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 John Rodriguez 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. 185 | $1.00 Wednesday, July 4, 2018 Around Town..... .............................. B1 Classifieds ............................. B5-7 Comics..... ......................... News Wire Local Sports .......................... A8-9 Lottery .............................. Sports Nascar..... ........................................ A10 Obituaries .............................. A5 Viewpoints ............................. A6 Weather .................. News Wire Today Avon Park, Donaldson Park Fireworks over Lake Verona begins at 9 p.m. Sebring Patriotic Revue at Highlands Little Theatre, free shows every hour from 11 a.m. to 3 p.m. Boat Parade at 5:30 p.m. from the Sebring VFW Post 4300 beach on Lake Jackson Food vendors for the crowd Music provided by local DJ, Jeremy Daughtery, at City Pier Beach Fireworks over Lake Jackson at 9 p.m. Lake Placid Fireworks over Lake June at 9 p.m. In case of inclement weather on July 4, “reworks in the cities of Avon Park and Sebring will be moved to July 5. As of press time, no rain date has been made for the “reworks display in the Town of Lake Placid. FIREWORKS SCHEDULE IN CASE OF RAIN LAKE PLACID … There is no better time to honor a veteran than on the day we celebrate our independence from England. American Legion Post #25 Commander Robert Moore is a Vietnam War veteran who is proud to have served his country from June 1, 1964 to June 1, 1967. He is also proud of the legion that is under his command for being recognized by President Donald Trump as a Commemorative Vietnam Era Post. Todays ceremony will celebrate this new distinction and Independence Day at 4 p.m. at the post. The post will be posting the ”ag that President Trump sent along with a certi“cate, supper will be served, and Wendy and Dennis will be dressed in their patriotic glory and provide the musical Proud of service, postBy KIM LEATHERMAN STAFF WRITERSEBRING „ County commissioners got a preview of a recommended budget for the 2018-19 “scal year, but they didnt like the bottom line: a 70-cent tax increase. The news started good, with property values averaging a 1.97 percent increase in the coming “scal year and bringing $1.3 million more to the General Fund. However, County Administrator Randy Vosburg and David Nitz, manager of the Of“ce of Budget and Management (OMB), suggested increases in spending that would require another 0.7 mils of property tax, raising the 8.55 rate to 9.25 to bring in $3.3 million more to cover proposed changes. With property taxes legally capped at 10 mils, it leaves little room for future increases. When I look at the numbers, I see theres a lot more to do,Ž Vosburg said, adding that he saw commissioners shaking their heads. Thats not going to happen,Ž said Vice Chair Jim Brooks. Commissioner Don Elwell said county directors and staff should go back now and see what they can cut back or do without. Were looking at being out of balance almost $8 million „ $7.9 million-ish,Ž Elwell said. We have a lot of pencils that need to be sharpened.Ž Commissioners will actually get their budget booksŽ (binders outlining the proposed Fiscal Year 2018-19 budget) on Friday. € 9 a.m. July 12, the County Commission will hold a workshop on the Capital Financial Strategy and county departments budgets. € 9 a.m. July 17, during a regular board meeting, commissioners will talk with constitutional of“cers about their budgets. € 5:30 p.m. July 17, the OMB will talk about the budget during Elwells regular town meeting in University Center at South Florida State Draft budget suggests tax increaseBy PHIL ATTINGERSTAFF WRITERCommissioners balk at 0.7-mil hike Fun with history 15 things you didnt know you didnt know...............about July 4 FUN | 7 The 4th of July is an important date on the summer calendar. For many it means barbecues, others its the beach, but still others look forward to the day off work and watching the amazing “reworks that night. But today is more than barbecue, sand and explosions. Today is the day each year that we Americans celebrate our independence from Great Britain. Becoming our own country is a big deal and we go to great lengths to celebrate that day. But how well do you know the history of this amazing day? Did you know that July 4 wasnt declared a federal holiday until 1870? Here are 15 weird facts about July 4 that you may not know: € July 4 may have been declared a federal holiday in 1870, but it wasnt until 1941 that it was expanded to include a paid holiday for federal employees. € Three presidents have passed away on July 4: John Adams and Thomas Jefferson both passed July 4, 1826 50 years after the drafting of the Declaration of Independence, and James Monroe passed away July 4, 1831. € July 4 has been a good date for births, too. President Calvin Coolidge (30th president) was born July 4, 1872. Also born this day in history was Nathaniel Hawthorne, Neil Simon, George Steinbrenner and President Barack Obamas oldest daughter, Malia Obama. € Congress approved the use of “reworks in 1777. There are more than 14,000 “reworks displays across the country today, with New York City having the largest display in the United States. € In 1884, miners in the city of Swan, Colorado blew up their post of“ce because it wasnt supplied with “reworks. € The largest continuous 4th of July celebration belongs to Bristol, Rhode Island. The celebration there lasts for two full days and includes a parade, concerts and of course, “reworks. € July 4 isnt just an American holiday. The Philippines obtained their independence on July 4, 1946 when they signed the Treaty of Manila. € The Declaration of Independence was approved on July 4, but John Adams wanted the day of celebration to be July 2. He wanted this so bad that he turned down invitations to appear at July 4 events. This was his way of protesting the date. The vote to become independent was July 2, but because the Declaration of Independence wasnt formally adopted until two days later, our Independence Day became July 4. € Thirty years ago, National Public Radio (NPR) began a yearly tradition of having the Declaration of Independence read by reporters, newscasters and commentators. In 2001, the city of Philadelphia used a selection of celebrities to read By ROBERT MILLERNEWS CLERK BUDGET | 7 VOSBURG ELWELL BROOKSLegion commander reflects on active dutyVETERAN | 5 MOORE Use promo code CELEBRATE on BeallsFlorida.comSavings Pass valid for use on a qualifying merchandise purchase in Bealls Stores, by phone at 800569-9038, on Click & Find kiosks and on BeallsFlorida.com only. Savings Pass must be presented at time of purchase. Limit one (1) Savings Pass per purchase. Cannot be applied to prior purchases, gift card purchases, existing Bealls Florida credit balances, taxes, or shipping charges and cannot be used with Employee Discount or any other oer. Dollar-o discounts will be applied before any percent-o total purchase discounts. Savings Pass is applied to qualifying items on a prorated basis; returns will be credited at the return price on your receipt. EXCLUSIONS: Bealls Extreme Values, Bealls Outstanding Buys, Birkenstock, Cobian, Columbia, Hook & Tackle, Huk’, Levis, Life Is Good, Melissa & Doug, Natural Life, Nike, Nomad’, Oscar Mike, Pelagic, Reef, Sakroots, Sawyer, Simply Southern, Under Armour, Vionic and other brands listed at BeallsFlorida.com/exclusions. Not valid at Bealls Outlet. Bealls Stores & BeallsFlorida.com are operated by Bealls Stores, Inc. and Bealls Westgate Corporation. SP01 WEDNESDAY & THURSDAY, JULY 4 & 5, 2018SAVINGS PASS SA your purchaseEXTRA25%OFFSALE, REGULAR & CLEARANCE MERCHANDISE adno=50536739

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Wednesday, July 4, 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 DR Media. 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 Emerson863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SMARTER 5 THINGS That Will Make You 1. The earliest documentation of “reworks dates back to 7th century China. They were invented more than 2000 years ago in China. 2. China is the largest manufacturer and exporter of “reworks in the world. 90 percent of all “reworks originate from here. 3. The “rst recorded “reworks in England were at the wedding of King Henry VII in 1486. 4. The “rst “reworks were only orange and white. In the Middle Ages new colors were achieved by adding different salts. The hardest color to create is blue. 5. Three sparklers burning together generate the same heat as a blow-torch. „ big“reworks.com SEBRING „ A lawsuit claims gross negligence in the supervision of students at Sebring High School in a bullying incident that caused injuries to a student. The School Board of Highlands County negligently failed to adequately supervise a student who physically bulliedŽ the plaintiff, which caused the injuries the plaintiff suffered, according to a complaint “led in May. The complaint states that on or about Aug. 21, 2017, the plaintiff, who was a Sebring High student, entered the locker room on school property to hang up his keys prior to football practice. Upon entry into the locker room another student came up behind the plaintiff and slammed him into the ”oor. The other student proceeded to hit the plaintiff and pick him up and slam him around multiple times, the complaint states. The incident was witnessed by several other teammates. The school failed to call 911 for emergency help and the plaintiff was transported to the emergency room by his mother, where the plaintiff was diagnosed with a broken collar bone and probable concussion, the complaint shows. At that time and place Sebring High School was grossly negligent in the supervision of their students,Ž the complaint states. The complaint demands a jury trial. Sessums Law Group, Sebring, is representing the plaintiff. On Oct. 18, Sessums sent a letter, in accordance with Florida Statutes, to the school district of the intention to “le a claim. The letter stated the district had six months to investigate the claim and resolve the matter or a suit will be “led. The School Board is being represented by the Winter Park law “rm Carman, Beauchamp, Sang & Gonzales. The “rm “led a motion on April 30 to dismiss the case claiming the plaintiff failed to provide suf“cient facts in which, the alleged incident was reasonable foreseeable to the HCSB [Highlands County School Board].Ž The defendants (School Board) motion to dismiss an incorporated memorandum of law is scheduled for Aug. 30 before Judge Larry Helms. Lawsuit faults student supervision in Sebring High incidentBy MARC VALEROSTAFF WRITER FILE PHOTOA lawsuit led against The School Board of Highlands County claims Sebring High School was grossly negligentŽ in the supervision of its students. AVON PARK „ A negligence lawsuit seeks $200,000 from the City of Avon Park for a man who injured his leg in a fall into a hole where a water meter was removed and covered with an unstable lid, according to the lawsuits complaint. The complaint “led in May in the Tenth Judicial Circuit in Highlands County states that on Feb. 13, 2017 David Tindell was walking and fell into a water meter hole created by the city when it removed a water meter it had installed and maintained on the property where Tindell fell. After removing the water meter, the city failed to “ll in the hole and placed an unstable water meter cover on top of the hole, according to the complaint. The hole left by the city was not open and apparent to persons walking in the vicinity of the hole since the meter hole and meter cover had been covered with soil after the city removed the water meter. Avon Park attorney James Kelly, who is representing Tindell, “led the complaint, which states the city was negligent and David Tindell suffered bodily injury and resulting in pain and suffering, disability, dis“gurement, medical and nursing care treatment, loss of earnings, loss of the ability to earn money and aggravation of a previously existing condition. The losses are either permanent or continuing and Tindell will suffer the losses in the future, the complaint shows. The April 2017 Notice of Claim to Government Entity, states Tindell was injured at 222 S. Forest Ave. He suffered a complete rupture of the Achilles tendon of his left leg from the fall. Tindell was 60 years old at the time of the fall. The notice stated that security video shows Tindells incident and city workers “lling in the hole after the incident. The notice cited a New York appellate decision upholding an award of $450,000 for pain and suffering resulting from a complete rupture of the Achilles tendon. We are requesting that the City of Avon Park tender the sovereign immunity limits of $200,000 to my client in settlement of his claim,Ž the notice states. The city has yet to “le a response and no defense attorney is listed for the city on the Highlands County Clerk of Courts listing of the case. Negligence suit filed against Avon Park By MARC VALEROSTAFF WRITER Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? www.edwardjones.com Member SIPC Cheryl S BrownFinancial Advisor 204 Dal Hall Blvd Lake Placid, FL 33852 863-465-6444Kimberlie OppoldFinancial Advisor32313 Broadway St Ste 301Sebring, FL 33870 863-314-0453 Were more than just a great rateMinimum deposit $1,000 1Year APYFinding a great rate on a CD is nice, but if you want to get the most out of your CDs, you need a strategy. If youre looking for potential ways to generate additional income without tying up your money for years, please call or visit your local Edward Jones “ nancial advisor today.* Annual Percentage Yield (APY) e ective 6/25/18. CDs o ered by Edward Jones are bank-issued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “ nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs o ered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC).2.30% Bank-issued, FDIC-insured adno=3592413 adno=3582881 Fairmount Cinema Square, Sebring, FL www.highlandsjewelers.comMember American Gem Society B RIL L L I A A N C C E Y O U D D E S E E RV E E By Publix in North Sebring385-4909Family owned for 46 yearsHours: Monday Friday 10 am 5:30 pm Saturday 10 am 2 pm Closed Sunday Fa am m m i ily y o ow w n ned d adno=3591245She needs ear-conditioning. SoUtHeRn GrOwNSuPpOrTiNg OuR RoOtS adno=50537814

