 -1.0 +.1 +6.7/B MlMg2030LftmA m TH 11.51 -1.0 -.1 +6.2/C MlMg2035Lftm1 b TI 12.04 -1.2 +.2 +7.2/B MlMg2035LftmA m TI 11.96 -1.2 +.1 +6.8/C MlMg2040Lftm1 b TJ 12.18 -1.3 +.4 +7.6/B MlMg2040LftmA m TJ 12.12 -1.3 +.2 +7.2/B MlMg2045Lftm1 b TK 12.03 -1.3 +.5 +7.7/B MlMg2045LftmA m TK 11.95 -1.3 +.3 +7.3/C MlMg2050Lftm1 b TN 12.84 -1.3 +.5 +7.7/B MltIdx2020Prs1 b TE 11.51 -.2 -1.3 +2.9/E MltIdx2025Prs1 b TG 12.87 -.5 -.9 +4.3/E MltIdx2030Prs1 b TH 13.85 -.8 -.6 +5.6/D MltIdx2035Prs1 b TI 14.43 -1.0 -.3 +6.4/D MltIdx2040Prs1 b TJ 14.78 -1.1 -.2 +6.9/C MltIdx2045Prs1 b TK 14.94 -1.2 -.1 +7.2/C MltIdx2050Prs1 b TN 13.29 -1.2 -.1 +7.2/C MltIdxIncPrs1 b RI 10.98 +.1 -.7 +2.2/E MltMgLsAgr1 b XM 16.57 -1.5 +.7 +7.5/B MltMgLsAgrA m XM 16.62 -1.5 +.6 +7.1/C MltMgLsAgrC m XM 16.60 -1.6 +.2 +6.3/C MltMgLsBl1 m MA 15.21 -.8 -.4 +5.1/D MltMgLsBl5 MA 15.13 -.9 -.2 +5.5/C MltMgLsBlA b MA 15.12 -.9 -.2 +5.4/C MltMgLsBlC m MA 15.18 -1.0 -.8 +4.3/E MltMgLsBlR6 MA 15.13 -.8 -.2 +5.5/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 13.61 -.5 -1.0 +4.3/C MltmgLsMd5 CA 13.59 -.5 -1.0 +4.3/C MltmgLsMdA m CA 13.64 -.5 -1.1 +3.9/C MltmgLsMdC m CA 13.62 -.6 -1.5 +3.2/D MltmgrLsGr1 b AL 16.11 -1.2 +.2 +6.4/C MltmgrLsGr5 AL 16.09 -1.2 +.2 +6.5/C MltmgrLsGrA m AL 16.16 -1.2 ... +6.0/D MltmgrLsGrC m AL 16.13 -1.3 -.3 +5.3/D NatrlRes1 b SN 12.95 -1.9 +1.4 +1.3/C NewOpps1 b SB 30.56 +1.3 +6.5 +9.0/C RegionalBankA m SF 28.75 -3.0 +4.4 +16.4/A RegionalBankC m SF 27.31 -3.1 +4.0 +15.6/A RlEsttSec1 b SR 12.51 +4.5 +1.0 +7.9/A RlRetBd1 b IP 11.05 +1.1 -.4 +1.7/B SmCoVal1 b SB 29.45 +1.2 +3.5 +12.1/A StratIncOppsA m MU 10.34 -1.2 -3.2 +1.8/E StratIncOppsC m MU 10.34 -1.3 -3.5 +1.1/E StratIncOppsI MU 10.34 -1.2 -3.1 +2.2/D TtlRetNAV CI 13.20 +.2 -1.6 +2.1/B TxFrBdA m ML 9.62 +.3 -.3 +2.6/D USGlbLdrsGrA m LG 48.38 +.6 +6.5 +11.6/C USGlbLdrsGrC m LG 40.95 +.5 +6.1 +10.8/D USGlbLdrsGrI LG 51.88 +.6 +6.6 +11.9/C USGrA m LG 11.33 +1.3 +11.7 +14.0/A USHYBd1 b HY 11.04 +.3 +.1 +4.7/B sBlueChipGr1 b LG 40.39 -.1 +11.5 +16.3/AKLAllcInstl IH 14.53 -2.7 -4.3 +4.2/BKeeleySmCpDivValI SV 19.41 +.3 +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 14.79 -1.0 +2.4 +8.0/CKempnerMlCpDepValIns x LV 10.68 -.4 +2.5 +6.3/DKineticsInternetNoLoad d LG 44.67 -4.0 -14.4 +8.3/E ParadigmInstl d MG 55.16 +.9 +13.5 +15.3/A ParadigmNoLoad d MG 54.76 +.9 +13.3 +15.1/A SmCptlOppsNLd d SB 60.33 +.6 +17.7 +14.9/AKirr MarbachPtnrsVal m MG 24.60 -1.5 -1.4 +4.6/ELKCMAqnsCthlcEq m LG 17.89 -1.3 +4.1 +8.2/E EqInstl d LG 27.31 -.7 +5.0 +10.4/D FI x TW 10.48 +.1 -.8 +1.6/E SmCptlEqIns d SG 20.38 +1.3 +10.5 +6.9/ELSVValEq LV 28.08 -2.2 -3.0 +8.4/BLaudusIntlMktMtrsInv FG 25.76 -3.9 -2.8 +6.1/B IntlMktMtrsSel FG 25.73 -3.9 -2.8 +6.2/B MndrnEmergMkts EM 7.67 -7.0 -10.3 +.3/E MndrnIntlGvIIns IB 9.94 -.4 -.6 +3.3/A SCMktMtrsInv SB 19.14 +.4 +3.9 +6.5/D USLgCpGr LG 22.08 +1.6 +14.1 +14.8/ALazardCptAltrOpStrIns TV 10.32 -1.9 -2.6 +4.8/B DevMEqIns EM 12.94 -7.2 -10.6 +7.1/A EMDbtInstl EB 7.62 -3.7 -7.0 +2.0/D EMEqBlndInstl EM 11.46 -6.8 -11.4 +5.1/B EMEqInstl EM 17.39 -8.1 -13.1 +2.5/D EMEqOpen b EM 17.86 -8.2 -13.3 +2.3/D EMMltAsstInstl EM 8.73 -5.4 -10.2 +1.6/E GlbLtdInfrsIns XO 15.98 +1.2 +.3 +10.6/A GlbLtdInfrsOpn b XO 15.99 +1.2 +.2 +10.4/A IntlEqInstl FB 18.88 -3.3 -3.7 +1.2/E IntlEqOpen b FB 19.07 -3.3 -3.8 +1.0/E IntlStratEqIns FG 15.58 -3.5 -.8 +3.0/E IntlStratEqOpen b FG 15.69 -3.5 -.9 +2.7/E USCorpIncInstl HY 4.71 +.2 -1.5 +3.2/D USEqConcntrIns LB 15.70 +.6 +2.5 +8.8/C USSmMidCpEqIns SG 15.24 +.1 +4.0 +7.5/E USStratEqInstl LB 12.77 -.7 +2.7 +7.6/DLee Financial GroupHawaiiMuniInv b SI 10.93 +.3 -.8 +1.7/CLeutholdCorInvmInstl d TV 20.21 -1.8 -1.5 +4.8/B CorInvmRetail d TV 20.18 -1.8 -1.6 +4.7/B GlbInstl d IH 9.16 -3.1 -4.9 +2.8/D GrizzlyShrt BM 18.34 -2.7 -9.2 -11.5/ALitman GregoryMtrsEqInstl LG 19.59 -.8 +2.6 +10.0/D MtrsIntlInstl FB 17.25 -3.1 -2.7 -.3/ELongleaf PartnersIntl FB 16.40 -4.8 -1.4 +6.6/A LnglfPtnrs LB 26.92 -.7 +.3 +5.2/E SmCap MB 29.63 +4.3 +7.4 +7.5/BLoomis SaylesBdInstl x MU 13.46 -.1 -.6 +3.1/C BdRetail x MU 13.39 -.2 -.7 +2.9/C CorPlusBdA x CI 12.56 +.1 -1.4 +2.4/A FI MU 13.17 -.2 -1.1 +3.8/B GlbBdInstl IB 16.22 -.8 -2.4 +2.7/B GlbBdRetail b IB 15.93 -.8 -2.5 +2.5/B GrY LG 15.98 -.4 +2.9 +14.7/A InstlHiInc HY 6.68 +.1 -.4 +4.5/B InvmGradeBdA x CI 10.89 -.3 -.9 +2.7/A InvmGradeBdC m CI 10.78 -.4 -1.3 +1.9/C InvmGradeBdY x CI 10.89 -.3 -.8 +2.9/A InvmGradeFI CI 11.88 -.4 -2.2 +3.2/A LtdTrmGvtAgcA m GS 11.14 +.2 -.2 +.4/C SmCpGrInstl SG 29.22 +1.6 +15.0 +11.6/B SmCptlValInstl SB 34.59 +.3 +1.1 +8.6/C SmCptlValRetail b SB 34.02 +.3 +.9 +8.3/C StratIncA x MU 14.18 +.1 -.7 +2.4/D StratIncC x MU 14.31 ... -1.1 +1.7/E ValY LV 21.14 -.7 -.7 +5.9/DLord AbbettAffiliatedA m LV 15.42 -1.0 -1.9 +8.2/B AffiliatedC m LV 15.40 -1.1 -2.3 +7.4/C AffiliatedF b LV 15.42 -1.0 -1.9 +8.4/B AffiliatedI LV 15.49 -1.0 -1.8 +8.5/B AlphaStratA m SG 28.47 +.9 +7.0 +8.4/D AlphaStratC m SG 24.05 +.8 +6.6 +7.6/E AlphaStratF b SG 28.65 +.9 +7.1 +8.5/D BdDebA m MU 7.99 -.4 -1.1 +4.9/A BdDebC m MU 8.01 -.4 -1.4 +4.2/A BdDebF b MU 7.98 -.4 -1.0 +5.0/A BdDebI MU 7.94 -.5 -1.1 +5.0/A BdDebR3 b MU 7.98 -.4 -1.2 +4.6/A CATxFrIncA m MC 10.87 +.5 +.1 +3.6/B CalibRtdDivGrA m LB 15.06 -.4 -1.8 +9.7/C CalibRtdDivGrC m LB 14.85 -.4 -2.1 +8.9/C CnvrtA m CV 13.59 -.4 +3.8 +6.5/C CnvrtI CV 13.67 -.3 +3.9 +6.7/B CorFIA m CI 10.55 +.2 -1.7 +1.5/D CorFIC m CI 10.50 ... -2.0 +.9/E CorFIF b CI 10.55 +.2 -1.7 +1.6/D DevelopingGrA m SG 28.66 +2.7 +22.9 +8.2/D DevelopingGrF b SG 29.69 +2.7 +22.9 +8.3/D DevelopingGrI SG 32.83 +2.7 +23.1 +8.5/D DevelopingGrR3 b SG 27.86 +2.7 +22.7 +7.9/E EmMktsCcyI CR 4.97 -2.3 -5.3 +1.3/C FdmtlEqA m LV 12.56 -1.5 -3.0 +6.3/D FdmtlEqC m LV 11.17 -1.6 -3.4 +5.5/E FdmtlEqF b LV 12.43 -1.5 -3.0 +6.5/D FdmtlEqI LV 12.64 -1.5 -2.8 +6.6/D FdmtlEqR3 b LV 12.33 -1.5 -3.1 +6.0/D FltngRtA m BL 9.13 ... +1.9 +4.3/A FltngRtC m BL 9.13 -.2 +1.6 +3.6/C FltngRtF b BL 9.12 ... +1.9 +4.4/A FltngRtI BL 9.13 -.1 +2.0 +4.5/A GrOppsA m MG 21.20 -.9 +4.1 +6.2/E GrOppsI MG 24.09 -.9 +4.2 +6.5/E HYA m HY 7.40 ... -1.1 +5.2/A HYC m HY 7.36 -.1 -1.5 +4.5/B HYF b HY 7.39 ... -1.1 +5.3/A HYI HY 7.43 ... -1.2 +5.4/A HYMuniBdA m HM 11.95 +1.1 +3.4 +5.3/B HYMuniBdC m HM 11.96 +1.0 +3.1 +4.7/C HYMuniBdF b HM 11.96 +1.1 +3.4 +5.4/A IncA m TW 2.75 ... -2.3 +3.4/B IncC m TW 2.76 -.4 -2.5 +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 +.5 -.4 +1.7/E IntermTxFrF b MI 10.66 +.5 -.1 +2.4/B IntlDivIncA m FV 7.28 -4.7 -7.0 -.3/E IntlDivIncI FV 7.33 -4.7 -6.9 .../E IntlEqA m FB 13.25 -5.8 -7.2 +1.4/E IntlEqF b FB 13.18 -5.7 -7.1 +1.7/D IntlEqI FB 13.37 -5.7 -7.0 +1.8/D IntlOppsA m FQ 19.18 -4.3 -7.3 +5.7/D IntlOppsI FQ 19.71 -4.3 -7.2 +6.0/D MidCpStkA m MV 29.59 -1.5 -1.0 +4.6/E MidCpStkF b MV 29.37 -1.4 -.9 +4.7/E MidCpStkI MV 29.40 -1.4 -.9 +4.8/E MidCpStkP b MV 28.66 -1.5 -1.1 +4.4/E MltAsstBalOppA m MA 11.64 -.8 -.8 +4.0/E MltAsstBalOppC m MA 11.57 -.8 -1.2 +3.3/E MltAsstGlbOppA m IH 11.28 -1.8 -2.7 +2.4/D MltAsstGrA m AL 17.22 -1.1 -1.2 +4.5/E MltAsstGrC m AL 17.02 -1.2 -1.6 +3.7/E MltAsstIncA m CA 14.84 -.6 +.1 +3.9/C MltAsstIncC m CA 15.04 -.7 -.3 +3.1/D MltAstFocsdGrA m XM 17.28 -1.2 +.4 +5.4/D NYTxFrA m MY 11.16 +.5 ... +2.8/B NewJerseyTxFrA m MJ 4.93 +.6 +.4 +3.6/B NtnlTxFrIncA m ML 11.23 +.6 ... +3.5/B NtnlTxFrIncC m ML 11.24 +.5 -.3 +2.9/C NtnlTxFrIncF b ML 11.22 +.6 +.1 +3.6/A ShrtDurIncA m CS 4.18 +.1 +.2 +1.9/A ShrtDurIncC m CS 4.21 +.1 -.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 +.1/E ShrtDurTxFrF b MS 15.48 +.3 +.4 +.8/D SmCpValA m SB 21.58 +1.5 +5.7 +8.0/D SmCpValI SB 25.57 +1.5 +5.8 +8.2/C TtlRetA m CI 10.03 +.1 -1.9 +1.9/C TtlRetC m CI 10.03 +.1 -2.1 +1.2/E TtlRetF b CI 10.03 +.1 -1.8 +2.0/B TtlRetI CI 10.05 +.1 -1.7 +2.1/B ValOppsA m MB 20.16 +.2 +.3 +5.6/D ValOppsC m MB 17.95 +.1 -.1 +4.8/D ValOppsF b MB 20.56 +.2 +.4 +5.8/D ValOppsI MB 20.96 +.2 +.5 +5.9/DLyricalUSValEqInstl LV 17.60 -1.9 -5.5 +6.0/DM.D. SassEqIncPlusInstl x XR 10.65 -.7 -3.5 +.5/EMFSAgrsGrAllcA m XM 23.63 -.5 +2.3 +8.5/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/Friday, June 29, 2018

PAGE 50

AgrsGrAllcB m XM 23.24 -.6 +1.9 +7.6/B AgrsGrAllcC m XM 23.01 -.6 +1.9 +7.7/B AlabamaMuniBdA m SL 10.03 +.5 +.1 +2.6/B ArkansasMuniBdA m SL 9.67 +.5 +.2 +2.5/B BlnRsrCorEqA m LB 27.63 -.6 +.6 +8.1/D BlnRsrCorEqI LB 28.02 -.6 +.8 +8.4/D CAMuniBdA m MC 5.95 +.5 ... +3.8/B CnsrvAllcA m CA 15.43 -.1 +.2 +4.4/B CnsrvAllcB m CA 15.35 -.2 -.2 +3.7/D CnsrvAllcC m CA 15.21 -.1 -.2 +3.7/D CnsrvAllcI CA 15.57 -.1 +.4 +4.7/B CorEqA m LB 32.10 +.4 +3.7 +10.7/A CorEqC m LB 28.06 +.3 +3.3 +9.9/B CorpBdA m TW 13.40 -.4 -3.8 +2.6/D CorpBdC m TW 13.36 -.5 -4.2 +1.9/E CorpBdI TW 13.39 -.4 -3.7 +2.9/D EMEqA m EM 33.54 -5.1 -4.5 +7.0/A GeorgiaMuniBdA m SL 10.59 +.4 -.1 +2.5/B GlbEqA m WS 42.36 -2.7 -2.8 +6.3/C GlbEqC m WS 37.34 -2.8 -3.1 +5.5/D GlbGrA m WS 41.60 -1.3 +2.2 +9.7/A GlbHYA m HY 6.01 -.3 -1.8 +3.3/D GlbTtlRetA m IH 17.38 -1.6 -3.5 +4.4/B GlbTtlRetC m IH 17.47 -1.7 -3.9 +3.6/C GovtSecA m GI 9.54 +.4 -1.2 +.7/C GrA m LG 100.41 +1.3 +11.6 +14.8/A GrAllcA m AL 20.88 -.3 +1.7 +7.3/B GrAllcB m AL 20.65 -.4 +1.3 +6.5/C GrAllcC m AL 20.42 -.4 +1.2 +6.5/C GrAllcI AL 21.07 -.3 +1.7 +7.5/A GrB m LG 81.39 +1.2 +11.2 +14.0/A GrC m LG 80.77 +1.2 +11.2 +14.0/A GrI LG 106.62 +1.3 +11.8 +15.1/A HiIncA m HY 3.32 +.1 -1.2 +3.5/D HiIncI HY 3.31 +.1 -1.1 +3.7/C InstlIntlEq FG 24.86 -3.3 -2.4 +4.3/D IntlDvrsfctnA m FB 19.34 -2.6 -1.8 +6.4/A IntlGrA m FG 33.61 -2.5 -.4 +7.5/A IntlNwDscA m FR 34.61 -2.9 -.4 +7.9/C IntlNwDscC m FR 32.93 -3.0 -.8 +7.0/D IntlNwDscI FR 35.63 -2.9 -.3 +8.1/C IntlValA m FB 42.54 -1.6 -1.5 +8.4/A LtdMatA m CS 5.89 ... ... +.9/C LtdMatC m CS 5.89 -.1 -.4 .../E MAInvsGrStkA m LG 29.18 ... +4.9 +11.6/C MAInvsGrStkB m LG 25.32 ... +4.6 +10.7/D MAInvsGrStkC m LG 25.10 ... +4.6 +10.7/D MAInvsGrStkI LG 30.01 +.1 +5.1 +11.9/C MAInvsTrustA m LG 32.51 -.7 +1.1 +9.6/D MAInvsTrustB m LG 31.47 -.8 +.7 +8.8/E MAInvsTrustC m LG 30.88 -.8 +.8 +8.8/E MAInvsTrustI LG 31.66 -.7 +1.3 +9.9/D MAMuniBdA m MT 10.91 +.4 ... +2.8/A MISMuniBdA m SL 9.54 +.5 ... +2.4/B MidCpGrA m MG 17.76 +1.5 +11.1 +12.0/A MidCpGrI MG 18.79 +1.5 +11.2 +12.3/A MidCpValA m MV 23.26 -.1 +.1 +6.7/C MidCpValC m MV 21.83 -.2 -.3 +5.9/D MidCpValI MV 23.85 ... +.2 +7.0/C ModAllcA m MA 17.84 -.1 +.9 +5.9/B ModAllcB m MA 17.64 -.2 +.6 +5.1/D ModAllcC m MA 17.52 -.2 +.6 +5.1/D ModAllcI MA 18.07 -.2 +1.1 +6.1/B MrylndMuniBdA m SL 10.67 +.5 +.3 +2.7/A MuniHiIncA f HM 8.18 +.6 +1.3 +5.0/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 8.04 +.6 +.2 +1.7/A MuniLtdMatC m MS 8.04 +.4 -.2 +.8/C NAMuniBdA m SL 11.48 +.4 -.1 +2.5/B NYMuniBdA m MY 10.89 +.5 ... +3.1/B NewDiscvA m SG 30.98 +1.3 +13.6 +11.2/B NewDiscvC m SG 25.07 +1.2 +13.2 +10.3/C NewDiscvI SG 34.24 +1.3 +13.8 +11.4/B PEMuniBdA m MP 10.16 +.5 +.4 +3.4/A RsrchA m LB 43.55 +.6 +3.4 +10.3/B RsrchC m LB 39.27 +.6 +3.1 +9.5/C RsrchI LB 44.73 +.7 +3.6 +10.6/B RsrchIntlA m FB 18.76 -2.7 -2.8 +3.0/C RsrchIntlI FB 19.42 -2.7 -2.7 +3.3/B SCMuniBdA m SL 11.85 +.5 +.2 +2.5/B StratIncA m MU 6.37 -.2 -2.5 +2.7/C TENMuniBdA m SL 10.26 +.6 +.3 +2.5/B TechA m ST 42.80 +1.7 +16.6 +22.7/A TechC m ST 37.06 +1.7 +16.2 +21.8/B TtlRetA m MA 18.55 -.6 -2.3 +5.2/C TtlRetB m MA 18.57 -.7 -2.6 +4.5/D TtlRetBdA m CI 10.36 ... -2.2 +1.8/C TtlRetBdC m CI 10.38 ... -2.5 +.9/E TtlRetBdI CI 10.37 +.1 -2.1 +1.9/B TtlRetC m MA 18.66 -.7 -2.6 +4.4/D TtlRetI MA 18.55 -.6 -2.1 +5.5/C UtlsA m SU 20.30 +1.7 +1.6 +3.1/E UtlsB m SU 20.19 +1.7 +1.2 +2.3/E UtlsC m SU 20.19 +1.7 +1.2 +2.3/E ValA m LV 38.74 -1.2 -3.7 +7.4/C ValB m LV 38.57 -1.2 -4.1 +6.6/D ValC m LV 38.31 -1.2 -4.1 +6.6/D ValI LV 38.95 -1.1 -3.6 +7.7/C VirginiaMuniBdA m SL 11.00 +.5 +.3 +2.6/B WestVRMuniBdA m SL 10.91 +.6 +.4 +2.6/BMacquarie InvestmentPldCorePlusBond CI 9.96 -.2 -1.9 +2.0/B PldEmergingMkts d EM 7.85 -7.6 -10.7 +1.1/E PldLbrSelIntlEq FV 14.28 -3.8 -4.6 +1.9/CMadisonDivIncY LV 26.17 -.7 -1.5 +10.3/A DiversIncA m MA 15.71 -.4 -1.8 +6.6/B InvsY LG 23.07 +.6 +1.0 +11.3/C LgCpValA m LV 14.73 -1.5 +.5 +7.9/B MidCpA m MG 9.75 +1.2 +3.1 +8.8/CMainStayBalA m MA 32.27 ... -.7 +4.8/D BalI MA 32.36 ... -.6 +5.0/D EpchGlbEqYldI WS 18.82 -1.1 -5.3 +4.0/E EpchUSAllCpI LB 28.31 -1.6 -.5 +8.0/D EpchUSSmCpI SB 31.86 ... -.2 +6.7/D