PAGE 3

Wednesday, July 4, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com adno=3591727 TODAY ONLY! SAVE BIG! ALL DEALERSHIPS OPENWEDNESDAY, JULY 4TH9AM-5PM SAVE UP TO SAVE UP TO WITH FACTORY REBATES & DISCOUNTS ON EVERY NEW VEHICLE AT ANY ALAN JAY DEALERSHIP! WITH FACTORY REBATES & DISCOUNTS ON EVERY NEW VEHICLE AT ANY ALAN JAY DEALERSHIP! 1-800-ALANJAY 1-800-ALANJAY 1-800-ALANJAY ALANJAY.COM ALANJAY.COM ALANJAY.COM THE ALAN JAY ADVANTAGE: A 100% COMMITMENT TO OUR COMMUNITYDONT MISS OUT ON 8 HOURS OF STARSPANGLED SAVINGS! $ 13,000 $ 13,000 OFF MSRP OFF MSRP **Up to $13,000 off MSRP on new, in-stock models. All factory rebates and incentives assigned to dealer. See dealer for complet e details. Certain restrictions apply. Offer expires 7/4/18.

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Wednesday, July 4, 2018 www.highlandsnewssun.com Man charged with credit card fraudHe, roommate also face drug chargesAVON PARK „ Four charges on a stolen credit card, surveillance video and an over-worn cap led Highlands County Sheriffs deputies to a man in Avon Park. Danny Shay, 59, of Avon Park now faces charges of fraud through impersonation, fraud through illegitimate use of credit cards and larceny by getting property through a stolen credit card. He was arrested Thursday and is still in the Highlands County Jail in lieu of $8,000 bond for the fraud charges and drug charges for possession of cocaine, less than 20 grams of marijuana and drug paraphernalia. Bonnie Spiegel, 55, who lives at the same address, also faces the same drug charges. Since Thursday, she has bonded out of jail. Deputies served the couple with a warrant Thursday morning on the fraud allegations. The victim reported the credit card stolen just before 11 a.m. May 14. Arrest reports state the previous time he had used the card was the night of May 13 at Chilis Restaurant in Sebring. In less than 24 hours, between 8:29-9:48 a.m. May 14, it had four more charges. They were, in no particular order: € Noor Food Max on Kenilworth Boulevard in Sebring. € L&M Food Mart on Roseland Avenue in Sebring. € Tractor Supply Store on U.S. 27 in Sebring. € Winn-Dixie Liquor Store on U.S. 27 in Sebring. The total amount of the purchases was $293.76. The largest purchase was $183.77 at the Winn-Dixie Liquor Store, arrest reports said. On May 23 and 24, a detective went to the four locations and viewed surveillance video. He saw the same person using the card: a large, white male with a thick, black mustache, black ball cap and beige NASCAR shirt. Three of the four surveillance systems recorded the vehicle he was driving: a gray Pontiac sedan, either a Grand Am or Grand Prix. Then, at 8:54 a.m. on June 21, the Noor Food Max clerk called deputies and said the man had just been in the store, reports said. The detective went to the store and viewed surveillance. The man appeared to be wearing the same hat and shirt, reports said, and the car was the same gray Pontiac sedan. This time video recorded the tag, which was registered to Spiegel, reports said, living at a house in the 200 block of South Camphor Loop in Avon Park. A check of records showed a report from that address in March, which listed Shay as living with her at that address. Through the Florida drivers license system, deputies identi“ed the man as Shay, and also con“rmed his identity through a Facebook page: The pro“le picture appeared to be the same man wearing the same black ball cap. A detective further con“rmed the identity by driving by the house that same day, June 21. He saw the gray Pontiac sitting in the driveway and Shay sitting on the doorstep. Reports said Shay was wearing the same NASCAR shirt and black ball cap seen in the videos earlier that day. When detectives asked the victim about Shay, he said he didnt know him and had not given him permission to use the credit card. When deputies served a search warrant on the house last Thursday, they took away several bags of evidence. Among those, according to arrest reports, were two cut straws from a drawer in the back bedroom, both of which had a white powdery substance in them that “eld-tested positive for cocaine. Also, deputies found an eyeglasses case in the bedroom that contained several small Baggies, each of which had green residue that “eld-tested positive for tetrahydrocannabinol (THC) „ the addictive substance in marijuana. They found another straw like the other two, with a similar white substance on it, the report said, and a blue metal smoking pipe in a drinking stein. The pipe also “eld-tested positive for the presence of THC. Reports showed that both Shay and Spiegel were interviewed about the items. Both of their statements were redacted.By PHIL ATTINGERSTAFF WRITER PHIL ATTINGER/STAFFKathy Perez with the Highlands County Sheris Oce Crime Scene Investigations Unit leads two sheris detectives Thursday morning with bags of evidence taken from 218 S. Camphor Loop in Avon Park. Deputies served a search warrant in relation to fraud allegations; charges were led against Danny Shay in that case. Deputies also arrested both Shay and Bonnie Spiegel on drug possession charges. SHAY SPIEGEL TAMPA „ While Independence Day celebrations are traditionally known for outdoor events, “reworks and family get-togethers, the iconic U.S. holiday has become notorious for crashes and fatalities on the road. In 2016, 188 people were killed in a crash involving at least one driver or motorcycle operator with a blood alcohol concentration of .08 or higher during the Independence Day holiday. This represents a 28 percent increase from the previous year, according to the National Highway Traf“c Safety Administration (NHTSA). Celebrating our countrys independence is a wonderful tradition across our nation, but its important to remain responsible and safe throughout the holiday,Ž said Amy Stracke, managing director of traf“c safety advocacy for AAA … The Auto Club Group and executive director of the Auto Club Group Traf“c Safety Foundation. Everyone deserves to get home safely.Ž To encourage those celebrating the holiday from getting behind the wheel impaired, AAA, its Auto Club Group Traf“c Safety Foundation and Budweiser are offering their free Tow to Go program. AAA predicts a record-breaking 46.9 million Americans will travel 50 miles or more away from home this Independence Day, the AAA-Budweiser Tow to Go program aims to reduce impaired drivingSpecial to the Highlands News-SunTOW | 7adno=3588381 $ 400 Earn up to FOR YOU!