EpochIntlChoI FB 34.56 -4.2 -4.2 +.7/E FltngRtA m BL 9.28 -.1 +1.5 +3.4/C FltngRtC m BL 9.29 -.1 +1.2 +2.7/E IdxdBdI CI 10.31 +.3 -1.8 +1.5/D IncBldrA m IH 18.78 -.5 -3.3 +3.9/C LgCpGrA m LG 10.28 +.4 +13.6 +13.5/B MAPA m LB 41.31 -.9 +1.1 +7.9/D MAPC m LB 36.75 -1.0 +.7 +6.9/E MAPI LB 42.59 -.9 +1.3 +8.2/D MKCnvrtA m CV 17.56 -1.2 +4.8 +6.8/B MKCommonStkA m LB 26.23 -.7 +2.5 +10.0/B MKEMDbtA m EB 9.98 -2.1 -6.3 +5.1/A MKGovtA m GI 8.09 +.4 -1.6 +.6/D MKIntlEqA m FG 17.16 -.8 +1.2 +7.4/A MKSP500IdxA m LB 49.14 -.1 +2.3 +10.6/B MKSP500IdxI LB 49.80 ... +2.4 +10.9/A MKSTMuniI CS 9.55 +.4 +1.0 +1.2/B MKTtlRetBdI CI 10.29 +.1 -2.1 +2.1/B MKTxFrBdA m ML 9.95 +.4 +.5 +3.5/B MKUnconsBdA m NT 8.72 -.2 -.7 +2.2/C MacKHYCorpBdA m HY 5.59 -.1 -.5 +5.1/A MacKHYCorpBdB m HY 5.56 -.1 -.8 +4.2/B MacKHYCorpBdC m HY 5.56 -.3 -.8 +4.2/BMairs & PowerBalInv x MA 90.40 -.7 -2.8 +5.7/C GrInv x LB 117.54 -.8 -2.4 +7.9/D SmCp d SB 26.67 +3.1 +5.3 +10.0/BManaged Account SeriAdvtgGlobalSmCp SW 13.44 -1.6 +.6 +6.1/D MidCapDiv MV 12.45 +.1 +3.0 +8.4/BManning & NapierCorBdS CI 10.34 +.2 -1.9 +1.2/E DiversTxEx MS 10.88 +.4 -.3 +.9/C IntlSs FB 8.95 -4.1 -4.7 +4.5/A NYTxEx SS 10.31 +.3 -.5 +.9/D PrBlndCnsrvTrmS CA 13.52 +.1 -.6 +2.8/E PrBlndExtndTrmS MA 17.41 +.3 +.9 +4.0/E PrBlndMaxTrmS XM 21.42 +.3 +3.1 +7.4/B PrBlndModTrmS CA 13.47 +.2 +.2 +3.0/E UnconsBdS NT 10.28 +.2 -.5 +1.8/D WldOppsS FB 8.01 -3.1 -3.7 +2.4/DMarathon FundsVal LB 27.42 -.5 +.7 +8.6/DMarketeldA m LO 16.43 -4.4 -4.6 +.8/D I LO 16.64 -4.4 -4.6 +1.0/DMarsico21stCentury MG 30.79 +2.2 +11.7 +10.3/B FlexCptl b XM 14.94 -.3 +4.0 +6.0/D Foc LG 19.27 +.6 +12.9 +10.6/D Glb b WS 16.26 +.2 +12.5 +12.4/A Gr LG 19.68 -.2 +11.8 +10.3/D IntlOpps b FG 20.85 -2.3 +3.1 +7.9/AMassMutualPrmCorBdA m CI 10.42 +.2 -1.7 +1.3/D PrmCorBdAdmin CI 10.51 +.2 -1.6 +1.5/D PrmCorBdI CI 10.62 +.2 -1.4 +1.9/C PrmCorBdR5 CI 10.65 +.2 -1.5 +1.7/C PrmCorBdSvc CI 10.59 +.2 -1.5 +1.6/D PrmDiscpGrR5 LG 13.26 -.2 +6.0 +12.9/B PrmDiscpGrSvc LG 13.30 -.2 +6.0 +12.8/B PrmDiscpValR5 LV 16.25 -1.5 -1.5 +7.8/C PrmDiscpValSvc LV 16.13 -1.4 -1.5 +7.7/C PrmDiversBdR5 CI 9.74 +.3 -1.5 +2.2 PrmGlbAdmin WS 15.75 -1.9 +.8 +7.9/B PrmGlbR5 WS 15.77 -1.9 +.9 +8.1/B PrmHYI HY 9.03 +.3 ... +5.6/A PrmInfPrtIncI IP 10.31 +1.1 +.1 +2.5/A PrmInfPrtIncR5 IP 10.31 +1.1 ... +2.4/A PrmInfPrtIncSvc IP 10.28 +1.1 ... +2.3/A PrmIntlEqR5 FG 13.22 -5.0 -3.9 +3.7/D PrmMainStrtR5 LB 11.26 +.4 ... +8.8/C PrmShrtDurBdA m CS 10.07 +.2 +.3 +1.4/B PrmShrtDurBdI CS 10.22 +.3 +.7 +1.9/A PrmShrtDurBdR5 CS 10.25 +.3 +.6 +1.8/A PrmShrtDurBdSvc CS 10.18 +.3 +.6 +1.7/A PrmSmCpOppsA m SB 15.38 +2.0 +7.6 +8.7/C PrmSmCpOppsR5 SB 15.87 +2.1 +7.9 +9.2/C PrmStrEMkI EM 12.98 -4.5 -2.8 +6.2 Rsl2000SCIdxI SB 14.23 +1.3 +7.7 +10.2/B RtrSmt2020A m TE 12.89 -1.0 -.5 +4.2 RtrSmt2020Admin TE 12.96 -1.0 -.3 +4.5 RtrSmt2020Svc TE 12.99 -1.0 -.3 +4.6 RtrSmt2030A m TH 13.30 -1.5 -.2 +5.3 RtrSmt2030Admin TH 13.39 -1.4 -.1 +5.6 RtrSmt2030Svc TH 13.40 -1.5 -.1 +5.7 RtrSmt2040Admin TJ 13.22 -1.6 -.1 +6.0 RtrSmt2040Svc TJ 13.26 -1.6 ... +6.1 RtrSmtModA m MA 10.30 -1.2 -.6 +4.3 RtrSmtModAdmin MA 10.28 -1.2 -.4 +4.6 RtrSmtModGrA m AL 10.81 -1.5 -.1 +5.7 RtrSmtModGrAdm AL 10.78 -1.6 ... +5.9 SP500IdxAdmin LB 18.75 -.1 +2.3 +10.7/B SP500IdxI LB 19.01 ... +2.5 +11.1/A SP500IdxR4 b LB 18.54 -.1 +2.3 +10.5/B SP500IdxR5 LB 19.06 ... +2.5 +11.0/A SP500IdxSvc LB 19.08 -.1 +2.4 +10.8/A SPMidCpIdxI MB 14.70 +.3 +3.4 +9.9/A SelBlChpGrA m LG 20.43 -.3 +7.9 +15.0/A SelBlChpGrAdm LG 21.31 -.3 +8.0 +15.2/A SelBlChpGrR5 LG 21.81 -.3 +8.1 +15.5/A SelBlChpGrSvc LG 21.61 -.3 +8.1 +15.4/A SelDvrsValR5 LV 12.69 -1.1 -.8 +8.2/B SelEqOpportsA m LB 15.88 +.2 +1.7 +9.0/C SelEqOpportsAdm LB 16.67 +.2 +1.8 +9.3/C SelEqOpportsI LB 17.20 +.3 +2.0 +9.7/C SelEqOpportsR5 LB 17.26 +.3 +1.9 +9.5/C SelEqOpportsSvc LB 16.92 +.3 +1.9 +9.4/C SelFdmtlValA m LV 11.30 -1.1 -2.2 +5.9/D SelFdmtlValAdm LV 11.46 -1.0 -2.1 +6.2/D SelFdmtlValI LV 11.38 -1.0 -2.0 +6.5/D SelFdmtlValR5 LV 11.43 -1.0 -2.1 +6.4/D SelGrOppsA m LG 10.59 +1.3 +13.4 +11.3/C SelGrOppsAdmin LG 11.42 +1.3 +13.5 +11.5/C SelGrOppsI LG 12.34 +1.3 +13.6 +11.9/C SelGrOppsR5 LG 12.21 +1.3 +13.7 +11.8/C SelGrOppsSvc LG 11.86 +1.3 +13.6 +11.7/C SelMCValI MV 13.61 -1.0 -.7 +8.1/B SelOverseasI FB 9.27 -4.5 -4.8 +3.4/B SelOverseasR5 FB 9.30 -4.5 -4.8 +3.3/B SelSmCoValI SV 11.79 +.9 +3.1 +9.2/B SelSmCoValR5 SV 11.86 +.9 +3.1 +9.2/B SelSmCpGrEqI SG 17.57 +.6 +11.3 +9.8/C SelSmCpGrEqR5 SG 17.37 +.6 +11.2 +9.7/C SelStratBdAdm CI 10.10 -.1 -2.9 +2.6 SelStratBdR5 CI 10.14 ... -2.8 +2.8 SelStratBdSvc CI 10.13 -.1 -2.9 +2.6 SelTtlRetBdI CI 9.62 +.4 -1.3 +2.0/B SelTtlRetBdR5 CI 9.60 +.4 -1.3 +1.9/C SelTtlRetBdSvc CI 9.63 +.3 -1.4 +1.7/C SelectMdCpGrA m MG 19.26 -.7 +4.1 +9.3/C SelectMdCpGrAdm MG 20.78 -.7 +4.3 +9.6/C SelectMdCpGrI MG 22.42 -.7 +4.4 +9.9/B SelectMdCpGrR5 MG 22.22 -.7 +4.4 +9.8/B SelectMdCpGrSvc MG 21.70 -.7 +4.3 +9.7/BMatrix AdvisorsAdvsVal LV 70.23 -1.2 -1.9 +5.3/EMatthewsAsiaDivInv DP 18.68 -5.2 -4.4 +7.3/D AsiaGrInv DP 27.92 -3.8 +2.5 +11.0/A AsiaInnovtrInv PJ 14.25 -3.3 +.4 +10.0/A AsianGrIncInv PJ 16.02 -3.8 -7.0 +1.7/E ChinaInv CH 21.68 -9.4 -2.3 +8.4/B IndiaInv EI 32.31 -3.1 -5.8 +6.1/B JapanInv JS 24.28 -2.1 +.7 +9.8/B KoreaInv MQ 6.04 -7.8 -12.6 +5.2/B PacTigerInv PJ 29.48 -4.3 -6.9 +5.6/DMcKeeIntlEqInstl d FB 13.07 -5.3 -5.8 +3.4/BMeederBalRetail b TV 11.53 -.9 -.6 +4.2 DynAllcRetail b XM 10.89 -1.9 +.6 +6.7/C MuireldRetail b TV 7.59 -1.0 +.7 +6.0/AMergerInv b NE 16.82 +1.3 +5.5 +2.8MeridianContrarianLgcy d MG 45.18 +.3 +7.7 +12.6/A EqIncLegacy d LG 18.29 +5.0 +14.5 +15.3/A GrLegacy d SG 45.12 +1.4 +8.4 +12.3/BMerkHardCcyInv x IB 9.41 -2.6 -4.7 -.8/EMetropolitan WestFltngRtIncIs BL 10.00 ... +1.4 +3.4/C HYBdInstl HY 9.49 +.2 -.3 +3.7/C HYBdM b HY 9.49 +.1 -.5 +3.4/D IntermBdInstl CI 10.15 +.3 -.9 +1.1/E LowDurBdI CS 8.61 +.1 +.1 +.9/C LowDurBdM b CS 8.61 +.1 ... +.8/D StratIncInstl NT 7.90 -.1 -.2 +2.2/C TtlRetBdI CI 10.38 +.3 -1.4 +1.7/C TtlRetBdM b CI 10.39 +.4 -1.4 +1.5/D TtlRetBdPlan CI 9.77 +.3 -1.3 +1.8/C UltraShrtBdIns UB 4.26 +.2 +.6 +.9/D UnconsBdI NT 11.75 ... +.1 +2.5/C UnconsBdM b NT 11.76 ... -.1 +2.1/CMillerOppC m MB 25.02 +5.3 +11.0 +7.3/C OppI MB 28.89 +5.4 +11.5 +8.4/BMondrianIntlEq FV 14.99 -3.7 -4.7 +2.1MonettaMonetta LG 19.86 +.8 +5.1 +9.3/E YoungInv b LG 25.06 +.4 +4.4 +11.4/CMorgan StanleyEuropeanEqIncB m ES 17.57 -2.4 -1.5 +.3/E GlbFIOppsA m IB 5.58 -.1 ... +3.2/A GlbFIOppsI IB 5.64 -.3 +.1 +3.5/A InsInAcIntlAlI d FB 13.58 -4.5 -6.1 +1.4/E InsInEMI d EM 24.96 -6.9 -10.7 +3.0/D InsInGlbFrnchI WS 25.34 +1.8 +2.5 +10.9/A InsInGrA m LG 47.32 +2.0 +19.0 +19.2/A InsInGrI LG 49.62 +2.1 +19.1 +19.5/A InsInIntEqA m FB 17.16 -3.0 -3.3 +2.2/D InsInIntEqI d FB 17.40 -3.0 -3.2 +2.6/C InsIncSmCGrI d SG 12.56 +4.4 +15.2 +5.1/E InsIncUSRlEstI SR 15.17 +6.1 ... +5.6/D InsMidCpGrA m MG 17.42 +3.7 +22.1 +9.8/B InsMidCpGrI MG 20.58 +3.7 +22.3 +10.2/B InsShDrIncI CS 8.12 +.2 +.8 +3.5/A InstlCrPlsFIIns CI 10.87 +.1 -1.4 +5.5/A InstlGlbStrA m IH 16.54 -1.4 -1.8 +4.1 InstlGlbStrIns IH 16.68 -1.4 -1.7 +4.4 MltCpGrTrustA m LG 38.69 +4.0 +21.5 +19.7/A MltCpGrTrustI LG 42.61 +4.0 +21.7 +20.1/A USGovtSecB m CI 8.45 +.5 -1.1 +1.9/C USGovtSecI CI 8.45 +.5 -.9 +2.2/BMotley FoolGlbOppInv WS 24.01 -1.8 +5.7 +9.4/A SMCapGrInv MG 25.27 -.3 +3.8 +10.1/BMuhlenkampMuhlenkamp LB 52.35 -1.7 -5.2 -.7/ENationwideA m LB 25.17 -.8 +1.0 +8.9 BdIdxA m CI 10.70 +.4 -2.0 +1.2 BdIdxInstl CI 10.68 +.4 -1.8 +1.7 GrInstl LG 13.10 -.2 +6.8 +11.2 InDeAgrsA m XM 10.10 -1.8 -.5 +6.9 InDeAgrsSvc b XM 10.12 -1.9 -.5 +6.9 InDeCnsrvSvc b XY 10.19 -.2 -.6 +2.9 InDeMdA m MA 10.04 -1.0 -.4 +5.3 InDeMdC m MA 9.83 -1.2 -.8 +4.5 InDeMdlyAgrC m AL 10.11 -1.4 -.7 +5.7 InDeMdlyAgrsA m AL 10.42 -1.5 -.4 +6.4 InDeMdlyAgrsSvc b AL 10.40 -1.4 -.4 +6.4 InDeMdlyCnsC m CA 10.04 -.6 -.8 +3.5 InDeMdlyCnsSvc b CA 10.16 -.6 -.4 +4.2 InDeModSvc b MA 9.99 -1.0 -.5 +5.3 InstlSvc LB 24.74 -.8 +1.1 +9.1 IntlIdxA m FB 8.06 -3.2 -3.6 +2.9 IntlIdxR6 FB 8.10 -3.4 -3.5 +3.3 MidCpMktIdxA m MB 18.17 -.1 +2.6 +9.2 MidCpMktIdxIns MB 18.48 -.1 +2.9 +9.7 S&P500IdxA m LB 16.20 -.7 +1.7 +10.3 S&P500IdxInsSv LB 16.29 -.7 +1.7 +10.5 S&P500IdxInstl LB 16.33 -.7 +1.8 +10.8 S&P500IdxSvc b LB 16.21 -.7 +1.6 +10.4 SmCpIdxA m SB 14.73 +.9 +7.2 +9.6 SmCpIdxInstl SB 15.03 +.9 +7.4 +10.1NatixisIIOakmarkA m LB 24.50 -1.1 +.8 +10.7/B IIOakmarkC m LB 21.25 -1.2 +.4 +9.9/B IUSEqOppsA m LG 37.57 -.1 +4.0 +13.9/A IUSEqOppsC m LG 25.85 -.2 +3.6 +13.1/B IUSEqOppsY LG 43.56 -.1 +4.1 +14.2/A IVghnNlsnSCVlA m SB 18.44 +.4 +1.5 +5.6/ENeedhamGrRetail b MG 44.16 +.7 +2.9 +3.5/ENeuberger BermanCorBdInstl CI 9.96 ... -2.2 +1.7/C EmMktsDbtInstl EB 8.34 -3.3 -6.5 +2.9 EmMktsEqInstl EM 19.57 -6.6 -9.0 +6.9/A EmMktsEqR6 EM 19.59 -6.6 -9.0 +7.0/A EqIncA m LV 13.16 +.7 +1.6 +7.9/B EqIncC m LV 13.08 +.7 +1.2 +7.1/C EqIncInstl LV 13.20 +.7 +1.8 +8.3/B FltngRtIncInstl BL 9.85 ... +1.4 +3.2/D FocInv LB 27.05 +.9 +2.0 +7.9/D FocTrust b LB 27.02 +.9 +1.8 +7.7/D GenesisAdv b SG 60.34 +1.2 +4.6 +10.1/C GenesisInstl SG 60.29 +1.2 +4.9 +10.7/C GenesisInv SG 60.34 +1.2 +4.8 +10.5/C GenesisR6 SG 60.28 +1.2 +4.9 +10.7/C GenesisTrust SG 60.37 +1.2 +4.7 +10.4/C GrtChinaEqIns CH 15.46 -8.7 -3.3 +10.5/A GuardianInstl LG 18.22 +.6 +4.1 +10.6/D GuardianInv LG 18.20 +.6 +4.1 +10.4/D GuardianTrust b LG 18.19 +.6 +3.9 +10.3/D HiIncBdInstl HY 8.45 +.1 -.1 +3.8/C HiIncBdInv HY 8.44 +.2 -.2 +3.7/C HiIncBdR6 HY 8.45 +.1 -.2 +3.9/C IntlEqInstl FG 13.05 -2.1 -2.6 +4.7/C IntlEqInv FG 13.03 -2.2 -2.8 +4.6/C IntlSelInstl FG 12.75 -3.3 -2.5 +4.3/C IntrnsValInstl SB 17.18 -.2 +5.1 +6.8/D LgCpValAdv b LV 30.92 +1.2 -1.2 +7.6/C LgCpValInstl LV 30.89 +1.3 -1.0 +8.2/B LgCpValInv LV 30.90 +1.3 -1.1 +8.0/B LgCpValTrust b LV 30.92 +1.3 -1.2 +7.8/B LgShA m LO 14.37 -.1 -.1 +3.2 LgShC m LO 13.71 -.1 -.5 +2.4 LgShInstl LO 14.66 -.1 +.1 +3.6 MdCpGrInstl MG 15.73 +.1 +6.9 +8.4/C MdCpGrInv MG 15.72 +.1 +6.8 +8.2/D MdCpGrTrust MG 15.71 +.1 +6.7 +8.2/D MltCpOppsA m LB 18.66 -1.2 +1.1 +10.7/B MltCpOppsInstl LB 18.80 -1.1 +1.3 +11.1/A MunImptIns MN 16.91 +.4 -.9 +1.8/D MuniIntermBdIns MI 11.57 +.5 -.4 +2.1/C RlEsttA m SR 12.96 +5.0 -.6 +7.6/A RlEsttInstl SR 13.00 +5.0 -.4 +8.0/A RlEsttTrust b SR 12.95 +4.9 -.5 +7.8/A ShrtDurBdInstl CS 7.67 +.1 ... +.6/D SmCpGrInv SG 41.25 +2.4 +17.6 +11.3/B StratIncA m MU 10.77 -.5 -1.8 +2.5 StratIncC m MU 10.76 -.5 -2.2 +1.8 StratIncInstl MU 10.77 -.4 -1.6 +3.0 StratIncR6 MU 10.76 -.4 -1.5 +3.0 SustEqA m LB 39.63 +.3 +3.8 +9.4/C SustEqC m LB 39.62 +.2 +3.4 +8.6/D SustEqInst LB 39.57 +.3 +4.0 +9.8/B SustEqInv LB 39.60 +.3 +3.9 +9.6/C SustEqR6 LB 39.56 +.3 +4.0 +9.9/B SustEqTrust b LB 39.63 +.3 +3.8 +9.4/CNew AlternativesA f SW 53.71 -.1 -3.3 +2.3/ENew CovenantBalGr MA 102.84 +.2 +1.3 +5.7/C BalInc CA 21.22 +.2 +.3 +3.8/C Gr LG 43.10 +.2 +2.9 +8.5/E Inc CS 22.62 +.2 -1.4 +1.4/BNicholasEqIncI LV 20.00 +1.2 +2.6 +6.5/D HiIncInstl HY 8.78 +.3 -1.4 +1.6/E III MG 28.75 +.2 +3.9 +8.2/D LtdEditionInstl SG 28.30 +2.5 +7.5 +10.1/C Nicholas LG 62.10 -.4 +2.9 +3.0/E 1919FinclSvcsA m SF 28.01 -2.5 +3.1 +14.7/A FinclSvcsC m SF 25.81 -2.6 +2.7 +13.9/A MrylndTxFrIncA m SI 15.38 +.2 -.1 +1.4/D SclyRspnsvBalA m MA 18.47 -.2 +3.1 +7.0/ANorth CountryEqGr LG 19.15 +1.1 +7.0 +11.8/C IntermBd x TW 9.85 +.1 -2.3 +.9/ENortheast InvestorsNorthstInvTrust HY 4.58 +.2 -.6 +.7/ENorthernActvMEmergMktEq d EM 20.07 -7.3 -7.6 +4.8/C ActvMIntlEq d FB 11.47 -3.0 -2.3 +3.3/B ArizonaTxEx SI 10.43 +.5 -.6 +2.6/A BdIdx CI 10.21 +.2 -1.8 +1.7/C CAIntermTxEx MF 10.48 +.3 -.2 +2.2/C CATxEx MC 11.41 +.4 -.2 +3.0/C CorBd CI 9.88 +.1 -2.2 +1.6/D EmMktsEqIdx d EM 11.74 -7.3 -8.7 +4.3/C FI CI 9.79 -.2 -2.3 +1.7/C GlbRlEsttIdx d GR 10.46 +.3 -1.0 +5.4/B GlbTactAsstAllc IH 12.79 -1.7 -2.5 +5.2/A HYFI d HY 6.65 -.1 -.4 +4.0/C HYMuni HM 8.67 +.4 -.1 +3.5/D IncEq LV 14.39 -.2 +.9 +10.3/A IntermTxEx MI 10.37 +.3 -.6 +2.2/C IntlEq d FB 9.79 -4.2 -4.6 +1.7/D IntlEqIdx d FB 12.47 -3.3 -3.4 +3.3/B LgCpCor LV 19.16 -.7 +1.5 +9.6/A LgCpVal LV 16.08 -.9 -1.4 +5.9/D MidCpIdx MB 19.96 +.3 +3.3 +9.9/A MltMgrGlbRlEstt d GR 10.80 +3.2 +1.4 +5.2/B ShrtBd CS 18.55 +.1 -.1 +.9/C ShrtIntermTxEx MS 10.21 +.3 +.2 +.7/D ShrtIntermUSGvt GS 9.56 +.1 -.6 +.1/D SmCpCor SB 27.24 +1.0 +6.5 +9.2/C SmCpIdx SB 14.67 +1.3 +7.7 +10.1/B SmCpVal SV 24.20 +.7 +3.4 +8.9/C StkIdx LB 32.24 ... +2.5 +11.1/A TxEx ML 10.48 +.4 -.5 +3.0/C USTrsIdx GI 20.95 +.6 -1.1 +1.1/BNuveenAlAmrMuniBdA m ML 11.44 +.4 -.3 +3.8/A AlAmrMuniBdC2 m ML 11.45 +.4 -.5 +3.2/B ArizonaMuniBdA m SL 10.67 +.5 -.5 +3.0/A CAMuniBdA m MC 11.09 +.5 -.1 +3.9/B CAMuniBdI MC 11.09 +.4 ... +4.1/A ClrdMuniBdA m SL 10.61 +.4 -.2 +3.2/A CnctMuniBdA m SL 10.39 +.5 -.3 +2.5/B CorBdI CI 9.42 +.1 -1.9 +1.4/D CorPlusBdA m CI 10.61 -.1 -2.4 +1.8/C CorPlusBdI CI 10.59 -.1 -2.3 +2.0/B DivValA m LV 14.71 -1.0 -.2 +9.1/A DivValI LV 14.91 -.9 -.1 +9.3/A GeorgiaMuniBdA m SL 10.50 +.3 -.8 +1.8/D HYMuniBdA m HM 17.24 +.7 +1.3 +6.2/A HYMuniBdC2 m HM 17.22 +.6 +.9 +5.6/A HYMuniBdI HM 17.24 +.6 +1.4 +6.5/A HiIncBdA m HY 7.50 -.1 -.2 +3.8/C HiIncBdI HY 7.53 ... -.1 +4.1/C IntermDrMnBdA m MI 9.12 +.5 +.2 +2.9/A IntermDrMnBdI MI 9.15 +.6 +.4 +3.1/A KansasMnBdA m SL 10.58 +.8 +.7 +2.7/B KentuckyMnBdA m SL 10.62 +.4 -.5 +2.3/B LgCpSelI LB 29.66 -1.6 +2.8 +11.6/A LgCpValA m LV 26.80 +.4 +3.2 +12.2/A LgCpValI LV 26.93 +.4 +3.4 +12.5/A LouisianaMnBdA m SL 11.04 +.6 +.3 +2.7/A LtdTrmMnBdA m MS 10.88 +.3 +.4 +1.4/A LtdTrmMnBdC2 m MS 10.86 +.4 +.3 +1.0/B LtdTrmMnBdI MS 10.84 +.4 +.5 +1.6/A MAMnBdA m MT 9.98 +.4 -.7 +2.9/A MAMnBdI MT 9.98 +.5 -.6 +3.2/A MNIntermMnBdA m SM 10.24 +.3 -.4 +2.4/B MNIntermMnBdI SM 10.19 +.4 -.3 +2.6/B MNMnBdA m SM 11.54 +.4 -.5 +3.1/A MNMnBdI SM 11.53 +.5 -.4 +3.3/A MichiganMnBdA m SL 11.32 +.4 -.7 +2.8/A MichiganMnBdI SL 11.31 +.4 -.5 +3.0/A MidCpGrOppsA m MG 38.68 -1.9 +5.2 +6.7/E MidCpGrOppsI MG 46.74 -1.8 +5.3 +6.9/D MidCpValI MV 41.83 -1.0 +2.1 +9.6/A MissouriMnBdA m SL 11.16 +.4 ... +3.3/A MrylndMnBdA m SL 10.56 +.3 -.3 +3.0/A MrylndMnBdI SL 10.57 +.4 -.1 +3.2/A NAMnBdA m SL 10.66 +.3 -1.2 +2.3/C NAMnBdI SL 10.71 +.3 -1.0 +2.5/B NWQIntlValI FV 25.10 -3.2 -4.4 +2.5/B NWQSmCpValA m SB 55.32 -.4 +5.4 +9.6/B NWQSmCpValI SB 56.84 -.4 +5.6 +9.9/B NYMnBdA m MY 10.82 +.4 -.3 +3.2/A NYMnBdI MY 10.83 +.5 -.3 +3.4/A NewJerseyMnBdA m MJ 11.25 +.4 -.2 +3.7/B NewJerseyMnBdI MJ 11.30 +.5 ... +3.9/A OhioMnBdA m MO 11.27 +.4 -.3 +2.8/B OhioMnBdI MO 11.23 +.4 -.2 +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 20.13 +4.9 +.1 +6.9/B RlEsttSecI SR 20.47 +4.9 +.3 +7.1/B ShrtTrmBdA m CS 9.74 +.1 +.1 +.9/C ShrtTrmBdI CS 9.75 +.1 +.2 +1.2/C ShrtTrmMnBdI MS 10.01 +.4 +.7 +.9/C SmCpGrOppsI SG 29.44 +2.3 +12.8 +9.5/C SmCpSelA m SB 9.98 +1.2 +8.5 +9.5/B SmCpValA m SV 25.98 -.3 +1.1 +9.6/B SmCpValI SV 26.90 -.3 +1.2 +9.9/B StrBalAllcA m MA 10.49 -1.3 -1.3 +3.6 StrBalAllcI MA 10.46 -1.3 -1.1 +3.9 StrGrAllcA m MA 12.81 -1.9 -.7 +5.3 StrIncI MU 10.17 -.4 -2.4 +2.4/D TNMnBdA m SL 11.55 +.4 -.5 +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 10.95 +.4 -.3 +3.2/A WscnMnBdA m SL 10.49 +.7 +.5 +2.7/BOak AssociatesLiveOakHlthSci SH 19.33 +1.7 -.5 +3.7/B PinOakEq LB 68.93 -.3 +4.7 +13.1/A RedOakTechSel ST 26.71 -1.1 +8.8 +21.8/B WhiteOakSelGr LB 90.42 -1.4 +5.4 +13.7/AOak RidgeSmCpGrA m SG 17.30 +2.4 +11.3 +5.2/EOakmarkEqAndIncInv MA 31.82 -.7 -1.1 +5.4/C GlbInv WS 32.06 -2.7 -3.2 +5.9/C GlbSelInv WS 18.20 -3.6 -5.7 +6.4/C IntlInv FB 26.09 -6.8 -8.7 +4.2/A IntlSmCpInv d FQ 16.79 -3.8 -5.4 +4.0/E Inv LB 85.33 -1.1 +1.2 +11.1/A SelInv LB 45.54 -1.1 -4.6 +6.8/EOberweisChinaOpps m CH 15.68 -8.4 -1.7 +5.8/C IntlOpps m FR 25.16 -2.8 -1.3 +9.7/A IntlOppsInstl d FR 12.62 -2.7 -1.2 +9.8/A MicroCp m SG 27.79 -.1 +10.6 +19.2/AOld WestburyAllCpCor LB 17.35 -.1 +4.0 +6.8/E FI CI 10.83 +.3 -1.0 +.6/E GlbSmMdCpStrat SW 17.05 -1.0 +1.7 +7.5/C LgCpStrats WS 14.55 -1.0 +.6 +6.2/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 ActvAllcC m AL 14.16 -1.9 -.8 +4.7 ActvAllcR b AL 14.42 -1.9 -.6 +5.2 CnsrvInvA m CA 9.41 -.5 -1.1 +3.3 CnsrvInvC m CA 9.27 -.6 -1.5 +2.6 CptlAprcA m LG 60.99 +.2 +4.5 +7.9/E CptlAprcC m LG 45.93 +.2 +4.1 +7.1/E CptlAprcR b LG 57.47 +.2 +4.3 +7.6/E CptlAprcY LG 65.97 +.2 +4.6 +8.2/E CptlIncA m CA 9.99 -.5 -1.3 +3.5 CptlIncC m CA 9.66 -.6 -1.8 +2.7 CptlIncR b CA 9.84 -.6 -1.6 +3.2 DevMktsA m EM 42.36 -4.3 -2.8 +6.2 DevMktsC m EM 39.47 -4.4 -3.1 +5.4 DevMktsR b EM 40.67 -4.3 -2.9 +6.0 DevMktsY EM 41.80 -4.3 -2.7 +6.5 DiscvA m SG 86.91 -.1 +11.1 +10.6 DiscvC m SG 62.38 -.1 +10.7 +9.8 DiscvMCGrA m MG 21.12 -.7 +5.9 +9.6/C DiscvMCGrC m MG 17.38 -.7 +5.5 +8.7/C DiscvMCGrR b MG 19.75 -.7 +5.8 +9.3/C DiscvR b SG 80.47 -.1 +10.9 +10.3 DiscvY SG 97.98 -.1 +11.2 +10.9 DivOppA m LV 23.50 -1.0 -1.3 +7.0/C DivOppC m LV 22.68 -1.0 -1.7 +6.2/D EqIncA m LV 31.26 -.9 -2.6 +3.4/E EqIncC m LV 24.78 -.9 -2.9 +2.7/E EqIncR b LV 29.88 -.9 -2.7 +3.2/E EqInvA m WS 18.26 -2.7 -.9 +6.2 EqInvC m WS 17.74 -2.8 -1.3 +5.4 EqInvR b WS 18.23 -2.7 -1.0 +6.0 FdmtlAltsA m AM 26.58 -.5 -.9 +.4 FdmtlAltsC m AM 23.49 -.6 -1.3 -.4 GlbA m WS 96.83 -1.9 +.9 +8.2/B GlbAllcA m IH 19.45 -1.4 -1.6 +3.9 GlbAllcC m IH 18.56 -1.4 -1.9 +3.2 GlbAllcY IH 19.44 -1.3 -1.4 +4.2 GlbC m WS 88.95 -2.0 +.5 +7.4/B GlbOppsA m SW 69.42 -5.6 +1.3 +21.5/A GlbOppsC m SW 61.17 -5.7 +.9 +20.6/A GlbOppsR b SW 66.72 -5.7 +1.1 +21.2/A GlbOppsY SW 70.30 -5.6 +1.4 +21.8/A GlbR b WS 96.28 -1.9 +.8 +7.9/B GlbStrIncA m MU 3.74 -.9 -3.1 +1.6 GlbStrIncC m MU 3.74 -1.0 -3.5 +.9 GlbStrIncR b MU 3.75 -.9 -3.2 +1.4 GlbStrIncY MU 3.74 -.9 -3.0 +1.9 GlbY WS 97.01 -1.9 +1.0 +8.4/B GoldSpecMnralA m SP 15.14 -1.2 -8.2 +8.9 GoldSpecMnralC m SP 13.83 -1.3 -8.6 +8.1 GoldSpecMnralR b SP 14.42 -1.2 -8.4 +8.6 IntlBdA m IB 5.55 -2.3 -4.9 +2.9 IntlBdC m IB 5.53 -2.3 -5.1 +2.2 IntlBdR b IB 5.53 -2.5 -5.0 +2.7 IntlBdY IB 5.55 -2.3 -4.8 +3.2 IntlDiversA m FG 18.01 -3.7 -1.5 +6.8 IntlDiversC m FG 17.46 -3.7 -1.8 +6.0 IntlDiversR b FG 17.77 -3.7 -1.6 +6.5 IntlEqA m FB 21.12 -4.7 -5.5 +4.6/A IntlGrA m FG 42.49 -4.2 -3.2 +4.0 IntlGrC m FG 40.21 -4.2 -3.6 +3.2 IntlGrR b FG 41.66 -4.2 -3.3 +3.7 IntlGrY FG 42.27 -4.1 -3.1 +4.2 IntlSmMidCoA m FR 52.33 -1.8 +5.6 +13.6 IntlSmMidCoC m FR 48.05 -1.9 +5.2 +12.7 IntlSmMidCoR b FR 49.96 -1.9 +5.5 +13.3 IntlSmMidCoY FR 51.93 -1.8 +5.7 +13.8 LtdTrmBdA m CS 4.45 -.2 -.3 +1.2 LtdTrmBdC m CS 4.44 -.3 -.7 +.3 LtdTrmBdY CS 4.47 ... -.1 +1.4 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 18.30 -.3 +1.9 +7.3/E MainStrtAllCpC m LB 16.68 -.4 +1.5 +6.5/E MainStrtAllCpR b LB 17.75 -.3 +1.8 +7.0/E MidCpValA m MV 56.13 -1.2 -2.1 +6.2/D MidCpValC m MV 46.11 -1.2 -2.5 +5.4/D MidCpValR b MV 53.70 -1.2 -2.2 +5.9/D MidCpValY MV 57.63 -1.1 -2.0 +6.4/D MnStrA m LB 50.96 +.5 -.1 +8.8/C MnStrC m LB 48.16 +.4 -.5 +8.0/D MnStrMidCpA m MB 27.50 ... +3.5 +6.3/C MnStrMidCpC m MB 22.62 -.1 +3.1 +5.5/D MnStrMidCpR b MB 26.05 -.1 +3.4 +6.0/D MnStrMidCpY MB 29.74 ... +3.6 +6.5/C MnStrR b LB 50.00 +.4 -.2 +8.5/D MnStrY LB 50.56 +.5 ... +9.0/C ModInvA m MA 12.18 -1.2 -.5 +4.8 ModInvC m MA 11.90 -1.3 -.9 +4.0 ModInvR b MA 12.10 -1.1 -.6 +4.5 RisingDivsA m LB 19.61 -.5 +1.9 +6.6/E RisingDivsC m LB 16.57 -.5 +1.6 +5.8/E RisingDivsR b LB 19.48 -.5 +1.8 +6.3/E RisingDivsY LB 20.33 -.4 +2.1 +6.9/E RlEsttA m SR 24.41 +4.3 -.8 +5.7/D RlEsttC m SR 23.72 +4.2 -1.2 +4.9/E RlEsttR b SR 24.29 +4.3 -.9 +5.4/D RlEsttY SR 24.69 +4.3 -.7 +5.9/C SrFltngRtA m BL 8.11 +.1 +1.8 +4.5 SrFltngRtC m BL 8.12 +.1 +1.4 +3.8 TotalReturnBdA m CI 6.61 +.1 -2.2 +1.8 TotalReturnBdC m CI 6.62 +.1 -2.5 +1.0 TotalReturnBdR b CI 6.61 +.1 -2.3 +1.5 TotalReturnBdY CI 6.57 +.2 -2.0 +2.1 ValA m LV 36.54 -1.8 -1.4 +6.4/D ValC m LV 34.86 -1.8 -1.8 +5.6/E ValY LV 37.36 -1.7 -1.3 +6.6/DOppenheimer RochesteAMTFreeMnsA m HM 7.09 +1.4 +6.2 +6.5/A AMTFreeMnsC m HM 7.03 +1.4 +5.7 +5.7/A AMTFreeNYMnsA m MY 11.18 +1.1 +5.1 +4.5 AMTFreeNYMnsC m MY 11.19 +1.0 +4.7 +3.7 CAMnA m MC 8.46 +1.1 +5.1 +5.5/A CAMnC m MC 8.43 +1.1 +4.9 +4.8/A HYMnA m HM 7.34 +1.5 +7.7 +7.9/A HYMnC m HM 7.31 +1.4 +7.4 +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 LtdTrmNYMnC m SS 2.87 +1.2 +5.9 ... MnsA m MY 15.49 +1.6 +8.1 +6.5/A MnsC m MY 15.45 +1.5 +7.7 +5.6/A MnsY MY 15.49 +1.6 +8.1 +6.7/A NewJerseyMnA m MJ 9.12 +2.1 +10.9 +2.5/D NewJerseyMnC m MJ 9.13 +1.9 +10.5 +1.8/E PennsylvaniaMnA m MP 10.39 +1.8 +8.7 +4.8/A PennsylvaniaMnC m MP 10.36 +1.8 +8.3 +4.0/A ShrtDurHYMuniA m HM 4.31 +1.9 +8.6 +1.4/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 6.95 +.9 -5.0 -7.8/C MLPAlphaPlusA m LP 5.98 +1.1 -7.1 -11.9/E MLPAlphaPlusC m LP 5.65 +1.1 -7.3 -12.5/E MLPAlphaPlusY LP 6.12 +1.2 -6.9 -11.7/E MLPAlphaY LP 7.59 +1.0 -4.5 -6.9/B MLPIncA m LP 5.86 -.3 -3.4 -7.0/C MLPIncCs m LP 5.47 -.4 -3.8 -7.7/C MLPIncY LP 6.03 -.4 -3.3 -6.8/B MLPSel40A m LP 7.86 +.4 -2.8 -4.7/A MLPSel40C m LP 7.43 +.2 -3.2 -5.4/A MLPSel40I LP 8.14 +.5 -2.7 -4.4/A MLPSel40Y LP 8.11 +.5 -2.7 -4.4/AOptimumFxdIncC m CI 9.27 ... -2.0 +.7/E FxdIncInstl CI 9.30 +.1 -1.5 +1.8/C IntlInstl FB 14.04 -4.9 -3.4 +6.7/A LgCpGrC m LG 15.35 +.1 +7.5 +11.7/C LgCpGrInstl LG 19.42 +.1 +8.0 +12.8/B LgCpValC m LV 15.58 -1.7 -3.5 +4.6/E LgCpValInstl LV 15.85 -1.6 -3.1 +5.6/E SmMidCpGrIns SG 17.97 +.5 +12.9 +9.2/D SmMidCpValIns SV 14.82 ... ... +3.7/EOsterweisOsterweis LB 19.83 +.3 +.5 +2.6/E StrInc HY 11.19 +.3 +.7 +4.2/BPGIM InvestmentsBalancedA m MA 15.81 ... +.4 +6.8/A BalancedZ MA 15.93 ... +.6 +7.2/A CAMuniIncA m MC 10.49 +.6 +.1 +2.8/D CoreBondZ CI 9.66 +.4 -1.7 +2.2/B GlbRlEstA m GR 23.99 +1.9 -.3 +3.7/D GlbRlEstC m GR 23.46 +1.9 -.4 +3.1/D GlbRlEstZ GR 24.13 +1.9 ... +4.1/D GlbTtlRetA m IB 6.57 -.3 -2.6 +4.5/A GovrnIncA m GI 9.31 +.7 -1.2 +1.0/B GovrnIncZ GI 9.29 +.7 -1.1 +1.3/A HighYieldA m HY 5.39 +.5 +.5 +5.4/A HighYieldB m HY 5.38 +.5 +.3 +4.9/A HighYieldC m HY 5.38 +.4 +.1 +4.6/B HighYieldZ HY 5.40 +.5 +.6 +5.7/A Jen20/20FocA m LG 15.43 -1.0 +5.7 +10.5/D Jen20/20FocC m LG 10.86 -1.0 +5.3 +9.7/D Jen20/20FocZ LG 17.13 -.9 +5.9 +10.9/D JenEqIncC m LB 15.05 -1.6 -1.1 +3.2/E JenEqOppA m LB 19.68 -1.2 +1.2 +7.7/D JenFinSerA m SF 14.66 -2.5 +2.2 +2.8/E JenHealSciA m SH 49.24 +2.9 +9.9 +2.3/C JenHealSciC m SH 37.57 +2.9 +9.5 +1.6/C JenHealSciZ SH 54.22 +3.0 +10.1 +2.7/B JenMidCapGrA m MG 36.24 -1.4 +2.8 +5.9/E JenMidCapGrC m MG 28.14 -1.4 +2.4 +5.2/E JenMidCapGrZ MG 39.15 -1.4 +2.9 +6.2/E JenNatResA m SN 39.30 -2.0 +.9 +.9/D JenSmlComA m SG 26.55 +.6 +6.5 +8.9/D JenSmlComC m SG 14.64 +.6 +6.2 +8.1/E JenSmlComZ SG 28.61 +.7 +6.6 +9.2/D JenUtlA m SU 13.96 +2.7 +.3 +5.4/D JenUtlC m SU 13.90 +2.6 -.1 +4.6/D JenUtlZ SU 13.97 +2.8 +.3 +5.7/D JenniFocGrA m LG 15.04 +.5 +15.0 +15.7/A JenniFocGrC m LG 12.12 +.4 +14.6 +14.9/A JennisonBldA m LG 22.21 +.1 +6.6 +9.3/E JennisonDivGrA m LG 13.64 -.7 +10.4 +12.5/B JennisonDivGrC m LG 11.38 -.8 +10.0 +11.6/C JennisonGrA m LG 40.01 -.3 +10.5 +14.3/A JennisonGrC m LG 32.16 -.3 +10.1 +13.5/B JennisonGrZ LG 43.09 -.3 +10.7 +14.6/A JennisonValA m LV 19.90 -1.3 -2.0 +4.0/E MuniHiIncA m HM 10.21 +.6 +.9 +4.3/C MuniHiIncC m HM 10.21 +.6 +.5 +3.5/D NationalMuniA m MI 14.61 +.5 -.2 +2.6/B QMADefEqA m LB 14.72 +1.0 -.5 +7.5/D QMAIntlEqA m FV 7.47 -5.4 -6.3 +2.5/B QMALrgCaCoEqA m LB 16.96 -.2 +2.0 +10.7/B QMASmCpValZ SV 20.69 +1.0 +2.4 +9.5/B QMAStockIdxI LB 53.36 -.1 +2.5 +11.0/A QMAStockIdxZ LB 53.36 ... +2.5 +11.0/A ShTerCorBdA m CS 10.74 ... -.7 +1.3/B TtlRetBdA m CI 14.12 +.4 -2.1 +3.0/A TtlRetBdC m CI 14.11 +.4 -2.4 +2.2/B TtlRetBdZ CI 14.07 +.4 -2.0 +3.2/APIA Mutual FundsShrtTrmSecAdv UB 9.96 +.1 +.3 +.8/DPIMCOAlAstA m TV 11.70 -1.7 -2.7 +4.1 AlAstAdmin b TV 11.71 -1.7 -2.6 +4.3 AlAstAllAthA m TV 8.52 -1.8 -3.6 +2.3 AlAstAllAthC m TV 8.51 -2.0 -3.9 +1.6 AlAstAllAthI2 TV 8.52 -1.9 -3.4 +2.7 AlAstAllAthIns TV 8.51 -1.9 -3.4 +2.8 AlAstC m TV 11.64 -1.8 -3.1 +3.3 AlAstI2 TV 11.71 -1.7 -2.6 +4.5 AlAstInstl TV 11.69 -1.6 -2.4 +4.6 AlAstR b TV 11.63 -1.7 -2.7 +3.9 CAIntermMnBdA m MF 9.64 +.3 -.5 +2.0 CAIntermMnBdIns MF 9.64 +.3 -.3 +2.3 CAShrtDrMnIncIn SS 9.83 +.3 +.5 +.9 CmdPlsStrA m BB 6.36 -1.6 +8.1 +.5 CmdPlsStrI2 BB 6.42 -1.7 +8.2 +.8 CmdPlsStrIs BB 6.45 -1.7 +8.2 +.9 CmdtyRlRtStrA m BB 6.48 -3.8 -.3 -4.2 CmdtyRlRtStrAdm b BB 6.51 -3.7 -.2 -4.0 CmdtyRlRtStrC m BB 6.14 -3.8 -.7 -4.9 CmdtyRlRtStrI2 BB 6.62 -3.7 ... -3.8 CmdtyRlRtStrIns BB 6.64 -3.7 ... -3.8 CrdtAbsRtI2 XS 9.88 -.4 -.5 +3.0/B CrdtAbsRtInstl XS 9.92 -.4 -.4 +3.1/B DivandIncA m IH 11.51 -1.8 -2.5 +2.3/D DivandIncC m IH 11.47 -1.8 -2.8 +1.5/E 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 EMBdI2 EB 9.94 -1.6 -4.6 +4.4 EMBdInstl EB 9.94 -1.6 -4.6 +4.5 EMCcyInstl CR 8.85 -2.2 -4.4 +1.7/C EMCorpBdInstl EB 10.25 -.8 -2.4 +3.4 EMFullSpcBdIns EB 7.19 -2.4 -5.5 +2.1/D EmergLclBdA m XP 6.81 -3.5 -7.1 +.8/C EmergLclBdI2 XP 6.81 -3.5 -7.0 +1.1/B EmergLclBdInstl XP 6.81 -3.5 -6.9 +1.2/B EqSLSA m LO 11.63 -.3 +.7 +2.6 EqSLSC m LO 11.15 -.4 +.5 +1.8 EqSLSI2 LO 11.81 -.3 +.9 +2.9 EqSLSInstl LO 11.89 -.3 +.9 +3.0 ExtendedDrInstl GL 7.61 +3.1 -3.8 +6.6 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 9.79 -1.3 -2.1 +3.0/B FrgnBdUnHdgAdm b IB 9.79 -1.3 -2.0 +3.2/B FrgnBdUnHdgI2 IB 9.79 -1.2 -1.9 +3.3/A FrgnBdUnHdgIns IB 9.79 -1.2 -1.9 +3.4/A GNMAA m GI 10.76 +.4 -1.2 +1.0 GNMAI2 GI 10.76 +.4 -1.1 +1.3 GNMAInstl GI 10.76 +.4 -1.1 +1.4 GlbAdvtStrBdIns IB 10.63 -.3 -.7 +3.4/A GlbBdUSDHdgA m IB 10.13 ... -.5 +3.4 GlbBdUSDHdgI2 IB 10.13 ... -.4 +3.7 GlbBdUSDHdgIns IB 10.13 ... -.4 +3.8 GlbBdUnHdgdAdm b IB 9.25 -1.0 -2.6 +3.3 GlbBdUnHdgdIns IB 9.25 -1.0 -2.5 +3.6 GlbMltAsstA m IH 12.30 -1.3 -1.3 +3.2 GlbMltAsstC m IH 11.96 -1.4 -1.7 +2.4 GlbMltAsstInstl IH 12.40 -1.4 -1.2 +3.7 HYA m HY 8.64 +.1 -1.2 +4.1/B HYAdmin b HY 8.64 +.1 -1.1 +4.2/B HYC m HY 8.64 ... -1.6 +3.3/D HYI2 HY 8.64 +.1 -1.1 +4.4/B HYInstl HY 8.64 +.1 -1.0 +4.5/B HYMnBdA m HM 9.07 +.7 +1.7 +6.0 HYMnBdC m HM 9.07 +.6 +1.4 +5.2 HYMnBdI2 HM 9.07 +.7 +1.8 +6.2 HYMnBdInstl HM 9.07 +.7 +1.9 +6.3 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 51