PAGE 5

Wednesday, July 4, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comLP TOPS member a big loserLAKE PLACID „ Every Monday afternoon, members of the Lake Placid TOPS Club eagerly wait for their chance on the scale to see if theyve lost or gained weight during the previous week. The losers, of course, are the heroes. Even a percentage of a pound is call for celebration and recognition. So, you can image the excitement one member has been creating, when week after week, she sheds more weight. Since joining TOPS, which stands for Taking off Pounds Sensibly, Rose Bebon of Lake Placid has lost almost 30 pounds „ and thats just since February. Her weight loss is not attributed to any speci“c diet, medication or health condition. Its her determination to eat better, watch portions, and do some walking that has helped her drop her weight. Being held accountable each week has given her incentive, too. Fellow TOPS member Vera Olds says Bebon is a superstar in the club and an inspiration to everyone. Olds brags that belonging to the club is lots of fun „ theres contests and encouragement along the way. TOPS was started in 1948 by Esther Manz in Milwaukee, Wisconsin. Today, its a nationally recognized non-pro“t organization. The goals are realistic. There are no celebrities, no sales, no endorsements. Its more about following eating guidelines and controlling calories and challenging yourself. The Lake Placid TOPS Club meets on Mondays at the Lake Placid Womens Club building, 10 N. Main Ave. in downtown Lake Placid. Weigh-in starts about 3 p.m., followed by a program and meeting. Call Olds at 336-6719899 for more information. Anyone wishing to become another superstar or to just drop a size or two is invited to join. BY JERRY MEISENHEIMERCORRESPONDENT BEBON JERRY MEISENHEIMER/ CORRESPONDENTTOPS members meet on Mondays at the Lake Placid Womens Club building, at 10 N. Main Ave. in downtown Lake Placid. Weigh-in starts at 3 p.m., followed by a program and meeting. OBITUARIESMabel G. McKinstryMabel G. McKinstry, 93, of Sebring, Florida died June 30, 2018. Mabel was born in Oxford, Pennsylvania and she moved to Sebring in 1982 from New Providence, Pennsylvania. She was preceded in death by her parents, Fletcher and Pearl Wimmer, and her husband, Frank R. McKinstry, Jr. She was a member of Sebring Church of the Brethren. She is survived by her daughters, Jean Gore, Frances Lendes and Caroline Root; one sister, Nancy Bacon; 12 grandchildren; 12 great-grandchildren and two great-great-grandchildren. A memorial service will be held at a later date. Arrangement by Morris Funeral Chapel, Sebring, Florida. morrisfuneralchapel.com. entertainment for the evening. Moore said the event will be wrapped up in plenty of time for folks to go to the “reworks show. We will be celebrating,Ž Moore said. We will recognize the Vietnam veterans. When we came home in the 1960s and 1970s, they spit on us and screamed at us. Fifty years later, the veterans coming home now are treated much better. This was thought up by the president; it makes us feel welcomed home. We will give out pins to the vets that served at that time. It is to give thanks to guys, like me, who served at that time. The nation is grateful for what we did 50 years ago.Ž Moore told a little bit about what he did in the war and where he served his time. He enlisted into the United States Army directly out of high school. I enlisted; I knew I was going to have to go,Ž Moore said. I just graduated and went right on in and three years later, I was out. Out of boot camp and advanced individual training, the new private was put into General George Pattons old tanker out“t, the 3rd Armored Division. An infantry division was tagged on to us.Ž Many veterans can recall the horrors that they saw and heard during the war. However, there were also bene“ts. I enjoyed the travel opportunities and I went a lot of places,Ž he said. I would put on my regular clothing and go around towns, taking in the cultures. Some of the other soldiers werent into being a tourist, but I enjoyed it. I went a lot of places that I never would have gotten to otherwise. I was only in the States for six months,Ž he said. They put me on a ship and sent me to Germany. It was the Cold War „ Russia was in Czechoslovakia, East and West Germany were divided and it was up to us to protect the rest of the world from the Russians. Everyone was afraid of nuclear war.Ž After the war ended in 1975, Moore said the 3rd Armored division has been decommissioned. Its down-sizing; like with the drones and other technologies.Ž Moore feels the new technologies are a good idea to save lives in current con”icts, although, he points out that someone still has to operate the equipment. Moore felt it was his duty to his country to serve in the military but also felt it was his familial duty to serve his country. He comes from a long line of veterans. He says he has nieces and nephews serving in Kuwait now. After Moore served his three years, he re-entered civilian life and became a CDL driver for 40 years before retiring. I am proud to serve my country; my family has served it well, in my opinion,Ž Moore said.VETERANFROM PAGE 1 ROBERT MILLER/STAFF American Legion Post #25 has been honored by President Trump as a Commemorative Vietnam Era Post. ROBERT MILLER/ STAFF This Commemoration of the 50th anniversary of the Vietnam War was signed by President Trump. Fishing For A New Career? Check Out The Classifieds In The No matter what youre looking for, From a new job to a place to live, Classified has what you need! Check the Sun Classified first! OUR TESTS ARE ACCURATEas we adhere to a stringent protocolAND RELIABLE:Results are read by a Board Certi“ ed radiologist.ALL RESULTS & FILMS MAILED TO YOU IN 2 WEEKS.CALL NOW!1-888-667-7587 no prescriptions needed Blood Tests Liver, Cholesterol, PSA & TSH are ALSO AVAILABLEHOW TO AVOID STROKE...Early detection!Health conditions like heart disease, stroke, cancer, abdominal aortic aneurysm (AAA) and many others usually show no symptoms until its too late. Thats why its important to detect them early. H a NEXT SCREENING DATE AND LOCATION:Wednesday, July 11thHoliday Inn Express, 4400 US Hwy. 27 NorthSebring Schedule individual tests or get all 6 ultrasounds & SAVE BIG!COMPLETE EVALUATIONAll Six Ultrasounds ONLY!$179 STROKE/CAROTID ULTRASOUND...................$40This test visualizes build-up of plaque in the carotid arteries that may lead to stroke.ABDOMINAL AORTIC ANEURYSM (AAA) ............$4095% of ruptured AAAs result in death. The majority of victims have no symptoms.ARTERIAL DISEASE (PAD) TEST ......................$40A ratio of arterial pressures taken in extremities to determine blocked arteries.THYROID ULTRASOUND ......$40Scan to rule out cysts, nodules, goiters & tumors.ABDOMINAL ULTRASOUND...................$95Helps identify cancers/disease of the liver, pancreas, kidneys, gallbladder and spleen.HEART SCAN ECHOCARDIOGRAM .........$95Screening to view wall motion, valves, enlargements, calcifications, stenosis, prolapse, blood clots, tumors & fluid around the heart.adno=3591858 Hours: 9:00 a.m. 5:00 p.m. € Monday-Friday 8TH YEAR IN BUSINESS IN SEBRINGPH# 863-385-5689 € FAX RX 863-582-9355 3200 US Hwy 27 S., Suite 103 € side entranceAAA Direct Discount SYMBICORT....... 160 MCG/4.5 MCG B.......360 DOSES .......... $167.00 DALIRESP ......................500 MCG B .........90 TABS .............. $218.00 PROVENTOLIN FHA .......100 MCG G .........800 DOSES ......... $153.00 SPIRIVA .........................18 MCG G ...........90 CAPS .............. $156.00 ANORO ELLIPTA.....55 MCG/22 MCG B ......90 DOSES ............. $325.00 XARELTO ........................20 MG B .............84 TABS .............. $259.00 ELIQUIS ..........................2.5/5 MG B .........180 TABS ............ $284.00 RANEXA ER ....................500 MG G ..........200 TABS .......... $182.00 PREMARIN .....................0.625 MG B ........84 TABS ............ $117.66PREMARIN ....................0.3 MG B .............84 TABS ............ $121.00No Control over availability and prices subject to change VIAGRA100mg BRAND$1000a pill 24/36VIAGRAGENERIC 100mg 40 tabs $12900CIALIS20mg BRAND$1900CIALISGENERIC 20mg 20 tabs $11000adno=3585062 THE COURSE IS DRY AND IN GREAT SHAPE!JULY GOLF SPECIALS! 2250 South Little Lake Bonnet Rd. € Avon Park Tee Time Hotline: 863-453-7555 TEE TIMES EVERY DAY EXCEPT WEDS. EXPIRES 7/31/18$1800GOLFANYTIME!per person Incl. tax. EXPIRES 7/31/18$10009 HOLES ANYTIMEper person Incl. tax. EXPIRES 7/31/18$1600TWILIGHT AFTER 2PMper person Incl. tax. EXPIRES 9/30/18$14000SUMMER 10-PLAY CARDIncl. tax. NOW thru Sept. 30th adno=3591166

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Wednesday, July 4, 2018 www.highlandsnewssun.comOUR VIEW VIEWPOINTS 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. Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cli Yeazel Advertising Director cli.yeazell@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com Donna Scherlacher Digital Media/Composing Director donna.scherlacher@highlandsnewssun.comWhat a glorious day. Happy 242th birthday to us. Of course, we are throwing a party. Hamburgers and hot dogs sizzle on the grill. Bowls mounded with potato salad, platters stacked with sweet corn, and juicy pink slices of fresh cut watermelon pique appetites as families gather and the sound of childrens laughter adds joy to the party. Bunting hangs off porch railings. American ”ags ”y proudly. Everyone dresses in red, white and blue. Tonight, the sky “lls with exploding chrysanthemums, twirling tadpoles of orange, and zooming ribbons of color booming into the sky. This is a day we take pride in our past „ each individual citizen alive to the sense of belonging to something special, being a part of a much larger whole -we are the United States of America. We gather to give thanks to those men who made it all happen, who met during a sweltering summer in Philadelphia in 1776, who put their lives and livelihoods into danger as they agreed to mutually pledge to each other our lives, our fortunes and our sacred honor.Ž Despite deep differences, they joined to face great odds by declaring independence from the mightiest empire then on the earth. These men voted to change the status quo. They dared to begin something totally new and untested, and they were willing to sacri“ce in order to reach their goal. According to an article by Ezra Taft Benson, on the website latterdayconservative.com, nine of the signers died as a direct result of the Revolutionary War and its hardships; six gave all their money to the war effort; 12 had their homes plundered and burned by the British; three of the four signers from South Carolina were imprisoned by the British for almost a year; John Morton of Pennsylvania, who voted for independence, was ostracized by his family, friends and neighbors. But, all this was two centuries, four decades and two years ago. Tomorrow, July 5, is our day of reckoning „ when we have to prove we are more than armchair patriots wearing stars and striped shirts at a picnic. Tomorrow we go back to facing the challenges before us. Will we follow in our founding fathers footsteps and overcome our differences, “nding the courage to move into an unknown future by working together? Or, will we remain afraid of one another and new ideas, quarreling spitefully among ourselves „ accomplishing nothing, only making our problems worse. Will Thursday be the day our elected and appointed of“cials remember they serve the people? Will it be the day citizens of opposite views remember we are all patriotic and work to “nd common ground? Will it be the day we understand Benjamin Franklins warning that We must all hang together, or assuredly we shall all hang separately,Ž and heed the wisdom of Thomas Paine, who wrote, Those who expect to reap the blessings of freedom must, like men, undergo the fatigue of supporting it.Ž Or, will we not? We are the ones making history now. How will we be remembered 242 years from now?How will we be remembered?YOUR VIEW Candidates speak at upcoming meetingsYes we did reach out to Democratic candidates, none accepted our invitation. To those of you with an interest on where candidates stand on an issue that most affects you, The Highlands Tea party presents videos of the following candidates that you may view at www. thehighlandsteaparty.com To date, July 3, 2018 we have posted: Florida Senator Greg Steube Candidate for U.S House District 17 Bill Akins and Julio Gonzales Candidates for U.S. House District 17 Arlene Tuck Candidate, District 4 Highlands County Board of County Commission Jack Richie Candidate, District 4 County Commission (incumbent) Representative Bill Albritton Candidate, Florida Senate District 26 U.S Representative Ron DeSantis for Governor Florida Upcoming speakers to be posted will include: Bob White … Candidate for Florida Governor Denise Grimsley Candidate for Commissioner of Agriculture Mike McCalister Candidate for Commissioner of Agriculture Matt Caldwell Commissioner of Agriculture Charlene Edwards Candidate Highlands County School Board (Incumbent) Isaac Durrance Candidate Highlands County School Board Jill Compton … Highlands County School Board (Incumbent) State Representative Cary Pigman … Candidate Florida House of Representatives The public is invited to join us at Homers Smorgasbord at 6 p.m. Tuesdays to listen to the candidates.John Nelson Sebring 17th Congressional District is bigMany voters are unaware just how large the Florida 17th Congressional District is. If I had a nickel for every time someone told me he or she does not live in the 17th District, because he or she lives in Lake Placid, Sebring or Spring Lake ... This district is huge; in land area it is the second largest district in the state of Florida. All of Highlands County is in this district, which includes all of the places mentioned above. The following counties in entirety are inside our district: Highlands, Charlotte, DeSoto, Hardee, Glades and Okeechobee. Parts of the following counties are also included: Lee, Polk, and Sarasota. For this newspaper readership area basically the southwest part of Polk County is in the district, including Bartow, Fort Meade and Mulberry. Some of the southern outskirts of Lakeland are included. Lake Wales is no longer in this district. If you live in Polk County and are unsure in which district you live, the Polk County Supervisor of Elections can provide this information for you.Bill Pollard Avon ParkNow lets see, where was I in my story? I do believe I had just arrived by ambulance to the emergency room of Florida Hospital Heartland Medical Center and the doors of the ambulance opened to a sea of people, all wearing a very nice shade of blue. I remember this as blue is my favorite color and I thought to myself that this happened to be a very nice shade of blue. Oh, the things we think of in an emergency. I have to tell you from this point until I wake up after the procedure is a little foggy for me as things begin to happen around me suddenly and it is a whirlwind. I am pretty sure Dr. (Thomas) Shimshak, cardiologist, was in the group of greeters. I recall someone taking a look at the next EKG and saying this is not a mild event, he is having a major heart event right now and he needs to be in theŽ whatever place immediately. You can imagine the fear those words put into me and I began calling loved ones and work, just in case. All the while there is a lady in blue standing at a podium handling what I can only think of as a checklist. She would yell out something and someone would yell back complete or done. It was a ”urry of activity; I was being prepped for the unknown procedure at a rapid pace and everyone was doing something to me. From an electric razor operating at full speed to needles poking me for IVs, stuff was happening fast. As I often do, I allowed my mind to “nd something to compare this ”urry to and came up with a pit crew on the “nal pit stop during a NASCAR event. Again, the things you think of when in an emergency. By now the pain is just beyond describing. It is hurting, I am scared and someone whispers in my ear that I am going to get two meds that will help with the pain and the procedure. However, I will not be out completely in case there is a need for a transfer for open-heart surgery. All is good; its just one more thing to worry about. I remember being pushed toward the roomŽ thinking I felt really alone and scared. The folks going in with me must have recognized this and began to chat with me as we rolled toward the light. I am really fuzzy now as the meds are kicking in and suddenly its cold and I am in the room. Now I am grabbed by several people and pulled sheet and all onto a cold table. Here is where I am introduced to the warm blankets provided by the hospital. I have got to tell you, that blanket is a nice touch and gives you a sense of security. I loved that blanket. Soon Dr. Shimshak rolls on over in his doctor seat and I am really close to falling asleep. By this time I pretty much allowed myself to get past the drama and just let whatever was going to happen simply happen. Praying had been going on for some time now. For some reason or another my mind started drifting into who an atheist would pray to in this situation. Dr. Shimshak was beginning to tell me he was starting and all would be OK. I am guessing I went under about that time, but I swear I remember Dr. Shimshak talking to me during the procedure and I caught a glimpse of what he was seeing. I cant tell you if that was real or I just made it up in my mind. What I do know is this ordeal started at somewhere in the 4 a.m. hour and at 7:15 a.m. or so I was gently nudged awake by Dr. Shimshak and he began to review what had happened. Less than four hours after a major heart issue, some type of procedure, and “nally, recovery, I am in the room in the ICU. That was simply amazing to me and I have to tell you, those folks at Florida Hospital Heartland Medical Center are simply dedicated to doing it right. I am neither a heart doctor nor a seasoned heart patient, but I can tell you these folks are both incredible and caring when it comes to matters of the heart. So now I am lying in the recovery room, Dr. Shimshak is nudging me and I am trying to focus ... tune in for part three next week. Tim Smolarick is publisher of the Highlands News-Sun and Highlands Sun. Contact him via email at tim.smolarick@highlandsnewssun.comCaring about matters of the heart Tim SmolarickMY IMPRESSION