HYSpectrumA m HY 9.73 +.3 -.1 +5.2 HYSpectrumI2 HY 9.73 +.3 ... +5.4 HYSpectrumInstl HY 9.73 +.3 ... +5.5 IncA m MU 11.99 +.1 -.9 +4.8/A IncAdmin b MU 11.99 +.1 -.9 +4.9/A IncC m MU 11.99 ... -1.3 +4.0/A IncI2 MU 11.99 +.1 -.8 +5.1/A IncInstl MU 11.99 +.1 -.7 +5.2/A IncR b MU 11.99 +.1 -1.1 +4.5/A InRspMlAstIns XY 8.56 -.5 -.3 +3.3 InvGdCpBdA m TW 10.08 -.2 -2.8 +3.5 InvGdCpBdAdm b TW 10.08 -.2 -2.7 +3.6 InvGdCpBdC m TW 10.08 -.3 -3.1 +2.7 InvGdCpBdIns TW 10.08 -.2 -2.6 +3.9 InvGdCpBdP TW 10.08 -.2 -2.6 +3.8 LngDrTtlRetIns CL 10.34 +.4 -4.3 +5.6/A LngTrmCrdtI2 CL 11.38 -.5 -5.7 +5.8/A LngTrmCrdtInstl CL 11.38 -.5 -5.6 +5.9/A LngTrmUSGvtA m GL 6.01 +2.1 -2.9 +3.8 LngTrmUSGvtI2 GL 6.01 +2.1 -2.8 +4.1 LngTrmUSGvtIns GL 6.01 +2.1 -2.7 +4.2 LowDrA m CS 9.73 -.1 -.6 +.7 LowDrAdmin b CS 9.73 -.1 -.6 +.8 LowDrC m CS 9.73 -.1 -.8 +.4 LowDrI2 CS 9.73 ... -.5 +1.0 LowDrIIInstl CS 9.66 +.2 ... +1.1 LowDrInstl CS 9.73 ... -.5 +1.1 LowDrR b CS 9.73 -.1 -.7 +.5 LowDurESGIns CS 9.43 ... -.3 +.9 LowDurIncA m CS 8.50 ... +.5 +4.0/A LowDurIncC m CS 8.50 ... +.3 +3.7/A LowDurIncI2 CS 8.50 ... +.6 +4.4/A LowDurIncInstl CS 8.50 ... +.7 +4.5/A MnBdA m ML 9.78 +.5 +.5 +3.8 MnBdC m ML 9.78 +.5 +.3 +3.3 MnBdI2 ML 9.78 +.5 +.6 +4.0 MnBdInstl ML 9.78 +.5 +.7 +4.1 ModDrInstl CI 9.98 ... -1.1 +1.5/D MortgOppsInstl NT 11.00 +.3 +.9 +4.0 MrtgBckdScA m CI 10.32 +.4 -.6 +2.3 MrtgBckdScIns CI 10.32 +.5 -.4 +2.7 NYMnBdA m MN 11.13 +.4 +.1 +2.9 NYMnBdInstl MN 11.13 +.5 +.3 +3.2 RAEFdmAdPLUSIns NE 10.15 +.4 +.3 +.2 RAEFdmPLA m LV 7.30 -.7 +1.0 +9.4 RAEFdmPLC m LV 6.74 -.7 +.6 +8.5 RAEFdmPLEMGIns EM 10.07 -7.9 -8.3 +6.4 RAEFdmPLI2 LV 7.61 -.6 +1.1 +9.7 RAEFdmPLInstl LV 7.67 -.6 +1.2 +9.8 RAEFdmPLIntlIns FV 8.95 -4.2 -4.6 +4.6 RAEFdmPLSmInstl SV 12.53 +2.1 +7.4 +11.5 RlEstRlRtStrA m SR 7.55 +4.6 -.8 +6.1 RlEstRlRtStrIns SR 8.35 +4.6 -.6 +6.5 RlRetA m IP 10.88 +1.1 -.3 +1.7 RlRetAdmin b IP 10.88 +1.1 -.2 +1.8 RlRetAsstInstl IP 8.39 +2.8 -.9 +4.1 RlRetC m IP 10.88 +1.1 -.6 +1.2 RlRetI2 IP 10.88 +1.1 -.2 +2.0 RlRetInstl IP 10.88 +1.1 -.1 +2.1 RlRetR b IP 10.88 +1.1 -.4 +1.4 ShrtAsstInvmIns UB 10.04 +.1 +1.0 +1.6 ShrtDrMnIncA m MS 8.36 +.4 +.3 +.7 ShrtDrMnIncIns MS 8.36 +.4 +.5 +1.1 ShrtTrmA m UB 9.87 +.1 +.9 +1.8/A ShrtTrmAdm b UB 9.87 +.1 +.9 +1.8/A ShrtTrmC m UB 9.87 +.1 +.8 +1.5/B ShrtTrmI2 UB 9.87 +.1 +1.0 +1.9/A ShrtTrmIns UB 9.87 +.1 +1.0 +2.0/A ShrtTrmR b UB 9.87 +.1 +.8 +1.5/B SrFltngRtA m BL 9.85 ... +1.2 +3.1 SrFltngRtC m BL 9.85 ... +.9 +2.3 SrFltngRtIns d BL 9.85 +.1 +1.4 +3.4 StkPlsShrtIns BM 8.33 +1.0 -.6 -8.4 StksPLUSA m LB 10.65 -.8 +1.2 +10.0 StksPLUSAbRtA m LB 10.71 -.7 +2.1 +10.7 StksPLUSAbRtC m LB 9.76 -.7 +1.7 +9.9 StksPLUSAbRtI2 LB 10.76 -.7 +2.2 +11.0 StksPLUSAbRtIns LB 10.89 -.7 +2.2 +11.1 StksPLUSC m LB 10.11 -.9 +.9 +9.5 StksPLUSIUHdIns FB 6.60 -3.1 -3.0 +3.9 StksPLUSIUSDHA m FB 8.07 -1.7 +.2 +5.0 StksPLUSIUSDHC m FB 7.44 -1.7 ... +4.2 StksPLUSIUSDHI2 FB 8.41 -1.6 +.4 +5.3 StksPLUSIUSDHIn FB 8.48 -1.7 +.4 +5.4 StksPLUSIns LB 11.46 -.9 +1.4 +10.5 StksPLUSLngDrIn XM 6.93 ... -3.0 +15.6 StksPLUSSmA m SB 11.00 +.9 +7.5 +10.6 StksPLUSSmC m SB 10.15 +.9 +7.1 +9.7 StksPLUSSmI2 SB 11.16 +1.0 +7.8 +10.9 StksPLUSSmIns SB 11.25 +1.0 +7.8 +11.0 TotRetESGI2 CI 8.87 +.2 -1.8 +1.8 TotRetESGIns CI 8.87 +.2 -1.8 +1.9 TtlRetA m CI 9.97 +.1 -1.9 +1.8/C TtlRetAdm b CI 9.97 +.1 -1.8 +1.9/B TtlRetC m CI 9.97 ... -2.3 +1.0/E TtlRetI2 CI 9.97 +.1 -1.8 +2.1/B TtlRetIIIns CI 9.43 +.4 -1.3 +2.4 TtlRetIVIns CI 10.19 +.4 -1.7 +2.1 TtlRetIns CI 9.97 +.1 -1.7 +2.2/B TtlRetR b CI 9.97 +.1 -2.0 +1.5/D UncnsBdA m NT 10.79 +.1 +1.1 +2.8/B UncnsBdC m NT 10.79 ... +.7 +2.0/C UncnsBdI2 NT 10.79 +.1 +1.2 +3.1/B UncnsBdIns NT 10.79 +.1 +1.3 +3.2/BPNCCorFI b CI 16.40 -.1 -2.2 +1.3/D DiversEq b LB 27.23 -1.9 -.4 +5.7/E IntermBdI CI 10.61 +.1 -1.3 +.9/E IntermTxExBdI MI 9.31 +.4 -.7 +2.1/C IntlEqA m FG 24.26 -2.3 +.1 +6.8/B IntlEqIns FG 24.49 -2.3 +.2 +7.1/B LtdMatBdIns CS 9.97 +.1 -.1 +.5/E MltFctrLgCpGrI LG 39.34 -.9 +3.5 +10.6/D MltFctrLgCpValI LV 24.71 -2.1 -3.8 +5.0/E SmCpI SG 25.18 +1.4 +5.1 +6.5/E TtlRetAdvtgIns CI 10.42 +.1 -2.0 +1.6/D TxExLtdMatBdIns MS 10.20 +.4 +.1 +.9/C UltraShrtBdI UB 9.87 ... +.5 +.7/DPRIMECAP OdysseyAgrsGr MG 48.17 -4.8 +8.7 +16.1/A Gr LG 39.89 -3.5 +7.1 +15.2/A Stk LB 31.83 -1.8 -.3 +11.3/APacic CapitalTxFrSecY MI 10.02 +.3 -.4 +2.2/C TxFrShrtIntrScY MS 10.00 +.4 +.2 +.8/CPacic FundsOptmzAgrsGrA m XM 17.17 -1.4 +.2 +6.9 OptmzAgrsGrC m XM 16.70 -1.5 -.2 +6.1 OptmzCnsrA m XY 11.15 -.5 -1.6 +2.9 OptmzCnsrC m XY 10.89 -.6 -1.9 +2.1 OptmzGrA m AL 15.53 -1.3 -.5 +5.9 OptmzGrB m AL 15.26 -1.4 -.9 +5.1 OptmzGrC m AL 15.22 -1.3 -.8 +5.1 OptmzModA m MA 14.26 -1.0 -.8 +5.0 OptmzModB m MA 14.04 -1.1 -1.2 +4.2 OptmzModC m MA 14.02 -1.1 -1.1 +4.2 OptmzModCnsrA m CA 12.50 -.9 -1.4 +3.8 OptmzModCnsrC m CA 12.24 -.9 -1.8 +3.1ParadigmVal d SB 54.46 +1.4 +11.2 +11.9/AParametricEmMktsInstl EM 14.42 -5.7 -8.7 +2.6/D EmMktsInv b EM 14.35 -5.7 -8.8 +2.3/D TxMgEMktIs EM 47.99 -5.4 -8.2 +2.8/DParnassusCorEqInv LB 43.43 -.2 +2.2 +9.3/C FI CI 16.03 +.3 -2.1 +1.5/D Parnassus LB 47.06 +.7 -2.5 +7.0/EPaxBalIndvInv b MA 22.33 -.1 +.3 +5.6/C ESGBtQlIndvInv b LB 19.72 -.2 +.9 +8.4/D HYBdIndvInv b HY 6.56 +.3 -.8 +3.7/CPaydenCAMnInc MF 10.15 +.5 -.3 +2.6/B CorBdInv CI 10.40 +.2 -1.6 +2.7 EmMktsBdInv EB 13.07 -2.5 -6.1 +4.6 EqInc LV 16.30 -1.3 -.5 +9.9/A GNMAInv GI 9.16 +.4 -1.2 +1.0 GlbFI IB 8.98 +.2 -.8 +2.7 GlbLowDr IB 9.92 -.1 -.2 +.9 HiIncInv HY 6.31 ... -.7 +3.9/C LowDr CS 9.94 -.1 ... +.9/C LtdMat UB 9.46 +.1 +.9 +1.2/BPear TreePlrsFgnVlInstl FV 21.65 -3.6 -2.1 +5.3/A PlrsFgnVlOrd b FV 21.67 -3.6 -2.3 +4.9/A PlrsSmCpOrd b SB 27.44 +2.3 +5.1 +7.5/D PnAgrEMOrdinary b EM 20.65 -7.1 -11.0 -.9/E QualOrd b LB 19.50 -.3 +1.2 +12.2/APerformanceMnBdInstl x MI 23.80 +.5 -.9 +3.7/A StrBd x MU 22.26 +.5 +.6 +4.9/APermanentI CA 40.83 -1.1 -.8 +4.6/BPerrittMicroCpOppsInv d SB 31.97 +.7 +6.6 +9.4/B UltraMicroCp d SB 16.69 -1.3 -3.4 +9.5/BPioneerA m LB 29.19 -.9 +1.8 +9.6/C AMTFreeMnA m ML 14.35 +.4 -.6 +3.4/B AMTFreeMnY ML 14.31 +.4 -.5 +3.7/A BalA m MA 9.43 -.3 -.1 +5.6/C BdA m CI 9.45 +.1 -1.5 +2.3/B BdC m CI 9.35 +.1 -1.8 +1.5/D BdY CI 9.36 +.1 -1.4 +2.6/A C m LB 25.49 -.9 +1.4 +8.8/C CorEqA m LB 21.07 -1.2 +2.4 +10.1/B CorEqY LB 21.32 -1.2 +2.5 +10.4/B DiscpGrA m LG 18.83 -1.1 +3.5 +10.0/D DiscpValA m LV 15.48 -2.6 -2.8 +8.0/B DiscpValC m LV 15.17 -2.7 -3.1 +7.2/C DiscpValY LV 15.57 -2.6 -2.6 +8.3/B EqIncA m LV 35.34 -.9 -.4 +10.6/A EqIncC m LV 34.73 -.9 -.8 +9.8/A EqIncR b LV 35.99 -.9 -.6 +10.2/A GlbHYA m HY 8.63 -1.0 -2.6 +3.2/D GlbHYC m HY 8.61 -1.1 -3.0 +2.4/E GlbHYY HY 8.47 -1.1 -2.6 +3.4/D HYA m HY 9.52 +.2 -.2 +3.6/C HYC m HY 9.72 +.2 -.6 +2.9/E HYY HY 9.53 +.3 ... +4.0/C HiIncMnA m HM 7.29 +.5 +2.2 +5.5/A HiIncMnC m HM 7.30 +.4 +2.0 +4.8/B IntlEqA m FB 23.69 -4.2 -3.9 +3.5/B MidCpValA m MV 24.01 -2.9 -4.9 +4.9/E R b LB 29.32 -.9 +1.6 +9.2/C RlEsttA m SR 24.17 +3.8 -.5 +5.8/D SelMidCpGrA m MG 44.89 -.1 +6.9 +10.8/B SelMidCpGrY MG 48.54 -.1 +7.1 +11.1/B ShrtTrmIncY CS 9.38 +.1 +.5 +1.5/B SolusBalA m IH 11.84 -2.4 -3.2 +1.8/E SolusBalC m IH 10.87 -2.4 -3.5 +1.1/E StrIncA m MU 10.43 -.2 -2.1 +2.7/C StrIncC m MU 10.21 -.3 -2.3 +2.1/D StrIncR b MU 10.61 -.1 -2.2 +2.4/D StrIncY MU 10.43 -.1 -1.9 +3.1/C Y LB 29.56 -.8 +1.9 +9.9/B PolarisGlbVal d WS 27.20 -2.2 -1.8 +7.4/BPortfolio 21GlbEqR b WS 42.94 -2.1 -.1 +8.7/APraxisGenesisBalA m MA 13.71 -.4 +.2 +5.1/D GenesisGrA m AL 15.24 -.6 +1.0 +6.1/C GrIdxA m LG 24.60 +.3 +6.7 +13.0/B ImpactBdA m CI 10.12 +.3 -1.7 +1.5/DPrincipalCAMnA m MF 10.35 +.3 -.8 +3.4 CorPlusBdA m CI 10.57 +.2 -2.4 +1.8 CorPlusBdIns CI 10.57 +.2 -2.1 +2.2 CorPlusBdJ m CI 10.64 +.1 -2.3 +1.8 CptlAprcA m LB 62.71 -.6 +1.9 +9.3 CptlAprcC m LB 48.68 -.6 +1.4 +8.4 DiversIntlA m FB 13.28 -4.7 -5.1 +3.5 DiversIntlIns FB 13.22 -4.7 -4.9 +4.1 DiversIntlJ m FB 13.13 -4.7 -5.0 +3.7 EqIncA m LV 30.81 -1.3 -1.0 +9.1 EqIncC m LV 30.04 -1.4 -1.4 +8.3 GvtHiQualBdA m GI 10.12 +.4 -1.0 +.8 HYA m HY 7.27 +.3 -.6 +4.7 HYC m HY 7.35 +.4 -.8 +4.0 HYIIns HY 9.61 +.3 +.4 +4.1 IncA m CI 9.33 +.3 -.8 +2.3 InProtIns IP 8.55 +1.2 +.2 +1.9 IntlEMA m EM 27.24 -7.8 -9.1 +4.6 IntlEMJ m EM 26.23 -7.8 -9.0 +4.7 IntlIIns FG 16.15 -7.0 -5.7 +4.1 LCpSP500IdxA m LB 17.83 -.7 +1.7 +10.5 LCpSP500IdxIs LB 17.83 -.7 +1.8 +10.8 LCpSP500IdxJ m LB 17.65 -.7 +1.7 +10.6 LfTm2010Ins TA 13.43 -.6 -.7 +4.0 LfTm2010J m TA 13.38 -.6 -.8 +3.8 LfTm2020A m TE 14.22 -1.0 -.8 +4.7 LfTm2020Ins TE 14.13 -1.0 -.6 +5.1 LfTm2020J m TE 14.06 -1.0 -.6 +4.9 LfTm2030A m TH 14.70 -1.4 -.7 +5.6 LfTm2030Ins TH 14.67 -1.4 -.5 +6.0 LfTm2030J m TH 14.63 -1.3 -.5 +5.8 LfTm2040A m TJ 15.43 -1.5 ... +6.2 LfTm2040Ins TJ 15.72 -1.5 +.1 +6.6 LfTm2040J m TJ 15.58 -1.5 +.1 +6.4 LfTm2050Ins TN 15.71 -1.6 +.3 +7.0 LfTm2050J m TN 15.28 -1.6 +.2 +6.7 LfTmStrIncIns RI 12.24 -.4 -.9 +3.4 LfTmStrIncJ m RI 12.18 -.4 -1.0 +3.2 LgCpGrA m LG 9.76 -2.1 +8.2 +9.9 LgCpGrIIns LG 15.97 -.1 +10.7 +14.6 LgCpGrIJ m LG 13.27 -.2 +10.6 +14.4 LgCpGrIns LG 10.40 -2.0 +8.6 +10.4 LgCpGrJ m LG 9.00 -2.1 +8.3 +10.1 LgCpValA m LV 10.57 -2.3 -3.1 +5.6 LgCpValIIIIns LV 16.84 -.7 -.5 +7.8 LgCpValIIIJ m LV 16.60 -.8 -.7 +7.4 LgCpValJ m LV 10.31 -2.4 -3.1 +5.7 MdCpA m MG 27.19 +.3 +1.7 +9.7 MdCpGrIIIIns MG 11.79 -.6 +6.0 +8.5 MdCpGrJ m MG 7.38 -.1 +5.9 +8.5 MdCpJ m MG 26.21 +.3 +1.8 +9.9 MdCpSP400IdxJ m MB 21.42 -.1 +2.7 +9.4 MdCpValIIIJ m MV 19.21 -1.2 -4.3 +4.5 MdCpValIIns MV 15.10 -.1 +.2 +6.3 PrefSecIns RR 9.95 -.1 -1.8 +4.9 RlEsttSecA m SR 23.51 +3.9 -.3 +7.4 RlEsttSecIns SR 23.52 +3.9 -.1 +7.9 RlEsttSecJ m SR 22.82 +3.8 -.3 +7.6 SAMgBA m MA 15.84 -.9 -.5 +5.2 SAMgBC m MA 15.58 -1.0 -.9 +4.5 SAMgCnsBA m CA 12.11 -.6 -.7 +4.1 SAMgCnsBC m CA 11.96 -.7 -1.1 +3.4 SAMgCnsGA m AL 18.13 -1.5 -.5 +6.4 SAMgCnsGC m AL 16.84 -1.5 -.8 +5.6 SAMgmtFlxIncA m XY 12.31 ... -.7 +3.5 SAMgmtFlxIncC m XY 12.18 ... -1.1 +2.7 SAMgmtStrGrA m XM 20.43 -1.8 -.7 +6.4 SAMgmtStrGrC m XM 18.60 -1.8 -1.1 +5.6 ShrtTrmIncA m CS 12.04 +.1 -.1 +1.3 SmCpA m SB 25.10 +2.2 +10.0 +9.3 SmCpGrIIns SG 15.38 +1.5 +10.5 +11.2 SmCpGrIJ m SG 11.49 +1.5 +10.4 +10.9 SmCpIns SB 26.91 +2.2 +10.2 +9.7 SmCpJ m SB 24.05 +2.2 +10.1 +9.5 SmCpSP600IdxIns SB 29.57 +1.4 +9.2 +12.7 SmCpSP600IdxJ m SB 28.04 +1.4 +9.1 +12.4 SmCpValIIIns SV 13.67 +.5 +3.7 +7.6 TxExBdA m MI 7.12 +.2 -.3 +2.9ProFundsBtchUltrSctInv LE 58.47 -1.9 -6.4 -6.6/E IntUltraSectInv LE 95.35 +5.6 +38.2 +38.0/A NASDAQ100Inv LG 69.47 +.9 +9.5 +15.2/A SmCpInv SB 89.52 +1.0 +6.6 +8.2/C UltBullInv LE 58.58 -.5 +1.6 +17.9/B UltMidCpInv LE 45.47 +.2 +3.3 +15.2/B UltNASDAQ100Inv LE 71.27 +1.6 +16.9 +30.2/A UltSmCpInv LE 67.00 +2.0 +12.3 +14.8/BProspectorOpp m MB 21.33 -.1 +2.3 +9.9/AProvident TrustTrustStr LG 15.59 +.7 +5.8 +14.7/APutnamAMTFreeMnA m ML 14.92 +.3 -.6 +2.5 CATxExIncA m MC 8.03 +.4 -.4 +2.9/C CnvrtSecA m CV 26.07 -1.6 +3.2 +5.3 CnvrtSecY CV 26.05 -1.6 +3.3 +5.6 CptlOppsA m SB 14.14 -.4 +4.8 +5.9 CptlSpectrumA m AL 33.01 +2.9 -3.7 -1.0/E CptlSpectrumC m AL 31.30 +2.8 -4.0 -1.8/E CptlSpectrumY AL 33.43 +2.9 -3.6 -.8/E DiversIncA m NT 7.04 +.2 +2.5 +3.3/B