PAGE 7

Wednesday, July 4, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. the Declaration of Independence from the steps of the Philadelphia Museum of Art. This included Michael Douglas, Kathy Bates and Morgan Freeman. € The “rst time the Declaration of Independence was read aloud for the public was July 18, 1776 from the balcony of the Old State House in Massachusetts. It has been read and talked about more than any other American document in history. Reading of the document on July 4 is still in practice today by NPR as well as places like Boston and Philadelphia. € John Hancocks signature is the largest one to appear on the Declaration of Independence. € Americans consume around 155 million hot dogs on the July 4 every year. Americans also spend $92 million on chips, $167.5 million for watermelon and $341.4 million in beer. € The Declaration of Independence spent time locked up in Fort Knox. During World War II, from 1941 to 1944, the document was locked away in Fort Knox surrounded by 150 pounds of protective gear to keep it safe. The Constitution was right beside it the whole time. € Written across the bottom of the Declaration of Independence and upside down: Original Declaration of Independence dated 4th July 1776.Ž Nobody knows exactly who wrote it or when they wrote it. During the Revolutionary War years the document was frequently rolled up for transport, so one theory is that the text was added as a label. € Of the 56 who signed the Declaration of Independence, eight were not native-born Americans. Those eight were born in Britain, the very nation they were “ghting for independence from. FUNFROM PAGE 1College. € 6 p.m. July 19, the OMB will host another workshop on the budget. € 6 p.m. July 24, the OMB will host a budget workshop at Lake Placid Town Hall. Tuesdays presentation was an abbreviated look at a $144 million budget, with an increase of $7.4 million across a few major funds: € Energy Recovery, now $3.97 million, could be $4.98 million next year „ up $1 million. € Solid Waste, now $9.41 million, could be $9.72 million next year „ up $309,977. € Building Department, now $799,114, could be $928,200 next year „ up $129,086. € Transportation, now $10.7, could be $11.8 million „ up $1.11 million. € Infrastructure, now $33.2 million, could be $36.2 million „ up $3.05 million. € General Fund, now $66.7 million, could be $71.3 million „ up $4.62 million. € Various other funds, totaling $11.7 million, would reduce to $8.88 million, a drop of $2.82 million. In the General Fund alone, Vosburg and Nitz recommended $3.3 million in budget fund increases, that would need an extra 0.7 mils: € County Commission departments have requested an extra $696,563. € The Highlands County Sheriffs Of“ce has requested another $1.1 million. € Law enforcement funding under the County Commission would get an extra $599,427. € E911/Dispatch services has requested an extra $279,220. € The Clerk of Courts Of“ce has requested an extra $184,832. € The Property Appraisers Of“ce has requested an extra $962. € The Tax Collectors Of“ce has requested an extra $50,236, although Vosburg said that of“ce „ on a different “nancial cycle „ wont have its of“cial 2018-19 budget until Aug. 1. € The Supervisor of Elections Of“ce is already using $80,000 more this year for midterm elections, Vosburg said, so the 2018-19 request will drop by $30,416. € Safe Schools, a new mandated program in the wake of the Feb. 14 school shooting in Parkland, has an initial allocation of $422,192. Thats half of what it will take each year, said Sheriff Paul Blackman, whose agency provides school resource of“cers at local public schools, except those covered by Sebring Police Department. Elwell said he hopes the School Board of Highlands County will kick in the rest. Vosburg said he and Blackman plan to meet with school district of“cials about it. Blackman said hes also talking with Avon Park city of“cials and Lake Placid town of“cials on how much the municipalities can contribute to the cost. Blackman already has deputies at the middle schools and high schools. He told the Highlands News-Sun hell need new school resource deputies at Avon Elementary School, Park Elementary School, Memorial Elementary School, Sun N Lake Elementary School, Fred Wild Elementary School, Cracker Trail Elementary School, Lake Placid Elementary School and Lake Country Elementary School; an extra deputy at Avon Park High School because of the high student population, and an extra lieutenant to supervise them. I can make it happen for $800,000,Ž Blackman told the Highlands News-Sun. Hell still need startup costs: training, uniforms, equipment and cars. Under the Marjory Stoneman Douglas High School Public Safety Act, Blackman could train civilians and/or school staff as school security, but opts not to. I personally dont want to arm volunteers,Ž Blackman said. Instead, he prefers to have well-trained deputies those positions, and believes county commissioners will agree its the best option for students safety. I think they will see it the same way,Ž Blackman said.BUDGETFROM PAGE 1 BLACKMAN highest number since AAA started its tracking 18 years ago. We encourage everyone whos celebrating to plan ahead, make arrangements for safe transportation and avoid driving impaired at all costs,Ž said John Pecchio, spokesperson, AAA The Auto Club Group. To help ensure your safety, keep the Tow to Go number handy by programming it into your cell phone so you dont have to search for it later.Ž For anyone who needs a safe ride home, Tow to Go is available through 6 a.m. on Thursday, July 5. Tow to Go is available by calling (855) 2-TOW-2-GO or (855) 286-9246. The following guidelines apply to the Tow to Go program: € Con“dential local ride to a safe location within 10 miles € The AAA tow truck takes the vehicle and the driver home € Free and available to AAA members and non-members € Tow to Go may not be available in rural areas or during severe weather conditions € Visit AAA.com/ TowtoGo for dates and availability throughout 2018 € If you are hosting a party, please do so responsibly. Check out the Great Pretenders Party Guide from the Auto Club Group Traf“c Safety Foundation to learn more. Tow to Go, now in its 20th year, has safely removed more than 25,000 impaired drivers from roads across the Southeast and the Midwest since 1998. Tow to Go is designed to prevent impaired drivers from getting behind the wheel and risking the lives of other motorists by providing them a free, con“dential ride home or somewhere safe within 10 miles. The Tow to Go program is an effective way to promote the use of designated drivers and help prevent impaired driving,Ž said Katja Zastrow, vice president of corporate social responsibility for AnheuserBusch. We are proud to partner with AAA and their roadside assistance drivers to help keep our roads safe.ŽTOWFROM PAGE 4

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Wednesday, July 4, 2018 www.highlandsnewssun.com LOCAL SPORTSDaniels Jr. wins on Lake OaheAngler earns Bassmaster Elite Series victory PIERRE, S.D. „ For the “rst time in four days, the wind and waves were calm on mighty Lake Oahe. Mark Daniels Jr. was not. The Alabama pro started Championship Monday with a lead of more than 6 pounds over the rest of the “eld. However, he struggled to get bites from the bigger bass he needed, and it seemed the Berkley Bassmaster Elite at Lake Oahe presented by Abu Garcia was slipping through his hands. Former Bassmaster Classic winner Casey Ashley was reported on Bassmaster.com to have caught up to Daniels. However, when the scales settled, Daniels last-round 13-pound, 3-ounce limit was enough to take home the big blue trophy. His “nal tally was 69-9, besting Ashley, the runner up, by more than 3 pounds. This is a special place in South Dakota! Beautiful place, beautiful people and an awesome “shery. There is nothing you can complain about here,Ž Daniels said before getting emotional over his very “rst Elite Series win. I have literally dedicated my life to this sport. And I never gave up. And let me say one thing, if anyone out there has something they love, pursue it. Im living proof you can live your dream if you are willing to work for it.Ž And Daniels worked hard for it this week. He found an area where SPECIAL TO HIGHLANDS NEWS-SUN SEIGO SAITO/B.A.S.S.Mark Daniels Jr. won the 2018 Berkley Bassmaster Elite at Lake Oahe presented by Abu Garcia on Monday with a four-day total weight of 69 pounds, 9 ounces. BASS | 9Michelin and its IMSA WeatherTech SportsCar Championship technical partner teams from BMW, Chevrolet Corvette, Ford, and Porsche head to Canada for the midpoint of the 2018 season at the Canadian Tire Motorsport Park, July 6-8, where a classic old schoolŽ circuit will fully test new school technology. Ken Payne, technical director of motorsport, Michelin North America, uses a word cloud to describe the venerable 2.54-mile circuit near Bowmanville, Ontario. We use terms like; historic, fast, bumpy, challenging, precise, high speed corners, and unforgiving to describe CTMP,Ž Payne said. Though a bit shorter, it is similar to Watkins Glen (3.4 miles) where we just raced this past weekend in that CTMP circuit is historic, very fast, ”owing, has notable elevation changes and penalizes mistakes.Ž Unique Test While CTMP is unlikely to approach the extreme track temperatures found at Watkins Glen, which reached a torrid peak track temperature of 140 degrees Fahrenheit (60C) this past weekend, the Canadian circuit presents its own unique technical challenges rarely found in newer, more modern circuit designs. CTMP features two high speed corners connected to elevation changes that require a big commitment from drivers. They cant be tentative at the corner entry. From a Michelin standpoint, it is important that our tires provide the GTLM factory drivers with IMSA racing at the midpoint of the seasonSPECIAL TO HIGHLANDS NEWS-SUN IMSA PHOTOSix dierent GTLM driver pairs are within just 10 points heading to the mid-way point of the 11-race WeatherTech season. RACING | 9Summer is the offseason for a lot of athletes, but its an important time for conditioning, lifting weights and getting in shape for football players of all ages. With that in mind, the annual Mary Toney H.O.P.E. Foundation Heartland Football Camp comes at the perfect time. The annual one-day camp, which is free, is for grades 4-12 and will be held from 9 a.m. until 3 p.m. on Saturday at the practice “eld behind Sebring High School. The football camp focuses on the fundamentals of the game and is run by veteran Sebring High School head football coach LaVaar Scott with help from Blue Streak coaches Mike Avirett and Princeton Harris. Were looking forward to a great turnout,Ž said Scott. The camp is free and weve averaged about 130 kids in the past and were hoping for even more to come out this year. The camp is for grades 4 through 12 and wed like to see more young kids come out and participate and see what we have to offer.Ž The campers, who will go through speed and agility training and character development, will get instructions from high school coaches in the area as well as former college players. Weve got coaches from DeSoto, Frostproof and Lake Placid who are going to help out with the camp,Ž said Scott. Were waiting to here back from Avon Park because wed like to have someone from their school as well. The campers will get the opportunity to play offense and defense and well have them run the 40-yard dash. This is a great day to work out for the high school kids because it will help them to get better fundamentally and Heartland Football Camp on tapHighlands News-SunSPORTS STAFF Free youth football camp set for Saturday HIGHLANDS NEWS-SUN FILE PHOTOFormer Avon Park and Sebring High School running back Thurlow Wilkins does some agility drills during a past Mary Toney H.O.P.E Heartland Football Camp. This years one-day camp is free and set for 9 a.m. to 3 p.m. on Saturday. FILE PHOTOThe Heartland Football Camp is for youngsters in grades 4 through 12 and will be held on Saturday. CAMP | 9 Ganassi Racing wins at Watkins GlenFord victorious in GT Le Mans class at iconic venueWATKINS GLEN, N.Y. … It was a clean sweep for Ford at Watkins Glen International. Joey Hand and Dirk Mueller co-drove to the Sahlens Six Hours of The Glen victory Sunday in Ford Chip Ganassi Racings No. 66 Ford GT, closing out a perfect weekend for the manufacturer in the IMSA WeatherTech SportsCar Championships GT Le Mans (GTLM) class. Ironically, Fords sweep of a trio of practice sessions and qualifying on the weekend was done by Ford Chip Ganassi Racings other entry, the No. 67 Ford GT of Richard Westbrook and Ryan Briscoe, which “nished in the sixth position. All these guys, all our boys who did these pit stops today did such a great job, it was a ”awless race for us,Ž said Hand. I love this race, I love this Independence Day week Fourth of July. Im so thankful to be American. So thankful to drive for Ford and Chip Ganassi Racing.Ž The No. 67 Ford GT of Westbrook and Briscoe started on the pole … the teams third consecutive pole at Watkins Glen … and promptly led the races opening 65 laps. Porsches march from the third row to the lead was complete on lap 66 when Patrick Pilet took the lead just past the races two-hour mark in the No. 911 Porsche GT Team Porsche 911 RSR. While the weekend was all-Ford, Sundays race saw Porsche and Corvette each spend signi“cant time at the front of the “eld. Pilet and co-driver Nick Tandy went on to lead much of the next 90 minutes of the race after getting by the race-leading Ford, before Corvette Racings pair of Corvette C7.Rs took over from there, combining to lead roughly the races next 90 minutes. In fact, the No. 3 Corvette C7.R of Jan Magnussen and Antonio Garcia was leading the SPECIAL TO HIGHLANDS NEWS-SUN IMSA PHOTOJoey Hand and Dirk Mueller co-drove to the Sahlens Six Hours of The Glen victory in Chip Ganassi Racings No. 66 Ford GT in the WeatherTech SportsCar Championship on a sweltering Sunday.FORD | 9

PAGE 9

Wednesday, July 4, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com for their conditioning. Its also good for them to compete during some of these drills to see where they need improvement. Its bene“cial for football players of all ages.Ž Scott, who played football and graduated from Sebring, went on to play football at the University of Miami. He led the Blue Streaks to the Class 6A state playoffs last year and knows the game from a players perspective as well as a coach. The summer is an important time of the year for football players,Ž the Blue Streak coach said. We want to help them improve and we want to make it fun for them while they are with us. Im hoping to get a water slide so the kids can cool off, enjoy being outside and just spending time together.Ž There will be a guest speaker and a small lunch will be provided for all of the campers. For more information on the camp, contact Scott at 863-214-3880 or Avirett at 863-381-4098 or Harris at 863-381-8898. The camp is for the kids in the community and we hope they take advantage of it being free and on a Saturday,Ž Scott said. The camp is well structured and we have a variety of coaches who will be on hand. We want to help all the youngsters improve and learn some things that will help them on the “eld and in life.Ž CAMPFROM PAGE 8 FILE PHOTOClayshaun Thornton practices catching the football in a past Mary Toney H.O.P.E. football camp. the con“dence to make those commitments lap after lap,Ž Payne said. One of the keys to delivering that con“dence means that the rear of the car needs to be stable or pinnedŽ, not sliding or creating oversteer conditions at corner entry. Finding the right balance as the car makes those transitions in elevation while turning is essential. Michelin embeds a tire engineer with each of the four GTLM teams to help to optimize tire performance and the selection and combination of the three Michelin GTLM class tire options. Fierce Fight Six different GTLM driver pairs are within just 10 points heading to CTMP and the midway point of the 11-race WeatherTech GTLM season. There have been “ve different winning driver pairs and “ve different pole winners in the “rst “ve GTLM races. Fresh from their victory at Watkins Glen, Fords Joey Hand and Dirk Mueller lead the driver standing by a single point (147-146) over Ford Chip Ganassi Racing teammates Ryan Briscoe and Richard Westbrook. Corvette Racings defending WeatherTech GTLM champions Antonio Garcia and Jan Magnussen are just three points back at 143.RACINGFROM PAGE 8postspawn bass were congregating after the spawn, and he used “nesse techniques to catch them. I was “shing deep points adjacent to shallow ”ats. The “sh were pretty “nicky, so I relied heavily on a Finesse TRD soft-plastic bait by Z-Man with the mushroom head (Ned rig), and drop shotting a Z-Man Finesse WormZ,Ž Daniels explained. Although the majority of the “eld was drop shotting, he believes he was doing something a little different. Instead of using the worm in a traditional manner, I was wacky rigging it on the drop shot. Plus, I was able to scan around my boat with my Garmin Panoptix. This allowed me to see “sh 60 feet away and then cast to them. That was crazy important as the event went on because I wouldnt spook the bass by getting too close.Ž Daniels victory was especially meaningful to him because it came a week after veteran Elite Series angler Ish Monroe captured the Bassmaster Elite at Mississippi River presented by Go RVing. It is the “rst time AfricanAmerican anglers have won back-to-back Elite Series events. Following up Ishs win with a win here for me is monumental. Historic. As a black man representing this sport, I feel overwhelmed at the moment. I hope this inspires more people in the black community to get involved in the sport that has made my dreams come true,Ž Daniels said. Ashley made a serious run at the title, bringing 16-9 to the scales today for a total of 66-5. The biggest limit of the day, however, was weighed in by Clifford Pirch. His epic comeback from 87th place on the “rst day of the event to a third-place “nish was emphasized by the 20-pound, 11-ounce limit of bass he weighed in on Championship Monday. His monster catch included the Phoenix Boats Big Bass of the day, a 4-9 smallmouth. The $1,500 Phoenix Boats Big Bass bonus of the tournament goes to Fred Roumbanis, who weighed in a 5-6 smallmouth on Saturday.BASSFROM PAGE 8race with 52 minutes remaining before a timely pit stop by the No. 66 Ford GT team just prior to a caution for debris elevated Mueller to the lead for a “nal restart with 36 minutes remaining. Mueller took over from there, holding off Garcia to win the race by 1.592 seconds. Porsche took the next two spots with the No. 911 Porsche 911 RSR of Tandy and Pilet rounding out the podium over teammates Earl Bamber and 24 Hours of Le Mans winner Laurens Vanthoor. The No. 4 Corvette C7.R of Tommy Milner and Oliver Gavin “nished “fth after leading 20 laps in the middle stages of the race. The dominance of Ford Chip Ganassi Racing was no surprise with the team entering the weekend with the most Sahlens Six Hours of The Glen victories among teams entered with a total of “ve, including a GTLM victory at the track in 2016. It was the manufacturers second win of the season with the No. 67 of Westbrook, Briscoe and Scott Dixon opening the season with a win in the Rolex 24 At Daytona, and the “rst win of the season for Hand and Mueller. The win unof“cially moves Mueller and Hand into the points lead with a one-point advantage over teammates Briscoe and Westbrook with six races remaining. We leapfrogged everybody when we came in a little shorter and got lucky on that yellow,Ž said Mueller. My team manager told me buddy if you want to win that race you have to give us your best ever out lap in your life. We need it in order to jump ahead of the Corvette. And again we were low on [tire] pressure. I know we always get told not to really push hard there but I pushed like crazy and that basically jumped us ahead of the Corvette and just sailed it home. Sounds easy. But it wasnt. I gave it all. I was a sweaty one.Ž The WeatherTech Championship returns to action next weekend for the Mobil 1 SportsCar Grand Prix at Canadian Tire Motorsport Park on Sunday, July 8. The race can be seen on FS1 beginning at 4 p.m. ET. International, ”ag-to-”ag coverage is available on IMSA.com and a variety of international television outlets at, as well as IMSA Radio commentary on RadioLeMans.com and SiriusXM Radio at 2:05 p.m. GT Daytona Class On a blistering Sunday afternoon at Watkins Glen International, it was a victory for the underdogs in the IMSA WeatherTech SportsCar Championship GT Daytona (GTD) class. The trio of Markus Palttala, Dillon Machavern and Don Yount in the No. 96 Turner Motorsport BMW M6 GT3 crossed the “nish line “rst in the Sahlens Six Hours of The Glen, giving Machavern and Yount their “rst WeatherTech Championship wins and Palttala his “rst since 2014, which he got with Turner as well. The win was Turner Motorsports “rst since the Continental Tire Road Race Showcase at Road America last August.FORDFROM PAGE 8 If theres an air of superiority to these units, its because theyre the quietest, most e cient models we make. Built for total home comfort, our In“ nity series central air conditioners o er an enviable SEER rating of up to 21. Combine it with our innovative In“ nity control for our highest degree of comfort management. ONCE A MARINE... ALWAYS A MARINE! There are no ex-Marines or former-Marines. There are: (1) Active Duty Marines, (2) Reserve Marines (3) Retired Marines, and (4) Marine Veterans. Nonetheless, once one has EARNED THE TITLE he remains a Marine for life. Semper Fi! Courtesy of MSgt. Paul Woyshner with deep respect for all soldiers of all the branches of our American Military Services. adno=3591339 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=3574335 Alan Holmes, AAMSFinancial Advisor.2160 Lakeview Dr Sebring, FL 33870 863-382-4450 www.edwardjones.comMember SIPC %Were more than just a great rateBank-issued, FDIC-insured2.40$1,000 1-year* Annual Percentage Yield (APY) e ective 06/26/2018. CDs o ered by Edward Jones are bankissued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “ nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs o ered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC). SIMPLE TO ENTER Each & Every Time You Dine You are Automatically Entered.Save Your Tickets Until2710 Kenilworth Blvd. Sebring, Florida (863) 385-7323GRAND PRIZE DRAWINGSunday, September 30th!Rain or Shine!May 28th to September 30th! THE BIG DRAWING CELEBRATION!!Winners must be present to claim prizes. S S W W Wi n Weve Partnered Up with Local Businesses for Some Amazing Prizes This Year!€ 2015 Custom Golf Cart! € 7-Night Royal Caribbean Cruise for Two € Honda VTX Bike € Brand New Serta iComfort 3000 Bed € 6-Month Golds Gym Membership € 1 Night Getaway to Chateau Elan (includes meal)PLUS these Great Prizes DIRECTLY FROM DIMITRIS€ 7-Night Get-A-Way to Helen, GA € 60 Inch Flat Screen TV € BBQ Grill € AND THREE Dimitris Gift Cards $1000, $500, and $250PARTNERS INCLUDE: AB Carts, Mattress Direct, USA, Cruise Supermarket, McPhails Auto and Golds Gymadno=3584544