DiversIncC m NT 6.90 ... +2.1 +2.5/C DiversIncM m NT 6.90 +.2 +2.5 +3.0/B DynAstAlcBalA m MA 15.12 -.8 -.4 +5.9/B DynAstAlcBalB m MA 15.06 -.9 -.7 +5.1/D DynAstAlcBalC m MA 14.71 -.9 -.7 +5.1/D DynAstAlcBalY MA 15.16 -.8 -.2 +6.1/B DynAstAlcCnsrA m TV 10.68 -.6 -1.5 +3.7/C DynAstAlcCnsrY TV 10.72 -.6 -1.4 +4.0/C DynAstAlcGrA m AL 16.98 -1.5 -.4 +7.0/B DynAstAlcGrB m AL 16.56 -1.5 -.7 +6.2/C DynAstAlcGrC m AL 15.90 -1.5 -.7 +6.2/C DynAstAlcGrY AL 17.18 -1.5 -.2 +7.3/B EqIncA m LV 24.38 -.7 ... +8.0/B EqIncB m LV 24.10 -.8 -.4 +7.2/C EqIncC m LV 24.10 -.8 -.4 +7.2/C EqIncM m LV 24.07 -.7 -.2 +7.5/C EqIncY LV 24.39 -.7 +.2 +8.3/B EqSpectrumA m MB 38.98 +3.9 +2.7 +.8/E EqSpectrumC m MB 36.51 +3.8 +2.4 +.1/E EqSpectrumY MB 39.72 +3.9 +2.8 +1.1/E EuropeEqA m ES 26.52 -3.6 -3.4 +.3 FixIncAbReA m NT 9.84 +.5 +2.2 +2.4 FixIncAbReC m NT 9.80 +.3 +1.8 +1.6 FixIncAbReY NT 9.84 +.4 +2.3 +2.6 FltngRtIncA m BL 8.56 -.1 +1.7 +3.1/D FltngRtIncC m BL 8.55 -.2 +1.2 +2.3/E GlbEqA m WS 15.82 -2.6 +.4 +6.0/C GlbHCA m SH 50.35 -.5 +2.0 -1.0/D GlbHCY SH 54.03 -.5 +2.2 -.8/D GlbIncA m IB 11.81 -.3 -1.2 +2.2 GlbNatrlResA m SN 16.49 -.8 -1.4 -5.1 GlbUtlsA m SU 13.31 +.8 -1.0 +5.3 GrOppsA m LG 34.24 +1.2 +9.4 +14.0/A GrOppsB m LG 29.10 +1.2 +9.0 +13.1/B GrOppsC m LG 29.62 +1.2 +9.0 +13.1/B HighYieldA m HY 5.75 +.1 -.6 +4.0/C HighYieldM m HY 5.72 -.1 -.9 +3.7/C IncA m CI 6.86 +.7 +.6 +2.0/B IncC m CI 6.80 +.7 +.2 +1.3/D IncM m CI 6.67 +.7 +.4 +1.8/C IncY CI 6.97 +.7 +.7 +2.3/B IntlCptlOppsA m FA 40.87 -2.3 -3.3 +5.1 IntlEqA m FB 25.11 -4.5 -4.1 +2.2/D IntlEqY FB 25.41 -4.5 -3.9 +2.4/D IntlGrA m FG 22.78 -3.3 -.3 +4.9 IntlValA m FV 11.65 -4.1 -4.6 +2.3 MATEIncA m MT 9.42 +.2 -.9 +2.3 MNTEIncA m SM 9.12 +.3 -.4 +2.1 MltAsAbRtA m AM 11.80 -1.6 -3.3 +1.9/B MltAsAbRtC m AM 11.44 -1.6 -3.6 +1.2/B MltAsAbRtY AM 11.85 -1.6 -3.2 +2.2/B MortgageSecsA m GI 12.59 +1.0 +.2 +.4/D NJTEIncA m MJ 9.09 +.4 -.3 +2.7 NYTEIncA m MY 8.39 +.4 -.4 +2.6/C OhioTEIncA m MO 8.83 +.2 -.6 +2.2 PETEIncA m MP 8.95 +.2 -.5 +2.4 RsrchA m LB 33.83 -.5 +2.2 +9.6 RtrReady2020A m TE 19.45 -.7 -1.0 +2.8 RtrReady2025A m TG 22.59 -.9 -1.0 +3.6 RtrReady2030A m TH 22.78 -1.2 -1.0 +4.5 RtrReady2035A m TI 23.51 -1.5 -1.0 +5.3 ShrtDurBdA m NT 10.06 ... +1.1 +1.8 ShrtDurBdY NT 10.09 +.1 +1.2 +2.1 SmCpGrA m SG 42.48 +.6 +12.6 +8.9 SmCpValA m SV 13.85 +1.2 +2.3 +8.3 SmCpValY SV 14.58 +1.3 +2.5 +8.6 SustFutureA m MV 20.19 -.9 +1.4 +5.1 SustLeadersA m LG 95.41 -1.4 +6.7 +12.1/C SustLeadersB m LG 74.91 -1.4 +6.3 +11.3/C SustLeadersM m LG 82.84 -1.4 +6.4 +11.6/C SustLeadersY LG 102.01 -1.4 +6.8 +12.4/B TEIncA m ML 8.49 +.4 -.5 +2.8/D TxFrHYA m HM 12.48 +.5 +.6 +4.3/CQCIBalIns CA 12.19 +.4 +.7 +5.5/AQSCnsrvGrA m MA 14.40 -.9 -.8 +4.9 DefesvGrA m CA 13.07 -.5 -1.3 +3.9 GlbEqA m WS 17.05 -2.4 -2.2 +7.9/B GrA m XM 15.91 -2.0 -1.2 +5.2 ModGrA m AL 15.74 -1.5 -.8 +5.3 SP500IdxA b LB 25.75 -.1 +2.3 +10.6/BRBCEntprI d SG 23.83 +2.3 +3.7 +8.5/D SMIDCpGrI d MG 14.94 +.9 +8.6 +10.3/BReynoldsBlueChipGr b LG 63.11 +1.7 +11.9 +8.6/ERice Hall JamesMicroCpIns d SG 37.10 +3.8 +12.1 +11.1/B SmCpIns SG 11.75 +2.1 +7.5 +3.9/ERiverNorthCorOppR m MA 10.66 -1.0 -1.2 +6.7 dblelnStrIncI d MU 10.18 +.2 -.2 +3.8 dblelnStrIncR m MU 10.19 +.1 -.4 +3.6RiverbridgeGrIns d MG 19.67 +1.8 +8.9 +11.9/ARockefellerCorTxableBdIns CI 9.75 +.1 -2.0 +1.8/C IntermTENtBdIns MI 9.95 +.3 -.5 +1.0/ERoyceLowPricedStkSvc m SB 9.25 +1.3 +9.3 +5.8/E MicroCpInvm d SB 12.84 +2.5 +10.3 +6.3/D OppInvm d SV 14.11 -.1 +3.9 +11.1/A PEMutCnslt m SB 8.89 ... +5.1 +9.2/B PEMutInvm d SB 11.11 +.1 +5.6 +10.3/B PremInvm d SG 16.96 -.7 +2.2 +10.5/C Sm/MdCpPremSvc m MB 15.12 -.7 -3.1 +7.8/B SmCpValSvc m SV 10.85 +.6 +7.2 +5.3/E SmlrCoGrSvc m SG 11.78 +1.6 +10.2 +8.1/E SpecEqInvm d SV 21.85 +4.0 +.3 +7.3/D TtlRetInvm d SB 13.56 -.2 +.4 +8.9/CRussellInvEmergMktsS EM 19.29 -7.7 -8.8 +4.0 InvGbRlEstSecS GR 33.36 +1.3 -.6 +4.6 InvGlobalEqS WS 10.76 -1.6 -.4 +7.0 InvIntlDvdMktS FB 39.44 -3.8 -4.3 +3.7 InvInvmGrdBdS CI 20.74 +.4 -1.9 +1.8 InvLPBalStrA m MA 11.17 -1.3 -1.2 +4.1 InvLPBalStrC b MA 10.88 -1.4 -1.5 +3.4 InvLPBalStrS MA 11.32 -1.4 -1.0 +4.3 InvLPCnsrvStrA m XY 9.66 -.3 -.8 +2.6 InvLPCnsrvStrC b XY 9.53 -.4 -1.2 +1.8 InvLPEqGrStrA m AL 13.26 -1.9 -.9 +5.5 InvLPEqGrStrC b AL 11.82 -2.0 -1.3 +4.7 InvLPEqGrStrS AL 13.34 -1.9 -.7 +5.8 InvLPGrStrA m AL 12.49 -1.7 -.9 +4.8 InvLPGrStrC b AL 12.01 -1.7 -1.2 +4.0 InvLPGrStrS AL 12.67 -1.6 -.8 +5.1 InvLPModStrA m CA 10.30 -.9 -1.1 +3.8 InvLPModStrC b CA 10.12 -1.0 -1.5 +3.0 InvLPModStrS CA 10.36 -1.0 -1.1 +3.9 InvShrtDurBdS CS 18.98 +.2 +.3 +1.3 InvStratBdS CI 10.57 +.5 -1.8 +2.0 InvTEBdS MI 22.80 +.5 +.2 +2.6 InvTxMgdUSLgCpS LB 41.11 -1.3 +.4 +9.3 InvTxMgdUSMSCpS SG 27.97 +.3 +5.0 +7.7 InvUSCoreEqS LB 32.60 -.6 +1.1 +9.8 InvUSDefesvEqS LB 52.09 -.5 +1.3 +9.9 InvUSSmCpEqS SB 33.74 +.9 +5.9 +9.2RydexBasBiotechInv SH 89.31 +1.0 +2.3 -1.9/E DynSP500H b LE 110.31 -.5 +1.7 +17.8/B InternetInv ST 135.27 +2.4 +16.8 +18.6/C IvGvLnBdStrInv IT 34.46 -2.6 +3.6 -5.3/B NASDAQ1002xStrH b LE 144.64 +1.6 +17.1 +30.2/A NASDAQ100Inv LG 37.32 +1.0 +9.8 +16.1/A NovaInv LE 72.61 -.3 +1.9 +13.9/B SP500PureGrH b LG 69.08 -.6 +8.5 +10.4/D SP500PureValH b LV 85.76 -.2 ... +7.2/C TechInv ST 98.60 -.5 +10.5 +16.7/DSEICAMuniBdF MF 10.58 +.4 -.6 +1.6/E CoreFxdIncF CI 10.94 +.2 -1.9 +2.1/B EmergMktsDbtF EB 9.42 -3.7 -7.4 +2.2/D EmergingMktsEqF EM 11.62 -7.5 -10.1 +5.1/B GNMAF GI 10.12 +.5 -1.2 +1.2/A HighYieldBdF HY 7.05 +.3 +.6 +5.3/A IntermTermMuniF MI 11.49 +.4 -.5 +2.3/C IntlEqF FB 11.19 -3.8 -3.9 +3.8/B IntlFxdIncF IB 10.28 +.3 +.7 +3.0/B LargeCapGrowthF LG 37.13 +1.2 +8.5 +10.7/D LargeCapValueF LV 25.02 -1.4 -1.4 +6.5/D MaschtsMuniBdF MT 10.32 +.4 -1.1 +1.4/E MidCapF MB 27.96 -.3 +1.3 +10.0/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 64.38 ... +2.4 +10.8/A ShortDurGovtF GS 10.22 +.2 -.1 +.6/A SmallCapGrowthF SG 39.62 +2.4 +12.1 +8.4/D SmallCapValueF SV 25.36 +.4 +2.4 +6.6/D TaxMgdSm/MdCpF SB 24.15 +.8 +5.5 +7.8/D TxMgdLCpF LB 25.98 -.3 +2.3 +8.4/D USMgdVolF LV 17.66 +.9 ... +7.8/B UltraShtDurBdF UB 9.31 +.2 +.7 +1.3/BSSGAIntlStkSelionN b FV 10.94 -4.8 -7.3 +1.2/D SP500IdxN b LB 38.06 -.1 +2.4 +11.0/ASalientIntlDvSgnlIns FB 6.46 -3.1 -4.2 +2.0/D IntlSmCpIns FR 21.20 -3.2 -2.3 +7.9/C SelIncA m RR 21.13 +2.5 -2.6 +3.1 SelIncC m RR 20.52 +2.5 -2.8 +2.6SchroderNorthAmrcnEqInv LB 17.09 -.7 +.9 +10.1SchwabBal MA 15.82 +.1 +2.3 +6.7/A CATFBd MF 11.69 +.5 -.1 +2.2/C CorEq LB 22.94 -.7 +1.0 +9.1/C DivEq LV 15.96 -1.3 -2.0 +6.0/D FdmtlIntlLgCIdx FV 9.23 -2.9 -3.1 +4.3/A FdmtlUSLgCIdx LV 17.38 -.1 +.7 +9.5/A FdmtlUSSmCIdx SB 15.81 +1.6 +5.9 +10.1/B GNMA GI 9.59 +.3 -1.3 +.9/B GlbRlEstt GR 7.59 -.3 -1.1 +6.3/A HC SH 24.67 +.2 +1.9 +3.7/B HdgdEq LO 17.09 -1.7 -.2 +6.1/A IntermTrmBd CI 9.77 +.2 -1.3 +1.0/E IntlIdx FB 20.23 -3.2 -3.1 +3.5/B LgCpGr LG 18.61 -.2 +3.9 +10.8/D MktTrackAllEq XM 19.00 -.9 +1.3 +8.5/A MktTrackBal MA 18.63 -.4 +.3 +5.8/C MktTrackCnsrv CA 15.99 -.1 -.4 +4.2/C MktTrackGr AL 23.29 -.5 +1.1 +7.3/B SP500Idx LB 42.24 ... +2.5 +11.1/A Schwab1000Idx LB 64.32 ... +2.7 +10.7/A SmCpEq SB 22.56 +1.6 +7.3 +9.3/B SmCpIdx SB 33.04 +1.3 +7.8 +10.3/B TFBd MI 11.53 +.4 -.4 +2.1/D Trgt2010 TA 13.27 -.5 -.5 +4.0 Trgt2020 TE 14.16 -.7 -.2 +4.8 Trgt2030 TH 15.73 -1.3 -.1 +6.1 Trgt2040 TJ 16.95 -1.6 ... +7.0 TrsInPrtScIdx IP 11.02 +1.0 -.1 +2.0/B TtlStkMktIdx LB 48.75 +.2 +3.2 +10.8/ASchwartzMariaBd XY 11.33 ... -.1 +2.8/D MariaGr MG 32.66 ... +6.0 +12.3/A MariaRisingDiv LB 18.69 -1.2 +1.7 +8.4/DSegall Bryant & HamiSmCpVal d SB 13.23 +.8 +5.8 +8.6/CSelectedAmrcnD LB 38.70 -.4 +1.6 +11.4/A AmrcnS b LB 38.64 -.5 +1.5 +11.0/ASequoiaSequoia LG 179.82 +1.7 +6.6 -.5/ESheltonCMCATFInc MF 11.30 +.4 -.4 +1.6/D CMCorValDrct LV 23.67 -1.3 -1.6 +5.9/D CMSP500IdxDrct LB 52.43 -.1 +2.3 +10.9/A CMSPMdCpIdxDrct MB 27.43 +.4 +3.0 +10.0/A CMSPSmCpIdxDrct SB 24.59 +1.5 +9.3 +12.5/ASitDivGrI d LB 16.68 -1.3 -.4 +9.1/C LgCpGr d LG 42.36 -1.2 +4.4 +11.3/C MidCpGr d MG 18.95 -1.1 +3.2 +4.7/E MinnesotaTFInc SM 10.40 +.4 +.4 +3.1/A SmCpGr d MG 57.13 +1.1 +4.6 +3.5/E TFInc MI 9.66 +.3 +.7 +4.6/A USGvtSec UB 10.78 +.2 ... +1.0/DSmead FundsValI1 LB 45.78 +1.2 -1.5 +7.5/D ValInv b LB 45.83 +1.1 -1.7 +7.2/ESnow CapitalOppA m MV 26.91 -.1 -1.4 +.9/E OppIns d MV 27.22 -.1 -1.3 +1.2/ESound ShoreShoreInv LV 44.69 -.5 -2.0 +6.4/DSpirit of AmericaIncA m CL 11.78 +.9 -.5 +4.3/E LgCpValA m LB 21.54 -1.0 -.2 +7.4/D MnTFBdA m MI 9.31 +.4 -.4 +2.9/A RlEsttIncGrA m SR 11.67 +4.1 +.2 +4.9/EState FarmBal MA 66.42 -.1 -2.1 +5.2/C BdIns CI 10.82 +.2 -2.0 +1.7/C BdPrem m CI 10.83 +.2 -1.9 +1.7/C EqBdPrem m MA 12.42 -.6 +1.5 +6.9/A EqIns LG 11.14 -1.1 +3.9 +10.3/D EqPrem m LG 11.64 -1.1 +3.9 +10.3/D Gr LB 76.90 -.2 -2.9 +7.5/D Interim GS 9.76 +.2 -.3 +.4/B IntlEqPrem m FG 13.20 -2.4 +.5 +4.8/C IntlIdxPrem m FB 12.65 -3.4 -3.7 +2.8/C LfPth2020Prem m TE 14.80 -.1 -.6 +4.2/D LfPth2030Prem m TH 16.36 -.4 -.5 +5.4/D LfPth2040Prem m TJ 17.70 -.6 -.4 +6.4/C LfPthRetPrem m RI 13.34 -.1 -.6 +3.8/B MnBd MI 8.50 +.4 -.4 +2.1/C SP500IdxIns LB 20.42 ... +2.4 +10.7/A SP500IdxPrems m LB 20.37 ... +2.5 +10.7/B SmCpIdxIns SB 19.56 +1.2 +7.5 +9.7/B SmCpIdxPrems m SB 19.21 +1.2 +7.6 +9.6/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 7.64 -5.6 -10.1 -1.7/ESterling CapitalMidValIns MB 19.35 -.3 +.9 +7.4/B NCIntermTFIns SI 10.51 +.3 -.6 +1.7/C ShrtDrBdI CS 8.52 ... +.1 +1.2/B StrtonMdCpVlIns MB 67.61 +.1 -1.1 +7.3/C StrtonRlEsttIns SR 37.48 +5.5 +2.1 +8.3/A StrtonSmCpVlIns SB 86.26 -.4 -.1 +9.4/B TtlRetBdIns CI 10.26 +.3 -1.6 +2.4/A VIIntermTFIns SI 11.48 +.5 -.6 +1.5/D WstVIIntrmTFIns SI 9.81 +.3 -.5 +1.9/BStone HarborHYBdIns HY 7.93 +.3 -.2 +3.3/DStralem FundEq d LB 10.02 -.6 -.4 +7.7/DT. Rowe PriceAfrcMdlEst d MQ 9.22 -6.0 -4.2 -.6/D BCGr LG 107.44 -.2 +11.6 +16.4/A BCGrAdv b LG 105.86 -.2 +11.4 +16.1/A BCGrR b LG 101.96 -.2 +11.3 +15.8/A Bal MA 24.25 -.6 +.7 +6.7/A CATFBd MC 11.36 +.4 -.1 +3.1/C Comm&TeInv SC 105.32 +2.9 +9.2 +17.2/A CorpInc TW 9.16 ... -3.6 +2.7/D CptlAprc MA 28.95 +.6 +2.4 +8.7/A CptlAprcAdv b MA 28.62 +.5 +2.3 +8.4/A CptlOpp LB 26.88 +.2 +3.1 +11.7/A DivGr LB 43.69 -.2 +1.3 +10.2/B DivGrAdv b LB 43.65 -.2 +1.2 +9.9/B DivMdCpGr MG 31.00 -.1 +5.4 +10.1/B EMBd d EB 11.39 -2.9 -6.5 +4.8/A EMLclCcyBd d XP 6.23 -3.8 -7.5 +1.5/B EMStk d EM 41.71 -5.9 -7.3 +8.0/A EmergEurope d MQ 14.29 -3.2 -8.6 +4.7/B EqIdx500 d LB 72.87 ... +2.5 +11.0/A EqInc LV 32.80 -.1 -.7 +8.6/B EqIncAdv b LV 32.73 -.1 -.8 +8.3/B EqIncR b LV 32.66 -.1 -1.0 +8.0/B ErpnStk d ES 20.14 -3.4 -2.7 +.1/E ExtendedEqMktId d MB 29.88 +1.0 +6.0 +9.5/A FinclSvcs SF 28.82 -2.0 +2.9 +9.3/B GNMA GI 8.96 +.2 -.8 +1.0/B GeorgiaTFBd SL 11.32 +.4 -.5 +2.5/B GlbGrStk d WS 26.51 -1.4 +4.0 +10.6/A GlbMltSectBd IB 11.10 -.4 -1.3 +3.7/A GlbRlEstt d GR 20.06 +1.7 -.4 +3.6/D GlbStk d WS 40.75 -.2 +7.0 +14.1/A GlbTech ST 17.90 -3.2 +6.4 +22.5/B GrStk LG 68.69 +.8 +9.6 +14.8/A GrStkAdv b LG 67.08 +.8 +9.5 +14.5/A GrStkR b LG 64.81 +.7 +9.4 +14.2/A GrandInc LB 28.83 -.1 +1.9 +10.4/B HY d HY 6.50 -.1 -1.1 +4.2/B HYAdv m HY 6.48 -.1 -1.3 +3.9/C HlthSci SH 75.08 +.5 +6.7 +4.3/B InProtBd IP 11.82 +1.1 ... +1.7/C InsAfrcMdlEst d MQ 6.38 -5.9 -3.9 -.3/D InsCorPlus CI 10.05 +.1 -1.7 +2.3/B InsEMBd d EB 8.30 -2.7 -5.8 +5.6/A InsEMEq d EM 38.13 -5.9 -7.2 +8.1/A InsFltngRt d BL 9.94 -.1 +1.5 +3.8/B InsFltngRtF d BL 9.93 -.2 +1.3 +3.6/C InsGlbFocedGrEq d WS 12.78 -.2 +7.1 +14.2/A InsGlbGrEq d WS 28.79 -1.4 +4.2 +10.9/A InsHY d HY 8.64 -.2 -1.2 +4.4/B InsIntlCorEq d FB 13.60 -3.3 -2.4 +4.3/A InsIntlGrEq d FG 24.15 -2.7 -2.9 +4.7/C InsLgCpCorGr LG 41.78 -.1 +11.6 +16.5/A InsLgCpGr LG 41.24 +.5 +11.7 +17.2/A InsLgCpVal LV 23.12 -.2 -1.1 +8.8/B InsMdCpEqGr MG 57.11 -.5 +4.8 +11.1/B InsSmCpStk SG 25.76 +1.7 +8.6 +11.3/B InsUSStructRsrc LB 13.34 +.2 +3.3 +11.8/A IntlBd d IB 8.70 -1.6 -3.1 +2.8/B IntlDiscv d FR 72.14 -2.6 +1.0 +11.6/A IntlEqIdx d FB 13.92 -3.6 -3.7 +3.8/B IntlStk d FG 18.12 -2.7 -2.9 +4.6/C IntlStkAdv m FG 18.15 -2.7 -3.1 +4.4/C IntlValEq d FV 14.23 -3.9 -5.9 +.4/D IntlValEqAdv m FV 14.46 -3.9 -6.0 +.2/E IntlValEqR m FV 14.25 -3.9 -6.2 -.1/E Japan d JS 15.73 ... +4.1 +14.2/A LatinAmerica d LS 20.77 -7.9 -15.4 +2.6/A MdCpGr MG 91.15 -.5 +4.7 +10.5/B MdCpGrAdv b MG 88.39 -.5 +4.6 +10.2/B MdCpGrR b MG 85.73 -.6 +4.5 +10.0/B MdCpVal MV 31.31 +.8 +3.0 +9.5/A MdCpValAdv b