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Wednesday, July 4, 2018 www.highlandsnewssun.com NASCAR THIS WEEKFeb. 11: Clash at Daytona (Brad Keselowski) Feb. 15: Can-Am Duel at Daytona (Ryan Blaney and Chase Elliott) Feb. 18: Daytona 500 (Austin Dillon) Feb. 25: Folds of Honor 500 at Atlanta (Kevin Harvick) March 4: Kobalt 400 at Las Vegas (Kevin Harvick) March 11: Camping World 500(k) at Phoenix (Kevin Harvick) March 18: Auto Club 400 at Fontana (Martin Truex Jr.) March 26: STP 500 at Martinsville (Clint Bowyer) April 8: OReilly Auto Parts 500 at Texas (Kyle Busch) April 15: Food City 500 at Bristol (Kyle Busch) April 21: Toyota Owners 400 at Richmond (Kyle Busch) April 29: Geico 500 at Talladega (Joey Logano) May 6: AAA 400 at Dover (Kevin Harvick) May 12: Go Bowling 400 at Kansas (Kevin Harvick) May 19: All-Star Race at Charlotte (Kevin Harvick) May 27: Coca-Cola 600 at Charlotte (Kyle Busch) June 3: Pocono 400 (Martin Truex Jr.) June 10: FireKeepers Casino 400 at Michigan (Clint Bowyer) June 24: Toyota/Save Mart 350 at Sonoma (Martin Truex Jr.) July 1: Chicago 400 at Chicagoland (Kyle Busch) July 7: Coke Zero 400 at Daytona July 14: Quaker State 400 at Kentucky July 22: New Hampshire 301 July 29: Pennsylvania 400 at Pocono Aug. 5: 355 at the Glen, at Watkins Glen Aug. 12: Pure Michigan 400 Aug. 18: Night Race at Bristol Sept. 2: Southern 500 at Darlington Sept. 9: Brickyard 400 at Indianapolis Sept. 16: Las Vegas 400 Sept. 22: Federated Auto Parts 400 at Richmond Sept. 30: Bank of America 500(k) at Charlotte road course Oct. 7: Delaware 400 at Dover Oct. 14: Alabama 500 at Talladega Oct. 21: Hollywood Casino 400 at Kansas Oct. 28: First Data 500 at Martinsville Nov. 4: Texas 500 Nov. 11: Can-Am 500(k) at Phoenix Nov. 18: Ford EcoBoost 400 at HomesteadFEUD OF THE WEEK SPEED FREAKSA few questions we had to ask ourselvesCUP STANDINGS WHATS ON TAP QUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answersGODWINS PICKS FOR DAYTONA 2018 SCHEDULE AND WINNERS MOTOR MOUTHS PODCASTDont tell anyone, but were not installing restrictor plates this week. Tune in online at www.news-journalonline. com/daytonamotormouths Was the Kyle & Kyle show the best “nish of the season so far? GODSPEAK: The two Kyles are now the of“cial poster children for Chicagoland Speedways competition department. Congrats, you two! KENS CALL: Well, yeah, of course. Thats the type of highlight they use in commercials for years to come. Best bet for an outsider to win this weeks plate race? GODSPEAK: First, about 32 guys “t that description. I think this kid Brad Keselowski could have a breakthrough run at Daytona. KENS CALL: The guy who was a mile away in February, Aric Almirola. Or last years plate-master, Ricky Stenhouse Jr. WINNER: Brad Keselowski REST OF TOP 5: Joey Logano, Chase Elliott, Martin Truex Jr., Kevin Harvick FIRST ONE OUT: Denny Hamlin DARK HORSE: Aric Almirola DONT BE SURPRISED IF: We see a big run from the 2012 NASCAR Cup Series champion. KURT BUSCH VS. KEVIN HARVICK: Busch was very unhappy with his StewartHaas Racing teammate for snatching the Stage 2 victory away from him on Lap 160. The two cars made contact to the “nish line. GODWIN KELLYS TAKE: Of course, the powers that be at SHR will have a sit-down with Busch, pointing out that Harvick has a seriesleading “ve Cup Series wins this season. Why were the two Kyles OK with all the rough stuff on Chicagolands “nal lap?Kyle Larson was happy because he made a late charge, had a chance to win and seems to genuinely enjoy that brand of give-and-take „ it reminds him of his short-track roots. Kyle Busch was happy because it ended with him holding the checkered ”ag. Its all good hard racin until Kyle gets the short straw. He likely wouldve had a different opinion if he hadnt been able to get back to Larsons bumper. Does someone crash the playoffs party with a surprise win this week?Its always possible at a plate race, but lets not consider Aric Almirola a shocker. Hes been running too well all season, and he was up front near the very end in February at Daytona. But Bubba Wallace, Chris Buescher and Paul Menard were also in the last-lap mix at the Daytona 500, so you never know.„ Ken Willis, ken.willis @news-jrnl.com1. Kyle Busch 736 2. Kevin Harvick 674 3. Joey Logano 617 4. Martin Truex Jr. 594 5. Brad Keselowski 592 6. Clint Bowyer 579 7. Kurt Busch 560 8. Denny Hamlin 537 9. Kyle Larson 524 10. Ryan Blaney 495 11. Aric Almirola 493 12. Jimmie Johnson 442 13. Chase Elliott 435 14. Erik Jones 408 15. Alex Bowman 390 16. Ricky Stenhouse Jr. 367 17. Paul Menard 362 18. Daniel Suarez 316 19. Austin Dillon 314 20. Jamie McMurray 309 CUP SERIES: Coke Zero Sugar 400 SITE: Daytona International Speedway (2.5-mile tri-oval) TV SCHEDULE: Thursday, practice (NBC Sports Network, 2 p.m. and 4 p.m.). Friday, qualifying (NBC Sports Network, 4 p.m.). Saturday, race (NBC Sports Network, coverage begins at 6:30 p.m.; NBC, green ”ag, 7:15 p.m.) XFINITY: Coca-Cola Firecracker 250 SITE: Daytona International Speedway SCHEDULE: Thursday, practice (NBC Sports Network, 1 p.m. and 3 p.m.). Friday, qualifying (NBC Sports Network, 2 p.m.), race (NBC Sports Network, 7:30 p.m.) 12345678910 KEN WILLIS TOP 10 NASCAR DRIVER RANKINGSKYLE BUSCH His turn again at #1 KEVIN HARVICK Will he and Kurt play nice this week? MARTIN TRUEX JR. Zero-for-53 in plate races CLINT BOWYER Has won at Talladega, but not Daytona BRAD KESELOWSKI The man to beat with a plate KYLE LARSON Eighteen career runner-up “nishes KURT BUSCH Has to be getting impatient JOEY LOGANO Not running bad, not running great ERIK JONES Seventh, sixth past two weeks ARIC ALMIROLA He promised a win this year; will he deliver?THREE THINGS TO WATCHCHICAGOLAND THREE THINGS WE LEARNED1. Daytona-boundSaturdays Coke Zero Sugar 400 at Daytona represents the halfway point (Race 18) of the 2018 Cup Series „ only nine races remain in the regular season. The 160-lap run over Daytonas 2.5-mile tri-oval will be the last restrictor-plate race before the playoffs begin in September. The “rst two plate races were won by Austin Dillon (Daytona 500) and Joey Logano (Talladega).2. Refresh buttonAlmost any driver who shows up can win Saturdays race at Daytona. Of the six drivers with wins, the two oddballs are Dillon and Logano, who scored their lone Victory Lane appearances at plate tracks. How about Aric Almirola? Maybe. We are going to win a race,Ž he said at Chicagoland. I guarantee you we are going to win a race. We have to be perfect to do it though.Ž On deck, Daytona.3. Labonte secondFormer NASCAR Cup Series champion Bobby Labonte scored a second-place, oval-track “nish last weekend. The big question is where? The runner-up showing was at Tours (France) Speedway. The 54-year-old driver is running the entire NASCAR Whelen Euro Series. Second feels good,Ž he said. I think we needed another lap or two and we might have had a chance at the win.Ž„ Godwin Kelly, godwin. kelly@news-jrnl.comWhy is this man smiling? Because Austin Dillon knows any driver can win Saturdays race at Daytona. Hes looking for a Daytona sweep. [NEWS-JOURNAL/JIM TILLER] 1. Its alive!After lying dormant since February, Chevrolet made some gasping sounds at Chicagoland on Sunday thanks to Kyle Larson, who “nished second to Kyle Busch. Hey, we put on a hell of a show for you guys, and that was a blast,Ž Larson said after trading paint with Busch.2. Reset mindsetAfter the drama between Busch and Larson on the last lap, there was talk of the “nish being one of the greatest of all time. Not so fast. The new kid on the NBC announcers block, Dale Earnhardt Jr., put it in perspective. This was a great race from start to “nish,Ž he said.3. Some surprisesAric Almirola earned his “rst stage point and led a race-high 70 laps, but pit-road trouble pushed him to a 25th-place “nish. Young guns Erik Jones and Alex Bowman quietly scored top-10 “nishes at Chicagoland. This is good momentum going into next weeks race,Ž Bowman said.„ Godwin Kelly, godwin. kelly@news-jrnl.comKyle Larson, who drives the No. 42 Chevy, took race winner Kyle Busch to the limit in an exciting, last-lap run to the checkered ”ag at Chicagoland. [AP/NAM Y. HUH]