MV 31.15 +.7 +2.9 +9.2/A MdCpValR b MV 30.64 +.7 +2.7 +9.0/A MrylndShTrTFBd SS 5.16 +.5 +.3 +.5/E MrylndTFBd SL 10.61 +.4 -.2 +2.8/A NJTFBd MJ 11.88 +.5 ... +3.2/C NYTFBd MY 11.44 +.4 -.1 +2.9/B NewAmericaGr LG 53.00 +1.3 +10.3 +14.8/A NewAmericaGrAdv b LG 51.83 +1.3 +10.2 +14.6/A NewAsia d PJ 18.70 -4.9 -4.4 +7.2/A NewEra SN 36.75 ... +.7 +4.7/B NewHorizons SG 60.26 +3.2 +14.6 +15.9/A NewInc CI 9.19 +.1 -1.8 +1.8/C NewIncAdv b CI 9.17 +.1 -1.9 +1.5/D OverseasStk d FB 11.04 -3.2 -2.4 +4.2/A PersonalStrBal MA 24.08 -.8 +.9 +6.8/A PersonalStrGr AL 34.45 -1.1 +1.5 +8.1/A PersonalStrInc CA 19.41 -.6 +.3 +5.4/A QMUSSmCpGrEq d SG 37.53 +1.3 +7.6 +10.5/C RlAsts d IH 11.58 +.5 -.9 +4.9/A RlEstt d SR 28.23 +4.6 -.4 +6.1/C RlEsttAdv m SR 28.60 +4.5 -.5 +5.9/C Rtr2005 TA 13.59 -.4 -.4 +4.6/A Rtr2005Adv b TA 13.53 -.4 -.5 +4.3/C Rtr2005R b TA 13.60 -.4 -.6 +4.0/C Rtr2010 TA 18.23 -.3 -.3 +4.9/A Rtr2010Adv b TA 18.13 -.3 -.4 +4.7/A Rtr2010R b TA 18.01 -.4 -.5 +4.4/B Rtr2015 TD 14.97 -.5 -.1 +5.5/A Rtr2015Adv b TD 14.91 -.5 -.2 +5.2/A Rtr2015R b TD 14.76 -.5 -.3 +4.9/B Rtr2020 TE 22.58 -.5 +.2 +6.1/A Rtr2020Adv b TE 22.40 -.5 ... +5.9/A Rtr2020R b TE 22.17 -.6 -.1 +5.6/A Rtr2025 TG 17.66 -.6 +.4 +6.7/A Rtr2025Adv b TG 17.55 -.7 +.3 +6.4/A Rtr2025R b TG 17.36 -.7 +.1 +6.2/A Rtr2030 TH 26.08 -.7 +.6 +7.2/A Rtr2030Adv b TH 25.84 -.7 +.5 +7.0/A Rtr2030R b TH 25.61 -.7 +.4 +6.7/B Rtr2035 TI 19.12 -.8 +.8 +7.6/A Rtr2035Adv b TI 19.01 -.8 +.6 +7.3/B Rtr2035R b TI 18.78 -.8 +.5 +7.0/C Rtr2040 TJ 27.50 -.8 +1.0 +7.9/A Rtr2040Adv b TJ 27.23 -.9 +.9 +7.6/B Rtr2040R b TJ 27.03 -.9 +.7 +7.3/B Rtr2045 TK 18.67 -.8 +1.1 +8.1/A Rtr2045Adv b TK 18.53 -.9 +.9 +7.8/B Rtr2045R b TK 18.31 -.9 +.8 +7.5/C Rtr2050 TN 15.69 -.8 +1.1 +8.1/A Rtr2050Adv b TN 15.54 -.8 +1.0 +7.8/B Rtr2050R b TN 15.39 -.9 +.9 +7.5/B Rtr2055 TL 15.74 -.9 +1.0 +8.1/A Rtr2055Adv b TL 15.63 -.9 +.9 +7.8/B RtrBal CA 15.29 -.3 ... +4.5/B RtrBalAdv b CA 15.30 -.3 -.1 +4.3/C RtrBalR b CA 15.29 -.3 -.3 +4.0/C SciandTech ST 50.56 -.3 +11.2 +20.8/B SciandTechAdv b ST 49.88 -.3 +11.0 +20.5/B ShrtTrmBd CS 4.65 ... +.1 +1.0/C SmCpStk SG 51.76 +1.6 +8.5 +11.1/B SmCpStkAdv b SG 51.21 +1.6 +8.4 +10.8/B SmCpVal d SB 51.21 +1.1 +4.4 +12.4/A SmCpValAdv m SB 50.87 +1.1 +4.2 +12.0/A SpectrumGr LG 24.83 -1.0 +1.9 +9.3/E SpectrumInc MU 12.30 -.4 -1.9 +3.5/B SpectrumIntl d FB 14.12 -3.4 -3.4 +4.0/A SummitMnIncInv ML 11.75 +.3 -.2 +3.3/B SummitMnIntrInv MI 11.68 +.4 -.5 +2.2/C TFHY d HM 11.93 +.5 +.5 +4.2/C TFInc ML 9.98 +.4 -.1 +2.8/C TFIncAdv b ML 9.98 +.4 -.3 +2.5/D TFShrtInterm MS 5.53 +.5 +.2 +.9/C TtlEqMktIdx d LB 31.00 +.1 +2.9 +10.7/B TxEfficientEq d LG 31.44 +.5 +8.9 +12.2/C USBdEnhIdx d CI 10.69 +.4 -1.5 +2.0/B USLgCpCor LB 24.23 -.1 +1.8 +10.4/B USTrsInterm GI 5.56 +.5 -1.4 +.6/D USTrsLngTrm GL 12.30 +2.1 -2.8 +3.8/D VITFBd SL 11.83 +.3 -.1 +2.9/A Val LV 36.47 -1.1 -2.3 +7.0/C ValAdv b LV 35.89 -1.2 -2.4 +6.8/DTCMSmCpGr SG 37.32 +1.7 +11.2 +12.2/BTCWCorFIIns CI 10.73 +.5 -1.4 +1.6/D CorFIN b CI 10.70 +.5 -1.5 +1.3/D EMIncIns EB 7.88 -2.4 -6.0 +5.3/A RltvVlDivAprcI LV 18.75 -1.5 -1.4 +6.5/D RltvVlDivAprcN b LV 19.07 -1.4 -1.5 +6.2/D RltvVlLgCpIns LV 21.20 -1.4 -2.6 +6.3/D RltvVlMidCpI MV 25.40 -2.2 +1.0 +8.4/B SelEqsI LG 27.85 +1.2 +11.7 +12.7/B SelEqsN b LG 25.28 +1.2 +11.6 +12.5/B TtlRetBdI CI 9.71 +.6 -1.0 +1.7/C TtlRetBdN b CI 10.00 +.6 -1.1 +1.4/DTETON WestwoodEqAAA b LB 13.10 -.2 -.4 +8.1/D MightyMitesAAA m SB 28.55 +1.1 +1.8 +9.5/BTIAA-CREFBdIdxIns CI 10.50 +.3 -1.7 +1.7/C BdIns CI 10.07 +.2 -1.6 +2.6/A BdPlusIns CI 10.14 +.3 -1.4 +2.7/A BdPlusRet CI 10.15 +.3 -1.5 +2.5/A BdPlusRetail b CI 10.16 +.3 -1.5 +2.4/A BdRet CI 10.25 +.1 -1.8 +2.3/B BdRetail b CI 10.24 +.1 -1.9 +2.3/B EnhIntlEqIdxIns FB 7.88 -3.8 -4.4 +3.4/B EnhLCGrIdxIns LG 14.42 +.1 +6.4 +14.4/A EnhLCValIdxIns LV 10.09 -1.0 -2.7 +6.5/D EqIdxIns LB 20.27 +.2 +3.2 +10.9/A EqIdxRet LB 20.55 +.1 +3.0 +10.6/B EqIdxRetail b LB 20.62 +.1 +3.0 +10.5/B GrIncIns LG 14.83 ... +4.4 +10.9/D GrIncPrem b LG 14.84 ... +4.2 +10.8/D GrIncRet LG 15.08 ... +4.1 +10.7/D GrIncRetail b LG 19.81 ... +4.2 +10.6/D HYIns HY 9.53 +.4 -.1 +4.7/B HYRet HY 9.54 +.5 -.1 +4.4/B HYRetail b HY 9.58 +.5 -.1 +4.4/B InLinkedBdIns IP 11.28 +.7 +.1 +1.5/C InLinkedBdRet IP 11.36 +.7 -.1 +1.2/D InLinkedBdRtl b IP 11.00 +.7 -.1 +1.1/D IntlEqIdxIns FB 19.55 -3.1 -3.1 +3.6/B IntlEqIdxPrem b FB 19.49 -3.2 -3.2 +3.4/B IntlEqIdxRet FB 19.96 -3.2 -3.2 +3.3/B IntlEqIns FG 12.56 -5.0 -5.5 +3.3/D IntlEqPrem b FG 12.53 -4.9 -5.6 +3.1/D IntlEqRet FG 13.01 -5.0 -5.6 +3.1/E IntlEqRetail b FG 8.30 -4.9 -5.6 +3.0/E Lfcycl2010Rtr TA 13.64 -.4 -.1 +4.9/A Lfcycl2015Rtr TD 12.32 -.6 -.1 +5.3/A Lfcycl2020Rtr TE 13.05 -.6 +.1 +5.7/A Lfcycl2025Rtr TG 13.50 -.8 +.2 +6.3/A Lfcycl2030Rtr TH 13.88 -.9 +.4 +6.8/A Lfcycl2035Rtr TI 14.41 -1.1 +.6 +7.2/B Lfcycl2040I TJ 11.07 -1.2 +.9 +8.0/A Lfcycl2040Rtr TJ 14.92 -1.2 +.8 +7.7/A Lfcycl2045Rtr TK 12.69 -1.2 +1.0 +8.1/A LfcyclId2010I TA 15.02 -.3 -.2 +4.7/A LfcyclId2020I TE 16.59 -.4 -.1 +5.6/A LfcyclId2025I TG 17.46 -.6 +.1 +6.1/B LfcyclId2035I TI 19.25 -.8 +.4 +7.3/B LfcyclId2040I TJ 19.87 -.9 +.5 +7.8/A LfcyclId2045I TK 20.01 -1.0 +.7 +8.2/A LfcyclRtIncRtr RI 11.56 -.4 -.2 +4.7/A LgCpGrIdxIns LG 30.87 +.6 +7.1 +14.2/A LgCpGrIdxRet LG 31.06 +.6 +6.9 +13.9/A LgCpGrIns LG 21.94 +.8 +10.6 +14.2/A LgCpGrRet LG 21.80 +.7 +10.4 +13.9/A LgCpGrRetail b LG 21.86 +.7 +10.4 +13.9/A LgCpValIdxIns LV 19.25 -.6 -1.8 +7.5/C LgCpValIdxRet LV 19.56 -.6 -1.9 +7.3/C LgCpValIns LV 18.80 -.7 -1.3 +6.8/D LgCpValPrem b LV 18.75 -.7 -1.3 +6.6/D LgCpValRet LV 18.72 -.7 -1.4 +6.5/D LgCpValRetail b LV 18.03 -.7 -1.4 +6.5/D MdCpGrI MG 23.70 -.8 +5.2 +7.9/D MdCpGrP b MG 23.55 -.8 +5.1 +7.8/D MdCpGrRtl b MG 22.99 -.8 +5.0 +7.6/D MdCpGrRtr MG 23.01 -.8 +5.0 +7.7/D MdCpValI MV 23.58 -.8 +.6 +6.3/D MdCpValP b MV 23.53 -.8 +.5 +6.2/D MdCpValRtl b MV 22.97 -.8 +.4 +6.0/D MdCpValRtr MV 23.43 -.8 +.5 +6.1/D MgdAllcRtl b MA 12.81 -.8 ... +6.2/B RlEsttSecI SR 15.62 +4.8 +1.5 +8.7/A RlEsttSecP b SR 15.63 +4.8 +1.4 +8.5/A RlEsttSecRtl b SR 15.50 +4.8 +1.3 +8.4/A RlEsttSecRtr SR 16.27 +4.8 +1.3 +8.4/A SP500IdxI LB 30.35 ... +2.5 +11.2/A SP500IdxRtr LB 30.15 ... +2.4 +10.9/A SclChEqI LB 19.62 -.3 +2.3 +10.6/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 52

SclChEqP b LB 19.55 -.3 +2.2 +10.4/B SclChEqRtl b LB 17.61 -.3 +2.1 +10.3/B SclChEqRtr LB 19.90 -.3 +2.2 +10.3/B ShrtTrmBdI CS 10.21 +.1 +.2 +1.5/B ShrtTrmBdRtl b CS 10.22 +.1 ... +1.2/C ShrtTrmBdRtr CS 10.23 +.2 +.1 +1.3/B SmCpBlndIdxI SB 22.96 +1.3 +7.9 +10.5/B SmCpBlndIdxRtr SB 23.03 +1.3 +7.7 +10.2/B SmCpEqI SG 20.00 +.7 +4.7 +10.3/C SmCpEqP b SG 19.88 +.7 +4.6 +10.2/C SmCpEqRtl b SG 19.28 +.6 +4.6 +10.0/C SmCpEqRtr SG 19.49 +.7 +4.6 +10.1/C TEBdR b MI 10.27 +.4 -.4 +1.8/DThe Investment HouseInvmHouseGr LG 35.54 +.9 +8.9 +15.7/AThird AvenueRlEsttValIns d GR 33.12 -1.7 -3.5 +5.2/B SmCpValIns d SB 21.83 -1.6 +5.0 +7.8/D ValIns d WS 49.04 -3.3 -1.6 +3.9/EThompsonBd CS 11.41 +.2 +1.6 +3.9/A LgCp LB 66.49 -.4 -1.1 +7.7/DThornburgCALtdTrmMnA m SS 13.52 +.4 -.2 +.9/C CorGrA m LG 38.31 +2.0 +12.7 +9.5/D DevWldR6 EM 19.74 -5.3 -8.5 +3.0/D IntermMnA m MI 13.90 +.4 -.4 +1.8/D IntermMnC m MI 13.92 +.4 -.6 +1.5/E IntlValA m FB 22.58 -5.8 -7.8 +.8/E IntlValC m FB 19.95 -5.9 -8.2 .../E IntlValI FB 23.34 -5.7 -7.7 +1.2/E InvmIncBldrA m IH 21.05 -1.6 -2.3 +3.3/C InvmIncBldrC m IH 21.03 -1.7 -2.6 +2.6/D LtdTrmIncA m CS 13.20 +.2 -.3 +1.6/A LtdTrmIncC m CS 13.18 +.2 -.4 +1.4/B LtdTrmIncI CS 13.20 +.2 -.3 +2.0/A LtdTrmMnA m MS 14.17 +.4 -.1 +1.0/B LtdTrmMnC m MS 14.20 +.3 -.3 +.8/C LtdTrmMnI MS 14.18 +.4 +.1 +1.4/A LtdTrmUSGvtA m GS 12.76 +.2 -.5 +.4/B NewMxcIntermMnA m SI 13.06 +.6 +.2 +1.4/D ValA m LB 68.98 -.5 +2.1 +8.5/D ValC m LB 63.01 -.6 +1.7 +7.7/D ValI LB 71.05 -.5 +2.3 +8.9/CThriventBalIncPlusA m CA 13.34 -.5 +.8 +4.9 BalIncPlusS CA 13.31 -.5 +1.0 +5.3 DiversIncPlusA m CA 7.36 -.3 +.6 +4.3 HYA m HY 4.70 +.5 -.4 +4.0 IncA m TW 8.83 -.1 -2.8 +2.8 LgCpGrA m LG 11.41 -.9 +10.3 +12.1 LgCpStkA m WS 27.56 -2.7 +1.1 +7.1 LgCpStkS WS 27.84 -2.7 +1.3 +7.5 LgCpValA m LV 22.60 -1.9 -.7 +8.5 LgCpValS LV 22.76 -1.8 -.5 +8.9 LtdMatBdA b CS 12.34 +.1 +.1 +1.5 MidCpStkA m MB 25.72 -.7 +1.2 +14.3 MidCpStkS MB 29.00 -.8 +1.3 +14.7 MnBdA m ML 11.14 +.4 -.5 +2.3 OppIncPlusA m MU 10.03 +.1 -.7 +3.0 OppIncPlusS MU 10.03 +.1 -.5 +3.2 SmCpStkA m SG 22.66 -.2 +4.5 +12.0TimothyPlanSmCpValA m SB 20.49 +1.0 +5.3 +10.2/BTocquevilleDelaeld b SV 22.84 +1.7 +.9 +2.5/E Gold m SP 33.68 -4.2 -8.4 +3.3/D IntlVal b FB 16.55 -3.9 -5.6 +4.5/A Opp b MG 29.03 -1.2 +13.8 +8.3/C Tocqueville b LB 36.05 -1.0 -1.6 +8.3/DTorrayTorray LV 47.69 -1.0 -3.2 +6.6/DTouchstoneActvBdA m CI 10.05 +.2 -2.3 +1.8/C ActvBdY CI 10.04 +.1 -2.2 +2.0/B BalancedA m MA 21.52 -.2 +.6 +7.1/A DynGlbAllcA x IH 12.43 -1.4 -.3 +3.1/D FlexIncA m MU 10.70 +.2 -1.2 +3.5/B FlexIncC m MU 10.56 +.2 -1.4 +2.8/C FlexIncY MU 10.73 +.1 -1.0 +3.8/B FocedY LB 44.23 +.1 +1.9 +7.7/D GrOppsIns LG 35.43 -.5 +6.8 +9.4/E HYY HY 8.32 +.2 -.7 +3.0/E IntlEqA m FB 17.99 -2.2 -7.4 +3.4/B IntlSmCpY FR 18.11 -4.6 -4.2 +3.2/E LargeCpFocA m LB 43.76 +.1 +3.4 +11.2/A MergerArbtrgIns NE 10.65 +1.5 +.6 +2.6/B MergerArbtrgY NE 10.59 +1.5 +.6 +2.5/B MidCpGrA m MG 29.29 -1.3 +7.8 +10.0/B MidCpGrC m MG 19.04 -1.3 +7.4 +9.2/C MidCpGrIns MG 30.64 -1.3 +8.0 +10.4/B MidCpGrY MG 30.38 -1.3 +8.0 +10.3/B MidCpValIns MV 18.71 +.2 -2.3 +8.6/B MidCpY MB 34.12 -.2 +5.0 +9.7/A PrmYldEqY LV 9.27 -1.0 -.8 +5.3/E SdCptlInsGr LG 24.91 +1.9 +21.0 +13.6/B SdCptlSelGrA m LG 16.67 +1.8 +20.7 +13.1/B SdCptlSelGrC m LG 15.25 +1.8 +20.2 +12.3/C SdCptlSelGrY LG 17.59 +1.9 +20.8 +13.4/B SdCptlSelGrZ b LG 16.68 +1.8 +20.6 +13.2/B SmCpGrY SG 6.91 +.7 +6.6 +1.6/E SmCpIns SB 15.98 +1.0 +6.0 +1.8/E SmCpValA m SV 27.51 +1.1 +2.8 +5.1/E SmCpValOppsY SB 19.95 +1.2 +5.6 +2.3/E SmCpY SB 16.03 +.9 +5.9 +1.7/E SmallComA m SG 5.53 ... +5.9 +10.2/C SmallComC m SG 3.23 ... +5.6 +9.5/D SstnbtyIpcEqA m WS 22.02 -1.3 -1.7 +6.6/C SstnbtyIpcEqY WS 22.77 -1.3 -1.6 +6.8/C TtlRetBdIns CI 9.86 +.4 -1.2 +2.1/B UlShrtDrFIA m UB 9.25 +.1 +.6 +1.2/C UlShrtDrFIY UB 9.25 +.1 +.8 +1.4/B UlShrtDrFIZ b UB 9.25 +.1 +.6 +1.2/C ValIns LV 9.93 -.6 ... +7.1/C ValY LV 9.96 -.5 -.1 +7.0/CTowleDeep Val d SV 17.78 -1.3 -5.2 +10.8/ATransamericaAsAlCnsrvA x CA 10.92 -.7 -1.1 +3.8/C AsAlCnsrvC x CA 10.83 -.8 -1.5 +3.0/E AsAlGrA m XM 15.11 -1.8 -.5 +7.1/C AsAlGrC m XM 14.62 -1.9 -.9 +6.4/C AsAlModA m CA 11.95 -1.0 -1.0 +4.6/B AsAlModC m CA 11.90 -1.0 -1.4 +3.8/C AsAlModGrA m MA 13.28 -1.3 -.8 +5.7/C AsAlModGrC m MA 13.23 -1.4 -1.2 +4.9/D CptlGrA m LG 27.72 +1.8 +18.3 +18.8/A FlexIncA m CI 9.05 +.1 -.8 +2.8 HYBdA m HY 8.98 +.1 -.2 +4.3/B MltCpGrA m LG 7.30 ... +3.0 +.9/E MltMgdBalA m MA 27.78 +.2 ... +6.4/B SMPValA m MV 27.86 +1.3 +2.1 +9.3/ATributary FundsSmCoIns SB 29.96 +2.3 +5.2 +10.9/ATrust For Credit UniUnsShrtDrTCU GS 9.50 +.2 -.2 +.3/C UnsUlShDrGvtTCU UB 9.40 +.2 +.4 +.4/ETweedy, BrowneGlbVal d FV 28.35 -2.3 -.5 +4.9/A GlbVlIICyUnHdg d FV 15.35 -3.0 -2.3 +3.8/A Val WS 23.50 -1.5 -1.5 +5.5/D WldwdHDvYldVl d WS 10.03 -2.9 -1.6 +4.3/DU.S. Global InvestorGlbRes b SN 5.70 -4.7 -6.4 +2.9/C GoldPrcMtls b SP 7.51 -1.4 -5.7 +10.8/A WldPrecMnral b SP 3.72 -9.5 -20.7 +4.8/DUBSGlbAllcA m IH 12.05 -1.5 -1.0 +3.7/C GlbAllcC m IH 11.72 -1.5 -1.3 +2.9/D GlbAllcP IH 12.31 -1.5 -1.0 +3.9/C IntlSustEqP FB 10.11 -5.8 -5.9 +3.1/C USAllcA m MA 49.32 -.3 +.9 +6.7/A USAllcC m MA 47.36 -.3 +.6 +5.9/B USSmCpGrP SG 22.89 +1.9 +15.4 +8.7/DUBS PACEAltStrsInvmsP AM 10.64 -1.3 -1.8 ... GlbFIInvmsP IB 9.70 -.8 -2.7 +1.7/D IntermFIInvmsP CI 11.91 +.1 -2.0 +1.1/E IntlEMEqInvP EM 13.25 -7.0 -8.9 +2.4/D IntlEqInvmsP FB 16.38 -3.9 -3.4 +4.6/A LgCoGrEqInvmsP LG 27.09 -.1 +6.0 +11.3/C LgCoValEqInvmsA m LV 22.85 -1.2 -3.0 +7.2/C LgCoValEqInvmsP LV 22.79 -1.2 -2.9 +7.4/C MnFIInvmsP MI 12.74 +.5 -.5 +2.5/B MrBckScFIInvmsP CI 12.38 +.4 -1.6 +1.5/D SMCoGrEqInvmsP SG 20.85 +3.0 +15.0 +8.9/D SMCoValEqInvmsP SB 21.24 +.6 +2.6 +7.8/D StrFIInvmsP CI 13.29 +.1 -2.0 +2.4/AUSA MutualsViceInv b LB 30.63 -4.7 -5.2 +9.8/BUSAAAgrsGr LG 47.54 +1.1 +8.6 +12.7/B CABd MC 10.94 +.4 +.1 +3.0/C CptlGr WS 12.24 -2.5 -1.2 +8.3/B CrnrstnEq WS 15.23 -2.6 -2.4 +6.8/C CrnrstnMdlyAgrs MA 24.83 -1.3 -1.6 +3.5/E CrnrstnMod CA 14.66 -.9 -1.4 +3.4/D EM EM 17.74 -6.9 -11.8 +3.6/C ExtendedMktIdx MB 20.10 +1.0 +5.9 +9.2/A Gr LG 31.09 -.6 +1.8 +12.1/C GrInc LB 25.36 -.8 +1.1 +9.0/C GrandTxtr CA 19.70 +.2 +.9 +7.0/A GvtSec GI 9.53 +.3 -.9 +.7/C HiInc d HY 7.96 +.1 +.1 +4.6/B Inc CI 12.68 +.2 -2.0 +2.9/A IncStk LV 19.49 -.6 -1.3 +8.5/B IntermTrmBd TW 10.32 +.1 -1.5 +3.0/C Intl FB 32.03 -3.8 -3.7 +4.6/A NASDAQ100Idx LG 19.72 +1.0 +10.2 +16.9/A NYBd MN 11.77 +.6 +.2 +2.7/B PrcMtlsMnral SP 12.67 -1.2 -4.7 +4.7/D SP500IdxMbr LB 38.58 ... +2.4 +10.9/A SP500IdxRwd LB 38.60 ... +2.5 +11.1/A SciTech ST 28.64 -.7 +8.3 +14.8/E ShrtTrmBd CS 9.06 +.1 ... +1.6/A SmCpStk SB 18.95 +1.0 +8.0 +7.6/D TEIntermTrm MI 13.14 +.4 -.2 +2.6/B TELngTrm ML 13.20 +.5 ... +3.2/B TEShrtTrm MS 10.44 +.2 +.7 +1.0/B TrgtRet2020 TE 12.70 -.9 -1.2 +4.6/C TrgtRet2030 TH 13.65 -1.4 -1.4 +5.5/D TrgtRet2040 TJ 14.04 -1.7 -1.5 +6.0/D TrgtRet2050 TN 14.24 -1.8 -1.5 +6.2/E TrgtRetInc RI 11.45 -.5 -1.2 +3.3/C TtlRetStr MA 8.02 -2.3 -6.4 -3.2/E UlShrtTrmBd UB 9.91 ... +.4 +1.0/C VIBd SI 11.18 +.5 -.1 +2.8/A Val LV 21.19 -.7 -2.3 +6.0/D WldGr WS 31.42 -2.7 -2.7 +6.4/CUndiscovered ManagerBehavioralValA m SV 70.78 +.8 +3.6 +10.3/A BehavioralValC m SV 66.61 +.7 +3.3 +9.8/B BehavioralValL SV 72.57 +.8 +3.8 +10.8/AVALIC Co IAstAllc MA 11.14 -2.4 -2.2 +4.4/D CorEq LB 23.32 -.3 +1.6 +9.6/C CptlCnsrvtn CI 9.52 +.2 -2.2 +1.5/D DivVal LV 12.56 +.4 -2.5 +9.4/A EmergEcos EM 8.25 -8.7 -11.5 +4.6/C FrgnVal FV 10.41 -3.4 -4.4 +2.3/B GlbSclAwrns WS 26.08 -1.4 +.4 +7.6/B GlbStr IH 11.93 -1.6 -2.0 +2.3/D Gr LG 17.47 +.5 +7.7 +13.0/B GrInc LB 22.40 +.1 +1.5 +10.0/B GvtSec GI 10.20 +.4 -1.4 +1.1/B HlthSci SH 20.58 +.4 +6.5 +4.0/B InProt IP 10.86 +.3 -1.0 +1.8/B IntlEqsIdx FB 7.25 -3.5 -3.5 +3.2/C IntlGr FG 14.58 -3.3 +4.4 +5.9/B IntlGvtBd IB 11.47 -1.5 -3.6 +2.4/B LgCpCor LB 11.77 -.3 -.7 +8.7/D LgCptlGr LG 15.13 ... +4.9 +11.5/C MidCpIdx MB 28.13 +.3 +3.2 +9.9/A MidCpStrGr MG 15.77 -.9 +5.7 +10.6/B SciTech ST 31.03 -.4 +13.1 +19.9/C SmCp SG 11.70 +1.6 +7.4 +8.2/D SmCpIdx SB 22.99 +1.2 +7.6 +10.1/B SmCpSpecVals SV 14.04 +1.2 +4.0 +10.8/A SmMidGr MG 13.96 +.7 +6.9 +7.2/D StkIdx LB 39.66 -.1 +2.4 +10.9/A Val LV 17.86 -1.1 -1.2 +6.7/DVALIC Co IICorBd CI 10.65 -.1 -2.6 +1.8/C HYBd HY 7.40 +.1 -.7 +4.3/B IntlOpps FR 20.84 -4.1 -.3 +10.5/A LgCpVal LV 21.62 -1.4 -.6 +8.2/B MidCpVal MB 21.22 -1.2 -.6 +7.1/C SclyRspnb LB 21.65 -.6 +1.8 +10.3/B SmCpVal SV 15.25 +.3 +4.8 +8.5/C StrBd MU 10.76 -.6 -2.8 +2.9/CVYClmbCntrnCrS b LB 23.88 -.3 -.8 +8.6/D TRPDvrsMdCpGrA b MG 11.06 -.1 +5.3 +9.5/C TRPGrEqI LG 102.13 +.8 +9.6 +14.8/AValue LineAstAllcInv b MA 32.62 +1.0 +3.4 +7.5/A CorBd b CI 14.47 +.3 -2.2 +1.4/D CptlApprctInv b AL 10.74 +1.0 +8.0 +9.9/A LgrCoFocedInv b LG 32.63 +2.1 +13.9 +15.9/A MidCpFoced b MG 20.23 +1.7 +5.4 +11.4/B PremGr b MG 34.92 +1.5 +5.5 +10.0/B SmCpOppsInv b SG 53.84 +.7 +4.0 +10.6/C TE b ML 9.66 +.5 -.7 +1.9/EVanEckEMA m EM 16.74 -6.7 -9.3 +3.7 EMY EM 17.02 -6.6 -9.2 +4.1 GlbHardAstsA m SN 35.57 -2.0 -1.6 -2.7 GlbHardAstsY SN 36.28 -2.0 -1.5 -2.4 IntlInvsGoldA m SP 8.65 -3.1 -8.2 +7.2 IntlInvsGoldY SP 8.82 -3.1 -8.1 +7.5Vanguard500IdxAdmrl LB 250.77 ... +2.5 +11.2/A 500IdxInv LB 250.78 ... +2.5 +11.1/A BalIdxAdmrl MA 34.83 +.3 +1.4 +7.4/A BalIdxIns MA 34.83 +.3 +1.4 +7.4/A BalIdxInv MA 34.83 +.3 +1.3 +7.2/A CAITTxExAdm MF 11.61 +.4 -.1 +2.7/B CAITTxExInv MF 11.61 +.4 -.2 +2.6/B CALtrmTEAdm MC 11.97 +.5 -.4 +3.7/B CALtrmTEInv MC 11.97 +.5 -.4 +3.6/B CnsDscIdxAdmrl CD 87.68 +2.6 +9.3 +12.0/A CnsStpIdxAdmrl CC 66.28 +4.3 -6.7 +5.0/A CnvrtSecInv CV 13.66 +.1 +2.3 +3.1/E CptlOppAdmrl LG 159.73 -1.4 +4.0 +13.1/B CptlOppInv LG 69.13 -1.4 +4.0 +13.0/B CptlValInv LV 13.27 +.5 -.3 +1.9/E DevMIdxAdmrl FB 13.69 -3.4 -3.4 +4.3/A DevMIdxIns FB 13.71 -3.4 -3.4 +4.4/A DivAprcIdxInv LB 40.55 -.8 +.4 +10.4/B DivGrInv LB 26.39 -.8 +1.3 +9.6/C DiversEqInv LG 36.59 -.1 +4.7 +9.9/D EMGvtBdIdxAdmrl EB 18.93 -1.1 -4.3 +4.1/B EMSelStkInv EM 20.86 -7.2 -8.4 +4.6/C EMStkIdxInAdm EM 34.54 -7.2 -8.8 +2.7/D EMStkIdxInInv EM 26.31 -7.2 -8.9 +2.5/D EMStkIdxInPl EM 87.37 -7.2 -8.8 +2.8/D EMStkIdxIns EM 26.26 -7.2 -8.8 +2.7/D EngyAdmrl EE 106.48 +.9 +5.8 +4.8/A EngyIdxAdmrl EE 52.16 +2.2 +6.9 +2.1/A EngyInv EE 56.75 +.9 +5.8 +4.8/A EqIncAdmrl LV 75.88 -.7 -1.5 +10.0/A EqIncInv LV 36.20 -.7 -1.5 +9.9/A EuStkIdxAd ES 69.42 -3.7 -3.9 +2.9/B EuStkIdxInsP ES 132.27 -3.7 -3.9 +2.9/B EuStkIdxInstl ES 29.60 -3.7 -3.9 +2.9/B EuStkIdxInv ES 29.82 -3.7 -3.9 +2.7/C ExplorerAdmrl SG 98.70 +1.0 +11.6 +10.9/B ExplorerInv SG 106.01 +1.0 +11.6 +10.8/C ExplorerValInv SB 38.49 +.5 +5.0 +9.5/B ExtDrTrIdIns GL 34.57 +3.2 -3.3 +6.8/A ExtDrTrIdInsPls GL 86.76 +3.2 -3.4 +6.8/A ExtMktIdxAdmrl MB 89.40 +1.1 +6.1 +9.7/A ExtMktIdxIns MB 89.39 +1.1 +6.1 +9.7/A ExtMktIdxInsPls MB 220.61 +1.1 +6.1 +9.7/A ExtMktIdxInv MB 89.45 +1.1 +6.1 +9.5/A FAWexUSIAdmr FB 31.92 -4.1 -4.6 +3.9/B FAWexUSIInPl FB 107.14 -4.1 -4.6 +4.0/B FAWexUSIIns FB 101.18 -4.1 -4.6 +3.9/B FAWexUSIdxInv FB 20.26 -4.1 -4.7 +3.8/B FAWexUSSCIIn FQ 217.88 -4.1 -3.5 +6.1/D FAWexUSSCplIInv FQ 43.50 -4.1 -3.5 +6.0/D FSocialIdxIns LB 17.91 -.2 +3.1 +11.1/A FSocialIdxInv LB 17.90 -.2 +3.1 +11.0/A FinclsIdxAdmrl SF 33.84 -3.8 -2.7 +12.2/B GNMAAdmrl GI 10.22 +.5 -.9 +1.6/A GNMAInv GI 10.22 +.4 -.9 +1.5/A GlbEqInv WS 31.34 -1.9 +.1 +8.8/A GlbMnmVlInv SW 13.89 +.9 +2.7 +8.7/B GlbexUSRlEIAdmr d GR 34.81 -4.0 -3.8 +5.0/B GlbexUSRlEIdIns d GR 115.97 -4.0 -3.8 +5.0/B GlbexUSRlEIdInv d GR 22.98 -4.0 -3.9 +4.8/C GrIdxAdmrl LG 77.00 +.9 +7.0 +12.6/B GrIdxIns LG 77.01 +.9 +7.0 +12.6/B GrIdxInv LG 77.02 +.9 +6.9 +12.5/B GrandIncAdmrl LB 78.73 -.2 +2.8 +11.2/A GrandIncInv LB 48.24 -.2 +2.8 +11.1/A HCAdmrl SH 84.61 -.4 +.1 +2.0/C HCIdxAdmrl SH 79.47 +.9 +3.7 +5.4/A HCInv SH 200.62 -.5 +.1 +2.0/C HYCorpAdmrl HY 5.70 +.1 -1.1 +4.4/B HYCorpInv HY 5.70 +.1 -1.2 +4.3/B HYTE ML 11.24 +.6 +.1 +4.3/A HYTEAdmrl ML 11.24 +.6 +.1 +4.4/A HiDivYldIdxInv LV 32.86 -.8 -1.6 +9.8/A ITIdxAdmrl ST 92.82 -.6 +10.6 +20.4/B InTrBdIdxAdmrl CI 10.96 +.4 -2.2 +1.9/C InTrBdIdxIns CI 10.96 +.4 -2.2 +2.0/B InTrBdIdxInsPls CI 10.96 +.4 -2.2 +2.0/B InTrBdIdxInv CI 10.96 +.4 -2.2 +1.9/C InTrCrpBdIAdmrl TW 22.51 ... -3.0 +2.9/C InTrCrpBdIIns TW 27.81 ... -3.0 +2.9/C InTrInGdAdm TW 9.39 +.1 -2.2 +2.4/D InTrInGdInv TW 9.39 +.1 -2.2 +2.3/D InTrTEAdmrl MI 13.89 +.5 -.3 +2.6/B InTrTEInv MI 13.89 +.5 -.3 +2.5/B InTrTrsAdmrl GI 10.81 +.6 -1.2 +1.0/B InTrTrsIdxAd GI 21.17 +.5 -1.2 +1.0/B InTrTrsIdxIns GI 26.27 +.6 -1.2 +1.0/B InTrTrsInv GI 10.81 +.6 -1.3 +.9/C IndtlsIdxAdmrl ID 69.58 -4.2 -4.1 +10.7/B InPrtScAdmrl IP 25.33 +1.1 -.1 +2.1/B InPrtScIns IP 10.32 +1.1 -.1 +2.1/A InPrtScInv IP 12.90 +1.0 -.2 +2.0/B InsIdxIns LB 247.55 ... +2.5 +11.2/A InsIdxInsPlus LB 247.57 ... +2.6 +11.2/A InsTrgRt2020Ins TE 22.49 -.6 -.2 +5.7/A InsTtlSMIInPls LB 60.71 +.2 +3.2 +10.9/A InsTtlSMIIns LB 60.71 +.2 +3.2 +10.9/A IntlExplorerInv FR 20.68 -3.7 -2.9 +8.5/B IntlGrAdmrl FG 98.79 -1.9 +3.4 +10.9/A IntlGrInv FG 31.03 -2.0 +3.3 +10.7/A IntlValInv FV 38.06 -3.4 -4.6 +3.3/B LTBdIdInsPls CL 13.44 +.6 -4.9 +4.9/C LTBdIdxIns CL 13.44 +.6 -4.9 +4.9/D LTBdIdxInv CL 13.44 +.6 -4.9 +4.8/D LTCrpBdIdxIns TW 29.18 -.6 -6.7 +5.5/A LTInGrdAdm TW 9.73 -.1 -6.4 +5.6/A LTInGrdInv TW 9.73 -.2 -6.4 +5.5/A LTTE ML 11.42 +.5 -.5 +3.6/B LTTEAdmrl ML 11.42 +.5 -.4 +3.7/A LTTrsAdmrl GL 11.88 +2.2 -2.9 +4.2/B LTTrsIdxIns GL 32.02 +2.2 -2.8 +4.2/B LTTrsInv GL 11.88 +2.2 -2.9 +4.1/C LfStrCnsrGrInv CA 19.69 -.4 -.4 +4.8/B LfStrGrInv AL 33.33 -1.1 -.1 +7.1/B LfStrIncInv XY 15.32 ... -.6 +3.6/B LfStrModGrInv MA 26.83 -.8 -.2 +6.0/B LgCpIdxAdmrl LB 62.95 +.1 +2.6 +11.0/A LgCpIdxIns LB 259.08 ... +2.6 +11.0/A LgCpIdxInv LB 50.35 ... +2.6 +10.9/A LtdTrmTE MS 10.85 +.4 +.5 +1.2/B LtdTrmTEAdmrl MS 10.85 +.4 +.5 +1.3/B MATEInv MT 10.60 +.4 -.8 +3.0/A MCpGrIdxAdm MG 57.75 +.5 +5.4 +8.4/C MCpGrIdxInv MG 52.75 +.5 +5.3 +8.3/D MCpVlIdxAdm MV 57.15 -.2 -.1 +8.6/B MCpVlIdxInv MV 43.44 -.2 -.2 +8.5/B MatlsIdxAdmrl SN 66.80 -1.8 -3.2 +8.4/A MdCpGrInv MG 28.73 -.2 +8.8 +7.1/D MdCpIdxAdmrl MB 194.94 +.1 +2.5 +8.5/B MdCpIdxIns MB 43.06 +.1 +2.4 +8.5/B MdCpIdxInsPlus MB 212.38 +.1 +2.5 +8.5/B MdCpIdxInv MB 42.97 +.1 +2.4 +8.4/B MegaCpIdxIns LB 183.91 ... +2.7 +11.5/A MegaCpValIdxIns LV 147.47 -.9 -1.4 +9.7/A MgdPayoutInv MA 18.54 -1.6 -1.2 +5.1/D MktNetrlIns NE 11.68 -1.8 +.7 +1.7/C MktNetrlInv NE 11.73 -1.8 +.7 +1.7/C MorganGrAdmrl LG 98.38 ... +8.5 +13.0/B MorganGrInv LG 31.71 ... +8.4 +12.9/B MrtBckScIdxAdmr GI 20.55 +.4 -1.0 +1.4/A NJLTmTEAdm MJ 11.91 +.6 -.2 +4.5/A NJLTmTEInv MJ 11.91 +.6 -.3 +4.4/A NYLTmTEAdm MY 11.51 +.5 -.6 +3.4/A NYLTmTEInv MY 11.51 +.4 -.7 +3.3/A OhioLngTrmTE MO 12.34 +.4 -.7 +3.6/A PALTmTEAdm MP 11.37 +.5 -.3 +3.7/A PALTmTEInv MP 11.37 +.5 -.4 +3.6/A PacStkIdxAdmrl DP 86.65 -3.5 -2.8 +6.7/D PacStkIdxIns DP 13.26 -3.4 -2.8 +6.8/D PacStkIdxInv DP 13.36 -3.4 -2.9 +6.6/E PrcMtlsMngInv SP 9.52 -2.4 -9.9 +3.4/D PrmCpAdmrl LG 139.21 -1.8 +4.2 +14.2/A PrmCpCorInv LG 27.19 -1.3 +1.1 +12.4/B PrmCpInv LG 134.25 -1.8 +4.2 +14.2/A RlEstIdxAdmrl SR 115.15 +5.5 -.2 +6.9/B RlEstIdxInstl SR 17.82 +5.4 -.2 +7.0/B RlEstIdxInv SR 26.99 +5.4 -.3 +6.8/B Rsl1000GrIdxIns LG 282.23 +.6 +7.0 +14.2/A Rsl1000IdxIns LB 241.61 +.1 +2.7 +10.8/A Rsl1000VlIdxIns LV 205.80 -.6 -1.8 +7.5/C Rsl2000GrIdxIns SG 282.20 +1.4 +9.7 +10.1/C Rsl2000IdxIns SB 250.96 +1.3 +7.8 +10.4/B Rsl2000VlIdxIns SV 225.80 +1.0 +5.7 +10.4/A Rsl3000IdxIns LB 242.35 +.2 +3.1 +10.8/A SCpGrIdxAdm SG 61.74 +1.6 +9.5 +9.9/C SCpGrIdxI SG 49.44 +1.6 +9.5 +10.0/C SCpGrIdxInv SG 49.39 +1.6 +9.4 +9.8/C SCpValIdxAdm SV 58.34 +.4 +3.1 +9.5/B SCpValIdxI SV 32.61 +.4 +3.1 +9.5/B SCpValIdxInv SV 32.55 +.4 +3.1 +9.4/B SPMC400GrIdxIns MG 277.07 -.1 +4.5 +10.6/B SPMC400IdxIns MB 261.94 +.4 +3.4 +10.1/A SPMC400VlIdxIns MV 249.09 +.9 +2.2 +9.2/A SPSC600IdxIns SB 307.15 +1.7 +9.7 +13.2/A STBdIdxAdmrl CS 10.25 +.2 -.3 +.8/D STBdIdxIns CS 10.25 +.2 -.3 +.9/C STBdIdxInsPlus CS 10.25 +.2 -.3 +.9/C STBdIdxInv CS 10.25 +.2 -.4 +.8/D STCpBdIdxAdm CS 21.27 +.1 -.5 +1.7/A STCpBdIdxI CS 26.04 +.1 -.5 +1.7/A STFederalAdmrl GS 10.51 +.2 -.1 +.8/A STFederalInv GS 10.51 +.2 -.2 +.7/A STInfPrScIdAdmr IP 24.49 +.4 +.7 +1.1/D STInfPrScIdIns IP 24.50 +.3 +.7 +1.1/D STInfPrScIdxInv IP 24.46 +.3 +.6 +1.0/D STInvmGrdAdmrl CS 10.46 +.1 -.3 +1.6/A STInvmGrdIns CS 10.46 +.1 -.3 +1.7/A STInvmGrdInv CS 10.46 +.1 -.4 +1.5/B STTE MS 15.72 +.3 +.7 +.8/C STTEAdmrl MS 15.72 +.3 +.8 +.9/C STTrsAdmrl GS 10.44 +.2 ... +.5/B STTrsInv GS 10.44 +.2 -.1 +.4/B STTrsdxAdm GS 19.98 +.1 ... +.4/B STTrsdxIns GS 25.11 +.2 ... +.4/B SeledValInv MV 29.81 -1.4 -4.7 +6.9/C SmCpIdxAdmrl SB 74.59 +1.0 +6.0 +9.7/B SmCpIdxIns SB 74.59 +1.0 +6.0 +9.7/B SmCpIdxInsPlus SB 215.30 +1.0 +6.0 +9.8/B SmCptlstIdxInv SB 74.57 +.9 +5.9 +9.6/B StarInv MA 26.79 -.6 +.7 +7.1/A StrEqInv MB 35.33 -.4 +4.0 +9.1/B StrSmCpEqInv SB 38.38 +1.2 +7.7 +9.6/B TMCapApAdm LB 139.81 -.1 +2.6 +11.1/A TMCapApIns LB 69.48 ... +2.6 +11.2/A TMSmCpAdm SB 67.27 +1.7 +9.6 +12.9/A TMSmCpI SB 67.43 +1.7 +9.6 +12.9/A TrgtRtr2015Inv TD 15.30 -.4 -.2 +4.8/C TrgtRtr2020Inv TE 31.32 -.7 -.2 +5.6/A TrgtRtr2025Inv TG 18.46 -.8 -.2 +6.1/A TrgtRtr2030Inv TH 33.59 -1.0 -.1 +6.6/B TrgtRtr2035Inv TI 20.67 -1.1 -.1 +7.0/C TrgtRtr2040Inv TJ 35.77 -1.2 ... +7.4/B TrgtRtr2045Inv TK 22.50 -1.3 ... +7.6/B TrgtRtr2050Inv TN 36.20 -1.3 ... +7.6/B TrgtRtr2055Inv TL 39.22 -1.4 ... +7.6/C TrgtRtr2060Inv XQ 34.63 -1.4 ... +7.6/E TrgtRtrIncInv RI 13.40 -.2 -.2 +4.0/A TtBMIdxAdmrl CI 10.43 +.3 -1.7 +1.9/C TtBMIdxIns CI 10.43 +.3 -1.7 +1.9/C TtBMIdxInsPlus CI 10.43 +.3 -1.6 +1.9/C TtBMIdxInv CI 10.43 +.3 -1.7 +1.8/C TtInBIdxAdmrl IB 21.86 +.5 +1.2 +3.5/A TtInBIdxIns IB 32.80 +.5 +1.2 +3.6/A TtInBIdxInv IB 10.93 +.5 +1.1 +3.5/A TtInSIdxAdmrl FB 28.74 -4.1 -4.6 +4.1/A TtInSIdxIns FB 114.94 -4.1 -4.5 +4.1/A TtInSIdxInsPlus FB 114.96 -4.1 -4.5 +4.2/A TtInSIdxInv FB 17.18 -4.2 -4.6 +4.0/A TtlSMIdxAdmrl LB 68.29 +.2 +3.2 +10.9/A TtlSMIdxIns LB 68.30 +.2 +3.2 +10.9/A TtlSMIdxInv LB 68.27 +.2 +3.2 +10.8/A TtlWldStkIdxIns WS 148.90 -1.9 -.6 +7.6/B TtlWldStkIdxInv WS 29.72 -1.8 -.6 +7.5/B TxMgBalAdmrl CA 30.81 +.3 +1.3 +6.7/A USGrAdmrl LG 104.74 +1.3 +10.7 +13.4/B USGrInv LG 40.41 +1.3 +10.7 +13.3/B USValInv LV 19.06 -1.2 -.5 +7.9/B UtlsIdxAdmrl SU 58.12 +3.4 +1.0 +12.1/A ValIdxAdmrl LV 40.48 -.7 -1.1 +9.6/A ValIdxIns LV 40.47 -.8 -1.1 +9.7/A ValIdxInv LV 40.48 -.8 -1.2 +9.5/A WlngtnAdmrl