PAGE 11

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B SECTION C Wednesday, July 4, 2018 Vet Jam Summer Fest on tapSEBRING Summer is here again. Its time for food, fun and a day of live music. The annual Vet Jam Summer Fest is coming Saturday, July 14 at The Loyal Order of the Moose 2259. The festival is an annual event designed to benet veterans projects and charities. Opening ceremonies start at 11:30 a.m. with festivities getting started at noon and going until 8 p.m. The event is open to the public, as always. Eight hours of live musical entertainment will be provided by The Dylan Experience, Jefferson Parker, The Joe Leonard Experience and the rst ever Vet Jam All Star Jam. Other activities scheduled for the day are The Vet Jam Car and Bike Show which will be held from 4 p.m.-7 p.m. There will also be a Car & Bike Freedom Run. Sign up for this will be at The Moose Lodge 2259 from 9 a.m.10 a.m. Kickstands up at 10:15 a.m. In addition to all the other fun, rafes and 50/50s will also be taking place. A 50-inch ROKU TV will be the grand prize, along with other rafe prizes. The tickets for the TV are $10 each, with other rafes for $5 and $2 tickets. Hot food will be available for $7 a plate. The menu is a choice of a pulled pork sandwich, a hamburger or two hot dogs, potato salad, cole slaw, baked beans and deviled eggs. The Vet Jam is hosted by The Battle of the Bands, Inc. They are a 501C3 non-prot organization. For more information or to become a sponsor, call 863-440-4554. The Moose Lodge 2259 is located at 11675 US 98.BY JIM ERVINCORRESPONDENTDoubleday publishes Evil PassLocal author doing book-signing on SaturdayIt was a long time coming, but Sebring resident Fred (F.W.) Doubleday has had his rst novel, Evil Pass published by Christian Faith Book Publishing. Its been more than a 10-year journey for Doubleday from writing the book to seeing it published, but it denitely wont be his last book. A sequel has already been written. Once I started I was determined to nish it, Doubleday said. It took me months and months to write the book. Everyday Id try to write 1,000 words. Doubleday said the book was written roughly 12 years ago and he went and purchased a book that listed all the publishing companies around. When he contacting them he was met with the common theme that he needed an agent to submit the book in order for them to read his work. After hearing that repeatedly, he became discouraged and put the book away. But his wife Donna loved the book and kept after him to keep trying to get it published. One day he saw an ad from Christian Faith Book Publishing Company and contacted them. They agreed to read to it and he sent it in. They liked it enough to agree to publish and after sending the book back-andforth several times during the editing process, the book was published earlier this year. Doubleday said the book really cant be considered Christian Fiction despite the name of the publishing company, but it does promote strong values and contains no vulgarity or nudity, while BY ALLEN MOODYHIGHLANDS SUN EDITORFlag retirement ceremonyAVON PARK The American Legion Post 69 will have an Independence Day Flag Retirement Ceremony at 9 a.m. today, July 4, at American Legion Post 69, 1301 W. Bell St. in Avon Park. Fourth of July celebrationLAKE PLACID The American Legion Post 25 will have a Fourth of July Celebration at 4 p.m. today, July 4, at the post in Lake Placid. A barbecue dinner and festivities honor Vietnam veterans. Dennis & Wendy will perform at 4:30 p.m. It is open to the public. For information, call 863-465-0975. Fireworks on the lawnAVON PARK First Presbyterian Church in Avon Park invites the public out to watch the fireworks from their front lawn at 9 p.m. today, July 4. Bottled water, popcorn and restroom facilities will be available. Plenty of parking. For information, call the church at 863-453-3242.Summer cookout on tapSEBRING Emmanuel Church of Christ will hold a summer cookout from 5-7 p.m. Friday, July 6, 3115 Hope St. (cor ner of Hope Street and Hammock Road). Hamburgers, hot dogs, potato salad, chips, dessert and sweet tea. Tickets are $6 and must be purchased in advance. Dine-in or carry-out. The public is welcome. For information or tickets, call 863-471-1999.VFW catfish, shrimp dinnerAVON PARK The VFW Post 9853 will serve a catfish and shrimp dinner from 4:30-6:30 p.m. on Friday, July 6 at VFW Post 9853, 75 N. Olivia Drive in Avon Park. Includes choice of potato salad, French fries and dessert. Cost is $8. Carryout available until sold out. Smoke-free dining room. Open to the public. LAKE PLACID In a tradition that started decades ago, the Jaycees of Lake Placid again took on the responsibility of nding the funds for this years Fourth of July reworks. So, on Saturday, June 30, the Junior Jaycees held a BBQ dinner in DeVane Park to raise money to purchase the illumination display, which will start tonight at 9 at Lake June Park. According to Jaycee Secretary Dori Matthews a lot of the credit goes to Membership VP Heidi Coon, who organized the BBQ. The huge smoker was started up Friday afternoon to barbecue 110 pounds of pork. Justin Roberts, the new owner of Hartzells Meat Market, helped them out by providing the meat at cost. Beginning at 10 a.m., an assembly line was set up around LP Jaycees barbecue creates fireworksBY JERRY MEISENHEIMERCORRESPONDENT COMMUNITY NEWS BRIEFSBRIEFS | 9 HIGHLANDS NEWS-SUN FILE PHOTOBlue Rider performs at last years Vet Jam Summer Fest. JERRY MEISENHEIMER/CORRESPONDENTKathy and Ken Bruce, along with granddaughter, Ella Bruce, 7, ate their dinners under a shade tree in DeVane Park. They said it was good and ll ing. These three grill masters produced the BBQ pulled pork for the fundraiser. They are from left, Dan Sauls, David Greene and Chris Farquhar. The barbecue dinner on Saturday, June 30, helped bring in nearly $1,000 for the Lake Placid Fourth of July reworks display. BBQ | 4 BOOK | 8

PAGE 12

B2 | HIGHLANDS NEWS-SUN | Wednesday, July 4, 2018 www.highlandsnewssun.com (From left to right: Stephen Piccione, M.D, Cheri McCue, M.D., Sunaina Khurana, M.D, Christina Hill, ARNP)MILLENNIUM PHYSICIAN GROUP NOW IN HIGHLANDS COUNTY! Millennium Physician Groups mission is to connect patients to the best doctors, service and quality for every patient, every time. €€€ We are proud to be new members of this amazing community! www. MillenniumPhysician .comCALL US TODAY!Sebring2227 U.S. 27 South Sebring, FL 33870 (863) 202-8100Avon Park1659 US 27 North Avon Park, FL 33825 (863) 657-0710 adno=3587864SEBRING „ The Sebring Elks Lodge #1529 is proud to announce that Bill Brown has been chosen Elk of the Month for July. Exalted Ruler Ken Hedges says, Billy has taken the Elk Motto Elks Care and Elks Share to heart. Anytime we need an extra hand, Billy says yes.Ž Brown moved to Sebring about three years ago from Virginia where he worked for the United States Postal Service for 30 years. Hedges added, Happy to have him in Sebring and happy he became an Elk!ŽSebring Elk of the month for JulySpecial to Highlands News-Sun BROWN LAKE PLACID „ For many years the Lake Placid FFA Alumni have sold caladium bulbs during the state FFA Convention as a fund raiser for their yearly programs. The state FFA group has managed these sales for them from their convention booth. Thanks to the many volunteers during convention. Sarah K. Childs, an FFA alumni member, wishes to thank the following people for their help and hard work: This year the caladium bulbs were donated by Happiness Farms of Lake Placid. The trailer used to haul bulbs to convention was donated by Highlands County Farm Bureau and boxes for bulbs were donated by Rouge River Farms (US Sugar). Some Lake Placid FFA high school members „ Trey Whitehurst, his wife and children and some alumni boxed the bulbs. Thanks to Dale McQuillian for helping coordinate this event. Must not forget the FFA Lake Placid Middle School members Tyler Byrd, Anthony Carlinni and Braden Million for their help at convention unloading the boxes.LP FFA thanks volunteersSpecial to Highlands News-Sun COURTESY PHOTOLake Placid FFA Alumni President Trey Whitehurs, alumni member Sarah K. Childs and Tyler Byrd. AVON PARK „ Heartland Cultural Alliance is pleased to announces the opening of a new Highlands County “ne art venue, the HCA Museum Gallery. The Grand Opening Celebration of the HCA Museum Gallery is from noon to 2 p.m. on Saturday, July 7, Peter Powell Roberts Museum of Art, 310 West Main Street, Avon Park. Guitar instrumentals by Kenny Summers. Refreshments served. Print raf”e. Open to the public. No admission charge. The Museum Gallery will feature rotating exhibits of selected artists or group/theme shows. The artist for the month of July is Andres Lopez from Miami. For more information, please contact Norma Evans at nrpe1901@ gmail.com or by phone, 863-385-3533.HCA announces new art venueSpecial to Highlands News-Sun COURTESY PHOTOAndres Lopez is artist of the month for July at the new HCA Museum Gallery at the Peter Powell Roberts Museum of Art. COURTESY PHOTOEvery year, all Elk Lodges honor the American Flag on or near June 14, our National Flag Day, for the purpose of Žhonoring our countrys Flag, celebrating the anniversary of its birth, and to recall the achievements attained beneath its folds.Ž This year the Sebring Elks #1529 celebrated the ritual on Friday, June 15. Pictured from left to right: Ron Schilarth, Bob Funk, Judy Hanson, Chris Hanchey, Buddy Richards, Ken Hedges, Billy Brown, Harold Cook, and Dwayne Mercer.Sebring Elks Flag Day

PAGE 13

Wednesday, July 4, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com COURTESY PHOTOThe Sebring Elks #1529 is very proud to initiate ve new members into the Order. Pictured left to right are: Lisa Celentano, Marylyn Adams, Bailey Harris, Pedro Montanez, and Gwenllian Bradford.Sebring Elks welcome new members Spring Lake Improvement Districts District Manager Joe DeCerbo was recognized for his efforts at the state conference for the Florida Association of Special Districts at a ceremony held at the Rosen Plaza in Orlando. DeCerbo won Manager of the Year, an award previously won in 2012 and Spring Lake won the District of the Year award in 2014. The award was presented in recognition of the districts stormwater treatment project, renovation of the pump station, construction of the ECO Park, construction of a new sewer plant and innovative staff training programs he designed for both Spring Lake and other special districts throughout the state.DeCerbo wins manager of the yearSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOFrom left; Fred Crawford, executive director, Joe DeCerbo and Tanya Quickel, president of the board of directors. Tues.…Fri. 9AM … 5PM € Sat. 8:30AM … 4:30PM € Closed Sun. & Mon. www.budgetbirite.com 1500 US Highway 27 South € Avon Park € 863-453-3903 BUDGET BI-RITE INSURANCE HOME € COMMERCIAL € AUTO Protecting Your Home and a Whole Lot More! CARPET € UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Toda y 863-253-7878 3 Rooms & Hall$85Max. Room Size 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 07/15/1815% OFFUPHOLSTERY CLEANINGCOUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 07/15/18Tile & GroutSPECIAL$99Any Area Cleaned Up to 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 07/15/18Residential & Commercial CARPET€UPHOLSTERY LLC www.budgetbirite.comOpen Tues.…Fri. 9:00 a.m. … 5:00 p.m. Open Sat. 8:30 a.m. … 4:30 p.m. Closed Sun. & Mon. CALL TODAY FOR A FREE QUOTE!863-453-39031500 US Highway 27 South € Avon Park Now Selling Garage & General Liability, RV, Motorcycle, ATV HOME € COMMERCIAL € AUTO BUDGET BI-RITE INSURANCE FURNITURE DECOR JEWELRY (800) 572-8607 adno=3587595