MA 70.76 -.6 -1.2 +7.5/A WlngtnInv MA 40.98 -.6 -1.2 +7.4/A WlslyIncAdmrl CA 62.93 ... -2.2 +5.7/A WlslyIncInv CA 25.98 ... -2.3 +5.6/A WndsrAdmrl LV 78.09 -1.3 -.3 +7.3/C WndsrIIAdmrl LV 65.92 -.8 -.8 +7.4/C WndsrIIInv LV 37.16 -.8 -.9 +7.3/C WndsrInv LV 23.16 -1.3 -.3 +7.2/CVericimetryUSSCVl SV 21.01 -.1 +4.7 +8.3/CVictoryDiversStkA m LB 18.45 -2.4 -3.0 +7.3/E DiversStkI LB 18.41 -2.4 -2.9 +7.6/D DiversStkR b LB 18.12 -2.5 -3.1 +7.0/E GlbNatrlResA m SN 23.05 +.6 -2.9 -2.3/E INCrTtlRetBdY CI 9.23 +.3 -1.5 +1.7/C INCrforIncA m GS 8.73 +.4 -.4 +.2/C INCrforIncI GS 8.73 +.5 -.2 +.6/B InsDiversStkR LB 8.74 -3.4 -3.7 +7.2/E IntgDiscvA m SB 42.82 +1.4 +6.6 +11.2/A IntgDiscvY SB 46.54 +1.4 +6.7 +11.5/A IntgSmCpValA m SV 40.12 -.5 +1.0 +7.9/D IntgSmCpValY SV 41.32 -.5 +1.2 +8.3/C MndMCpGrA m MG 34.49 -1.3 ... +5.8/E MndMCpGrC m MG 27.93 -1.4 -.3 +5.1/E MndMCpGrY MG 36.72 -1.3 +.2 +6.1/E MndrMltCpA m LG 45.07 -2.5 -3.2 +7.9/E RSGrA m LG 22.18 -.4 +7.7 +12.7/B RSLgCpAlphaA m LB 57.18 -.4 +1.0 +7.3/E RSMidCpGrA m MG 27.27 -1.4 +5.8 +8.1/D RSPtnrsA m SB 29.30 ... +.3 +7.5/D RSSciandTechA m ST 25.35 +1.2 +17.6 +25.3/A RSSelGrA m SG 49.73 +.7 +8.0 +7.1/E RSSmCpEqA m SG 21.29 +.4 +12.8 +11.0/B RSSmCpGrA m SG 91.10 +.5 +12.5 +10.7/C RSValA m MB 26.08 -.4 -.5 +5.1/D SP500IdxA m LB 21.50 -.1 +2.2 +10.6/B SophusEMA m EM 21.14 -7.8 -6.2 +6.8/A SycEsVlA m MV 40.91 +.3 +1.2 +10.6/A SycEsVlI MV 40.92 +.3 +1.4 +10.9/A SycEsVlR b MV 40.41 +.3 +1.1 +10.4/A SycmrSmCoOppA m SV 48.43 +.6 +3.7 +12.3/A SycmrSmCoOppI SV 48.92 +.6 +3.8 +12.6/A SycmrSmCoOppR b SV 45.53 +.5 +3.5 +12.0/A TrvlnIntlSMI FQ 14.46 -3.2 -1.6 +7.7/BVikingKansasMuncplA m SI 10.55 +.2 -.5 +2.0/B TFForMontanaA m SI 9.86 +.3 -1.0 +1.8/CVillereBalInv AL 24.20 +.9 +9.4 +4.3/EVirtusCdxMcpVlEqI MV 12.82 +.3 +3.0 +8.7/B CrdxLgCpValEqA m LV 15.56 -.8 -2.8 +7.3/C CrdxLgCpValEqI LV 15.72 -.8 -2.7 +7.6/C CrdxSmCpValEqIn SB 12.47 +3.0 +4.7 +9.9/B DuffPlRlEtSecA m SR 26.59 +5.3 +.5 +6.5/C GrAllcStrIns x AL 9.28 -.3 +.1 +5.3/D IntlEqIns FG 12.25 -1.7 +1.6 +7.8/A KARCapitalGrA m LG 17.70 +.1 +9.2 +13.4/B KARMidCapGrA m MG 33.55 +3.5 +21.2 +16.0/A KARSmCapCoreA m SG 34.15 +.3 +10.8 +19.0/A KARSmCapCoreI SG 35.90 +.3 +11.0 +19.3/A NFDurIncI CS 10.63 ... -.2 +1.7/A NFMulSecS/TBdA m CS 4.65 -.2 -.7 +2.1/A NFMulSecS/TBdC b CS 4.71 -.2 -1.1 +1.8/A NFMulSecS/TBdC1 m CS 4.70 -.2 -1.1 +1.4/B NFTaxExemBdI MI 11.00 +.4 -.3 +2.3/C NFtMuSectInBdA m MU 9.94 -.6 -2.3 +3.5/B NeweetHYA m HY 4.09 ... -.1 +4.2/B RamtEnhCreEqA m LB 19.38 -.1 -4.5 +9.5/C SectTrendA m LB 13.03 -.9 +2.0 +5.0/E SectTrendC m LB 12.79 -1.0 +1.5 +4.2/E SeixCorBdIns CI 10.33 +.3 -1.7 +1.7/C SeixGrgTEBdIns SI 10.37 +.3 -.6 +2.4/A SeixHGrdMnBdIns ML 11.69 +.2 -.7 +3.1/C SeixHYIns HY 8.20 +.2 +.1 +3.8/C SeixHiIncI HY 6.37 +.4 +.6 +5.0/A SeixInvGrdTEBdI MI 11.50 +.2 -.7 +2.1/C SeixTtlRetBdI CI 10.15 +.5 -1.6 +1.7/C SeixUSGSUSBdI UB 10.00 +.1 +.7 +.8/D SeixUlShrtBdIns UB 9.96 +.1 +.9 +1.3/B SlvnLgCpGrStkA m LG 5.52 -.4 +8.6 +9.2/E StrAllcA m MA 15.08 -.3 +4.0 +5.3/C TactAllcA m MA 9.44 -.5 +3.7 +5.3/C VontForOppsA m FG 34.49 -2.1 -2.8 +6.5/B VontForOppsC m FG 33.77 -2.1 -3.1 +5.7/B VontForOppsI FG 34.55 -2.0 -2.6 +6.8/B VontlGlbOppsA m WS 16.39 ... +.6 +10.5/A VontobelEMOppI EM 11.10 -4.0 -8.1 +4.2/CVoyaGNMAIncA m GI 8.22 +.3 -.7 +1.2/A GNMAIncC m GI 8.18 +.4 -1.1 +.5/D GlbEqA m WS 35.28 -1.7 -2.1 +5.3/D GlbEqC m WS 32.78 -1.8 -2.5 +4.5/D GlbRlEsttA m GR 16.79 +1.5 -2.5 +2.5/E HYBdA m HY 7.84 +.3 -.6 +4.2/B IntermBdA m CI 9.79 +.1 -1.9 +2.3/B IntermBdI CI 9.78 +.2 -1.7 +2.6/A LgCpGrA m LG 39.06 +.5 +5.2 +12.2/C LgCpGrI LG 43.24 +.6 +5.4 +12.6/B MdCpOppsA m MG 23.01 -.5 +3.0 +9.1/C MdCpOppsC m MG 17.23 -.5 +2.6 +8.3/C MltMgrIntlSmCpA m FQ 62.25 -4.3 -3.0 +7.8/B RlEsttA m SR 14.99 +5.4 -.9 +5.5/D RlEsttI SR 16.60 +5.4 -.8 +5.8/D RussiaA m MQ 29.45 -2.6 -1.1 +9.0/A SmCoA m SB 14.65 +.4 +2.9 +8.8/C SmCpOppsA m SG 61.88 +1.3 +5.9 +8.2/DWCMFocIntGrIns d FG 16.05 -1.5 +2.0 +9.4/A FocIntGrInv m FG 15.98 -1.5 +1.8 +9.2/AWaldenEq LB 21.92 -.5 +1.4 +10.5/BWasatch1stSourceInc d CS 9.94 ... -.5 +1.3/B CorGr d SG 76.05 +2.2 +11.3 +12.6/A GlbValInv d WS 8.74 -1.5 -1.3 +6.4/C HoisingtonUSTrs d GL 16.11 +2.7 -3.6 +4.4/A IntlGrInv d FR 35.98 -.9 +4.5 +8.5/B IntlOppsInv d FR 3.50 -.6 +.6 +10.2/A LSInv d LO 12.69 +.3 -2.5 -.4/E MicroCp d SG 9.07 +3.9 +18.7 +16.8/A MicroCpVal d SG 3.64 +3.4 +6.1 +12.6/A SmCpGrInv d SG 50.11 +3.1 +15.6 +10.6/C SmCpVal d SB 8.32 +1.8 +4.7 +10.4/B UlGr d SG 25.03 +3.4 +22.0 +17.3/A WldInnovtrInv d SW 21.13 -1.4 -1.0 +9.8/BWeitzBal CA 13.69 -.2 +1.4 +4.7/B NebraskaTFInc SI 9.76 +.3 -.5 +.4/E PtnrsIIIOppIns LO 13.98 +1.4 +3.3 +1.5/D PtnrsValInv LG 30.69 +.3 ... +2.0/E ShrtDrIncIns CS 12.09 +.2 +.2 +1.5/B ValInv LG 42.01 +1.0 +3.2 +4.2/E sHickory MB 49.86 +.7 +.2 +2.5/EWells FargoAdjRtGvtA f UB 8.94 +.1 +.4 +.3/E AdjRtGvtInst UB 8.94 +.2 +.6 +.6/E AstAllcA f IH 13.96 -2.6 -3.5 +2.5 AstAllcAdm IH 14.13 -2.6 -3.4 +2.6 AstAllcC m IH 13.50 -2.7 -3.8 +1.7 CALtdTrmTFA f SS 10.61 +.3 -.1 +1.0/C CATFA f MC 11.64 +.5 -.3 +2.7/D CATFAdm MC 11.66 +.5 -.2 +2.9/C CBLgCpValA f LV 14.01 -.8 -2.8 +8.1/B CBLgCpValInst LV 14.06 -.8 -2.6 +8.5/B CBMidCpValA f MV 36.25 -.8 -1.3 +8.4/B CBMidCpValInst MV 36.57 -.8 -1.1 +8.8/B CommonStkA f MB 23.48 -.4 +2.2 +8.1/B CorBdA f CI 12.84 +.3 -1.8 +1.5/D CorBdAdm CI 12.53 +.3 -1.9 +1.5/D CorBdInst CI 12.51 +.3 -1.7 +1.8/C CorPlusBdA f CI 12.26 +.1 -1.7 +3.2/A DisSmCpAdm SG 23.45 -.4 +2.2 +9.1/D DiscpUSCorA f LB 17.12 -.6 +.2 +10.1/B DiscpUSCorAdm LB 17.58 -.6 +.3 +10.3/B DiscvAdm MG 36.17 +1.2 +7.6 +9.7/B DvrsCptlBldrA f AL 10.21 -1.0 +1.0 +9.6/A DvrsCptlBldrC m AL 10.19 -1.1 +.6 +8.8/A DvrsEqA f LB 26.41 -.9 +2.2 +7.9/D DvrsEqAdm LB 26.53 -.9 +2.3 +8.2/D DvrsIncBldrA f XY 6.20 -.1 -1.2 +5.9/A DvrsIncBldrC m XY 6.22 ... -1.3 +5.1/A DvrsIncBldrInst XY 6.07 +.1 -.9 +6.3/A DvrsIntlA f FB 12.61 -5.7 -5.9 +1.4/E EMEqA f EM 23.63 -5.4 -6.9 +5.7/B EMEqAdm EM 24.76 -5.4 -6.8 +5.8/B EMEqC m EM 19.83 -5.5 -7.2 +4.9/C EndeavorSelInst LG 10.27 +1.4 +12.6 +15.1/A GlobalSmCpA f SW 43.09 +.3 +1.6 +11.2/A GrAdm LG 42.96 +.5 +13.0 +13.1/B GrBalA f MA 46.81 -1.1 -.2 +5.7/C GrBalAdm MA 41.77 -1.1 -.1 +5.9/B GrInst LG 46.41 +.6 +13.1 +13.3/B GvtSecA f GI 10.66 +.4 -1.3 +.9/B GvtSecAdm GI 10.66 +.5 -1.1 +1.2/A GvtSecInst GI 10.66 +.5 -1.0 +1.4/A HYBdA f HY 3.24 -.3 -2.1 +4.2/B HYBdC m HY 3.24 -.3 -2.4 +3.5/D IdxAstAllcA f MA 33.15 +.1 +1.1 +6.6/B IdxAstAllcAdm MA 33.16 +.1 +1.2 +6.8/A IdxAstAllcC m MA 20.17 ... +.7 +5.8/C IntlBdA f IB 9.83 -1.8 -4.7 +.7/E IntlBdInst IB 9.96 -1.8 -4.6 +1.0/E IntrsValA f LB 12.51 +.2 +1.2 +6.1/E IntrsValInst LB 12.58 +.2 +1.3 +6.6/E IntrsWldEqA f WS 22.12 -.6 ... +7.1/C MinnesotaTFAdm SM 10.51 +.4 -.1 +2.4/B ModBalAdm CA 22.91 -.3 +.1 +4.6/B OmegaGrA f LG 52.99 +1.2 +10.6 +12.6/B OmegaGrC m LG 36.82 +1.2 +10.2 +11.8/C OppA f LG 43.98 -.3 +2.6 +8.7/E OppAdm LG 47.93 -.2 +2.7 +8.9/E PETFInst MP 11.48 +.4 ... +2.7/C PrecMetalsA f SP 32.98 -.8 -8.2 +4.9/D PremLgCoGrA f LG 14.74 +1.0 +11.6 +11.9/C ShrtDrGvtBdAdm CS 9.64 +.1 -.4 +.4/E ShrtDrGvtBdInst CS 9.64 +.1 -.2 +.6/D ShrtTrmBdInst CS 8.64 +.1 +.2 +1.2/B ShrtTrmHYBdA f HY 7.96 -.1 +.5 +2.3/E SmCoGrAdm SG 59.04 +.7 +13.4 +7.8/E SmCoValAdm SV 29.60 +1.2 +6.5 +9.9/B SmCpValA f SB 18.13 +.2 +4.0 +11.8/A SpMCpValAdm MV 37.13 +.2 -2.3 +6.8/C SpMCpValIns MV 37.47 +.2 -2.2 +7.1/C SpcSmCpValA f SV 36.10 +1.1 +3.6 +10.5/A SpcSmCpValAdm SV 36.96 +1.1 +3.6 +10.6/A SpcSmCpValC m SV 32.68 +1.1 +3.2 +9.7/B SpecizedTechA f ST 14.97 -.5 +17.5 +20.2/C StrMnBdA f MS 8.93 +.4 +.7 +2.0/A StrMnBdAdm MS 8.93 +.4 +.9 +2.2/A StrMnBdC m MS 8.96 +.3 +.3 +1.3/B Target2020A f TE 12.61 -.1 -1.0 +3.5/E Target2020Adm TE 12.87 -.1 -.9 +3.6/E Target2020R6 TE 12.98 -.1 -.8 +4.0/D Target2030A f TH 13.54 -.5 -.9 +4.9/E Target2030Adm TH 13.82 -.5 -.8 +5.0/E Target2030R6 TH 13.83 -.4 -.6 +5.4/D Target2040A f TJ 16.02 -.7 -.7 +5.9/E Target2040Adm TJ 16.47 -.8 -.7 +5.9/E Target2040R6 TJ 16.53 -.7 -.5 +6.3/D TrdtnlSmCpGrA f SG 16.89 +3.2 +12.1 +8.8/D UlSTMnIncA f MS 9.57 +.2 +.5 +.5/E UlSTMnIncIns MS 9.57 +.2 +.7 +.8/C UlShTrIncA f UB 8.45 +.1 +.5 +1.0/C UlShTrIncIns UB 8.44 +.1 +.6 +1.3/B Utl&TlCmA f SU 20.90 +3.2 -.4 +8.0/CWesMarkBal MA 12.78 -.7 -1.2 +5.3/C Gr LG 20.78 -1.3 +4.0 +7.1/E GvtBd CI 9.58 +.4 -1.3 +.6/E SmCoGr SG 14.30 -1.0 +2.9 +6.0/E WestVIMnBd SI 10.35 +.2 -1.2 +1.7/CWestcoreColorTaxFrRet SI 11.36 +.3 -.4 +2.5/A PlusBdRtl CI 10.41 +.4 -1.2 +2.5/A QuaHiYldRetail HY 8.70 +.2 -1.1 +4.5/B SmCpGrIIInstl SG 31.25 +1.7 +16.4 +5.7/EWestern AssetAdjRtIncI UB 9.03 +.1 +.9 +2.3/A CAMnsA m MC 15.73 +.5 -.1 +2.4/E CAMnsC m MC 15.68 +.4 -.3 +1.8/E CAMnsI MC 15.73 +.5 ... +2.6/D CorBdA m CI 12.26 +.2 -2.0 +2.6 CorBdFI b CI 12.26 +.3 -2.0 +2.6 CorBdI CI 12.26 +.2 -1.8 +3.0 CorBdIS CI 12.27 +.2 -1.8 +3.0 CorPlusBdA m CI 11.28 -.2 -2.8 +3.1/A CorPlusBdFI b CI 11.29 -.2 -2.8 +3.1/A CorPlusBdI CI 11.29 -.1 -2.6 +3.5/A CorPlusBdIS CI 11.29 -.1 -2.5 +3.5/A CorpBdA m TW 11.91 -.7 -4.0 +3.5/B EMDbtI EB 4.52 -2.0 -7.4 +3.1/C GlbHYBdA m HY 6.16 -.7 -2.5 +3.5/D GlbHYBdIS HY 6.15 -.6 -2.5 +3.8/C HYI HY 7.89 +.5 +.7 +3.9/C HYIS HY 8.02 +.6 +.8 +3.9/C IncomeA m MU 6.10 -.7 -3.0 +3.6/B InIdPlsBdI IP 11.00 +.8 -.5 +1.3/D InIdPlsBdIS IP 11.06 +1.0 -.4 +1.5/C IntermBdI CI 10.67 ... -1.2 +2.3/B IntermBdIS CI 10.67 ... -1.3 +2.4/B IntermTrmMnsA m MI 6.30 +.3 -.3 +2.0/D IntermTrmMnsC b MI 6.31 +.4 -.6 +1.4/E IntermTrmMnsI MI 6.30 +.3 -.3 +2.1/C IntrmMtCAMnsA m MF 8.66 +.5 +.2 +1.8/D IntrmMtCAMnsC b MF 8.65 +.5 -.1 +1.2/E IntrmMtNYMnsA m MN 8.51 +.7 +.2 +1.3/E IntrmMtNYMnsC b MN 8.51 +.5 -.1 +.7/E Mgd Mns A m ML 16.04 +.5 -.2 +2.6/D Mgd Mns C m ML 16.05 +.4 -.4 +2.0/E Mgd Mns I ML 16.06 +.5 -.1 +2.7/D MnHiIncA m HM 14.05 +.6 +.3 +3.4/D MnHiIncC m HM 13.97 +.5 ... +2.8/E MnHiIncI HM 13.98 +.7 +.5 +3.6/D MrtgBckdScA m CI 10.32 +.4 -.4 +1.7/C MrtgBckdScI CI 10.37 +.5 -.2 +2.0/B NJMnsA m MJ 12.12 +.4 -.2 +2.5/D NYMnsA m MY 12.93 +.5 ... +1.9/E NYMnsC m MY 12.92 +.5 -.2 +1.3/E NYMnsI MY 12.92 +.5 +.1 +2.1/D PEMnsA m MP 12.62 +.4 ... +2.6/C PEMnsC m MP 12.56 +.4 -.3 +2.0/E ShrtDrHiIncA m HY 5.32 +.3 +1.8 +2.4/E ShrtDrHiIncC1 m HY 5.35 +.2 +1.6 +2.0/E ShrtDrHiIncI HY 5.34 +.3 +2.0 +2.7/E ShrtDrMnIncA m MS 5.06 +.3 +.4 +.8/D ShrtDrMnIncC b MS 5.06 +.3 +.3 +.4/E ShrtDrMnIncI MS 5.06 +.1 +.5 +.8/C ShrtTrmBdI CS 3.84 +.3 +.4 +1.5/B ShrtTrmBdIS CS 3.84 +.3 +.4 +1.6/A TtlRtUncnsFI b NT 10.23 -.8 -3.6 +2.6/B TtlRtUncnsI NT 10.24 -.7 -3.3 +2.9/B TtlRtUncnsIS NT 10.22 -.7 -3.3 +3.0/BWestwoodEMIns EM 9.09 -6.5 -11.1 +.8/E IncOppA x MA 15.40 -.4 -1.7 +4.0/E IncOppIns x MA 15.41 -.4 -1.6 +4.2/E LgCpValIns LB 13.02 -.2 +.1 +8.7/C SMdCpIns MB 16.31 +1.1 +3.4 +4.2/E SMdCpPlusIns MB 16.12 +.6 +1.5 +4.1/E ShrtDrHYIns x HY 9.17 +.1 +.9 +3.0/E SmCpValIns SB 18.33 +1.2 +6.0 +11.1/AWilliam BlairBdI CI 9.86 -.1 -2.4 +2.0/B EMGrI EM 14.93 -7.0 -8.7 +4.5/C EMGrIns EM 15.05 -7.0 -8.7 +4.6/C EMLeadersIns EM 10.17 -5.3 -8.3 +3.8/C GlbLeadersI WS 15.45 -1.7 +6.1 +10.4/A GrI LG 12.99 +.9 +12.9 +12.0/C InsIntlGr FG 17.58 -3.9 -2.8 +4.2/D IntlDevPlusI FG 16.19 -3.8 -3.4 +3.6/D IntlGrI FG 30.28 -3.9 -2.7 +4.1/D IntlGrN b FG 29.53 -4.0 -2.9 +3.8/D IntlSmCpGrI FR 14.84 -4.1 -5.2 +6.7/D IntlSmCpGrIns FR 14.93 -4.0 -5.1 +6.8/D MidCpGrI MG 12.90 +.9 +11.5 +8.4/C SmCpGrI SG 34.18 +3.5 +15.4 +16.6/A SmCpValI SB 21.00 +.9 +1.4 +8.3/C SmMidCpGrI MG 27.08 +1.4 +10.6 +12.9/AWillistonBsnMdNrAmrStkA m EE 5.43 -1.8 -.9 -2.2/CWilmingtonBroadMktBdIns CI 9.37 +.3 -1.6 +1.7/C IntermTrmBdIns CI 9.60 +.2 -1.1 +1.1/E IntlIns FB 8.68 -3.9 -4.6 +4.2/A LgCpStrIns LB 22.54 -.2 +2.8 +10.7/B MnBdIns MI 12.89 +.5 -.7 +2.0/D NYMnBdIns MN 10.26 +.4 -.8 +1.8/C RlAstIns IH 14.46 -.7 -1.2 +2.9Wilshire5000IdxInvm b LB 21.37 ... +2.6 +10.4/B LgCoGrIns LG 45.83 +.4 +7.8 +12.4/B LgCoGrInvm b LG 42.53 +.3 +7.6 +12.1/CWintergreen FundInv m WS 12.50 -1.3 -8.3 +2.5/EWorld FundsRlEstValOppIns SR 12.58 +4.8 +.1 +3.2/EYorktownShrtTrmBdL x CS 3.59 +.1 +.1 +1.1/CZacksSmCpCorInv m SB 29.68 +1.4 +6.5 +10.1/BiSharesMSEAIntlIdxIns FB 13.74 -3.3 -3.3 +3.4 MSEAIntlIdxInvA b FB 13.63 -3.3 -3.4 +3.1 Rusl2000SCIdIns SB 21.27 +1.0 +7.5 +10.1 Rusl2000SCIdIvA b SB 21.26 +.9 +7.3 +9.8 S&P500IdxK LB 323.03 -.6 +1.9 +10.9 USAggtBdIdxK CI 9.86 +.4 -1.6 +1.8 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Friday, June 29, 2018