PAGE 14

B4 | HIGHLANDS NEWS-SUN | Wednesday, July 4, 2018 www.highlandsnewssun.com the grill. Dan Sauls, David Greene and Chris Farquhar had the job of turning the simmering roasts into delicious pulled pork. Other volunteers dished up homemade potato salad, baked beans and rolls. The dinners were priced at $10. The goal was to bring in more than $1,000 towards the cost of the “reworks. Lake Placids “reworks extravaganza costs nearly $11,000. It is expected over a thousand adults and children will delight in viewing the display to cap off a wonderful 4th of July celebration. To make the BBQ even more fun, Jam Inc, DJ Services was on hand at the gazebo in the park, providing music. The sound attracted dancers and singers to come on stage. Justin Morris was the DJ. Meanwhile, folks who chose to eat their dinners on site, enjoyed their meals at picnic tables under the shade trees. The aroma coming from the BBQ smoker “lled the air as well. Jaycee Treasurer David Greene said that throughout the year local businesses and individuals have been making donations toward the annual “reworks display. The Town of Lake Placid contributes $5,000. Greene said too that after the BBQ, they will still be about $1,000 short of their goal. So, he is hoping that more donations will come through soon. If you or your business would like to contribute, call him at 863 441-1473. Ken and Kathy Bruce brought their granddaughter, Ella Bruce, 7, to help the cause. They said the dinners were good and “lling! Ken Bruce added, It was a lot of food for the money.Ž Also on hand to show her support to the Jaycees was Pam Kittner. She was dressed up in Fourth of July fashion, red, white and blue. If youre between 18 and 30 years young, you can join the Lake Placid Junior Jaycees, too. They meet on the “rst Thursday of every month. The next meeting will be at Bo Davids Restaurant. There are currently about 50 active members. For more info, call David Greene at 863 441-1473. Thanks to the Jaycees and all who contributed, the night sky over Lake June will be lit up again this year on the Fourth of July.Ž BBQFROM PAGE 1 JERRY MEISENHEIMER/CORRESPONDENTLake Placids Pam Kittner, was in the Fourth of July spirit at the Jaycees barbecue event this past Saturday. The LP Jaycees posted this banner at their BBQ on June 30 to thank businesses for their help raising Fourth of July reworks funding. adno=3587594 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 With Techs Like ese, America First Is At Its Best! Wishing Everyone A Happy & Safe 4th of July! HAPPY BIRTHDAY AMERICA! God Bless the USA!! Over 40 Years Experience!Keeping Customers For Life! O O O O O O O O O O O O O O O O O O O O O O v v v v v v v v v v v v v e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y Y e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e a a a a a a a a a a a a a a a a a a a a a r r r r r r r r r r r s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E x x x x x x x x x x x x x x x x x x x x x x x p p p p p p p p p p p p p p p p p p p p p p p p p p p p p p p p p p p p p p p e e e e e e e e e e e e e r r r r r r r r r r r r i i i i i i i i i i i i i i i i i i i e e e e e e e e e e e e n n n n n n n n n n n n n c c c c c c c c c c c c e e e e e e e e e e e e e e e e e e e e e e e e e e ! ! ! ! ! ! ! ! ! ! ! ! ! ! ! ! ! ! ! Air Conditioning & Heating America FirstResidential € Commercial Sales € Service € Installation ( 863 ) 465-6683( 863 ) 381-2025ALL STAR TILE,LLC € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower Reliable Service Since 1978 Call Robert for your FREE ESTIMATE Lic/Insured #HC02499 CURB N SCAPE 863.385.0404 Custom Concrete Curbing Irrigation Installation & Repairs Landscape Design & Installation Mulch and Stone Installation Patios and Pathways Sod Renovation & Installation TO ADVERTISE ON THIS PAGE Please Call Vickie Watson at Highlands News-Sun 863-386-5631 Have A Safe & Happy July 4th Week! Over 40 Years Experience!Keeping Customers For Life! Air Conditioning & Heating America FirstResidential € Commercial Sales € Service € Installation 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 TO ADVERTISE ON THIS PAGE Please Call Vickie Watson at Highlands News-Sun 863-386-5631

PAGE 15

Wednesday, July 4, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com LEGAL NOTICES IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CASE NO.: 2017DR-010048 SECTION: 05 IN THE MATTER OF THE TERMINATION OF PARENTAL RIGHTS FOR THE PROPOSED A DOPTION OF A MINOR CHILD. A LEXANDER HENDERSON BENNETT, JR., Born 9/21/2002, A doptee. NOTICE OF ACTION FOR TERMINATION OF PARENTAL RIGHTS FOR THE PROPOSED ADOPTION OF A MINOR CHILD TO: SHANEEKA HILTON 20 East Walnut St., Apt #3 Avon Park, Florida 33825 YOU ARE NOTIFIED that an action for termination of parental rights for the proposed adoption of a minor child has been filed and that you are requried to serve a copy of your written defenses, if any, to it on William L. Allen Esquire, whose address is 5835 U.S. Highway 98 South, Lakeland, Florida 33812, on or before August 6, 2018, and file the original with the Clerk of this court at 255 North Broadway Avenue, Bartow, Florida 33830, before service on the Petitioner or immediately thereafter. If you fail to do so, a default may be en tered against you for the relief de manded in the petition. Copies of all court documents in this case, including orders, are available a t the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Cir cuit Courts office notified of your current address. (You may file Notice of Current Address, Florida Supreme C ourt Approved Family Law Form 12.915). Future papers in this lawsuit will be mailed to the address on record at the clerks office. Dated on this 28th day of June, 2018. Stacy M. Butterfield Clerk of the Circuit Court By: /s Natalie Rhoton DEPUTY CLERK July 4, 11, 18, 25, 2018 Classified DeadlinesDue to the upcoming July 4th holiday our deadlines for the Classified & Legal sections are as follows:1pm Tuesday June 26 for Thurs. & Fri. June 28 & 29 editions; 1pm Wednesday June 27 for Sat. & Sun. June 30 & July 1 editions; 1pm Thursday June 28 for Mon. & Tues. July 2 & 3 editions; 1pm Friday June 29 for Wed. July 4 edition. This also includes the Thursday Highlands Sun ; 1pm Monday July 2 for Thurs. July 5 edition; 1pm Tuesday July 3 for Fri. July 6 edition.The Highlands News-Sun office will be CLOSED on Wednesday, July 4 Normal business hours will resume on Thursday, July 5. F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s FICTITIOUS NAME12 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of STAY AT HOME DETAILING located at 1260 Blueberry Road, in the County of Highlands, in the City of Sebring, Florida 33872, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Sebring, Florida, this 29th day of June, 2018. William Hubbard July 4, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-250 Division Probate IN RE: ESTATE OF KEITH D. ICKES Deceased. NOTICE TO CREDITORS The administration of the estate of KEITH D. ICKES, deceased, whose date of death was December 28, 2017, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 S. Commerce Ave., Sebring, FL 33870. The names and addresses o f the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DA YS AFTER TH E DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this N otice is June 27, 2018. Personal Representative : /s/ Michael Ickes MICHAEL ICKES 3671 Walt Court Cleveland, Ohio 44111 A ttorney for Personal Representative: / s/ William J. Nielander W ILLIAM J. NIELANDER A ttorney Florida Bar Number: 0386014 172 E. Interlake Blvd Lake Placid, FL 33852 Telephone: (863) 465-8181 Fax: (863) 583-0354 E-Mail: wjn@nielanderlaw.com June 27; July 4, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-267 Division Probate IN RE: ESTATE OF SNEED KING Deceased. NOTICE TO CREDITORS The administration of the estate o f SNEED KING, deceased, whose date of death was April 9, 2018, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 S. Commerce Ave., Sebring, FL 33870. The names a nd addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTE R TH E DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PER IODS SET FORTH ABOVE, AN Y 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 July 4, 2018. Personal Representative: /s/ Jerry King 5405 Favorite Gulch Road Helen, MT 59602 /s/ Jeffrey King PO Box 712 St. Ignatius, MT 59865 A ttorney for Personal Representative: / s/ William J. Nielander W ILLIAM J. NIELANDER A ttorney Florida Bar Number: 0386014 172 E. Interlake Blvd. Lake Placid, FL 33852 Telephone: (863) 465-8181 Fax: (863) 583-0354 E-Mail: wjn@nielanderlaw.com Jul y 4, 11, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-275 Division Probate IN RE: ESTATE OF W ILLIAM BOMBARD A/K/A W ILLIAM G. BOMBARD Deceased. NOTICE TO CREDITORS The administration of the estate of W illiam Bombard a/k/a William G. Bombard, deceased, whose date of death was May 13, 2018, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 S. Commerce A venue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on w hom a copy of this notice is required t o be served must file their claims with t his court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVERBARRED NOTICE TO CREDITORS20 FOREVER BARRED NOTWITHSTANDING THE TIME PE RIODS 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 the 4th day of July, 2018. Personal Representative: /s/ Pamela M. Gegula 8260 SW 162nd Street Palmetto Bay, Florida 33157 A ttorney for Petitioner / s/ Joy Bogaert Joy Bogaert, Esquire A ttorney Florida Bar Number: 0179264 KARLSON LAW GROUP, P.A. 301 Dal Hall Blvd. Lake Placid, FL 33852 Telephone: (863)465-5033 Fax: (863)465-6022 E-Mail: joy@karlsonlaw.com July 4, 11, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-276 Division Probate IN RE: ESTATE OF RUTH K. JONES Deceased. NOTICE TO CREDITORS The administration of the estate of RUTH K. JONES, deceased, whose date of death was May 17, 2018, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 S. Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PE RIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS B ARRED. The date of first publication of this Notice is the 4th day of July, 2018. Personal Representative: /s/ Joan Scheidler 1127 Sycamore Street Lake Placid, Florida 33852 Attorney for Petitioner / s/ Joy Bogaert Joy Bogaert, Esquire Attorney Florida Bar Number: 0179264 KARLSON LAW GROUP, P.A. 301 Dal Hall Blvd. Lake Placid, FL 33852 Telephone: (863)465-5033 Fax: (863)465-6022 E-Mail: joy@karlsonlaw.com July 4, 11, 2018 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-290 IN RE: ESTATE OF GRACE M. RUCKER, Deceased. NOTICE TO CREDITORS The administration of the estate of GRACE M. RUCKER, deceased, whose date of death was December 27, 2017, and whose social security number is XXX-XX-0878, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other 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 PUBLIC ATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is July 4, 2018. Personal Representative: /s/ Connie M. London CONNIE MARIE LONDON P.O. Box 1105 Sebring, FL 33871 A ttorney for Personal Representative: / s/ Robert E. Livingston ROBERT E. LIVINGSTON Florida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 33870 Telephone: (863)385-5156 livingston@livingstonpa.com July 4, 11, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No.: PC 18-263 Division: COWDEN IN RE: ESTATE OF GLENN RICHARD THOMAS, Deceased. NOTICE TO CREDITORS (Summary Administration) NOTICE TO CREDITORS20 TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that an Order of Summary Administration has been or will be entered in the estate of GLENN RICHARD THOMAS, deceased, File Number PC 18-263 by the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 South Com merce Avenue, Sebring, Florida 33870; that the decedents date o f death was May 22, 2018 that the total value of the estate is $21, 142.04 and that the names and address of those to whom it has been assigned by such order are: Name Address Amy Gardner 111 Jamestown Square Apt. No. 302 Washington, Indiana 47501 ALL INTERESTED PERSONS ARE NOTI FIED THAT: All creditors of the decedent and other persons having claims or demands aga inst the estate of the decedent other than those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this court, W ITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING ANY OTHER A PPLICABLE TIME PERIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DAT E OF DEATH IS BARRED. The date of the first publication of this notice is June 27, 2018. Person Giving Notice: /s/ Amy Gardner 111 Jamestown Square Apt. No. 302 Washington, Indiana 47501 A ttorney for Person Giving Notice: / s/ Michael M. Disler MICHAEL M. DISLER Florida Bar No.: 606782 329 South Commerce Avenue Sebring, Florida 33870 telephone: 863-385-5139 mikedisler@yahoo.com June 27; July 4, 201 8 NOTICE OFSALE30 6/25/18 Due before 5pm, Wednesday, July 11, 2018 NOTICE OF SALE Due to non-payment of rent contents of units will be sold. Placid Mini Ware house, 844 CR 621 East, Lake Placid, FL 33852. Offered will be the contents for the following unit: Richter, Arnold Unit E-21 June 27; Jul y 4, 2018 P u bli c S a l e f or T ow an d S torage 2013 Honda CRV Vin 5J6RM3H76DL028382 2001 Ford Focus Vin 1FAFP34341W303234 Rodneys Repair and Towing Inc. at 10533 US 98 Sebring FL 33876 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. July 17 2018 10:00am July 4, 2018 NOTICE OF SALE The following vehicles will be sold at public sale or auction at satisfy lien pursuant to chapter 713.78 (2) of the Florida State statutes at 10AM on At 1118 Weigle Ave. Sebring FL 33870 Sale Date: 7/18/2018 2003 KIA KNDJD733335096415 2007 Chev 1G1AK15F577236610 Sale Date: 7/24/2018 2002 CHEV 1GNDX13E72D320932 Sale Date: 7/31/2018 1998 NISS 3N1AB41D5WL039494 July 4, 2018 TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 18000058 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 12628 Y ear of Issuance: 06 01 2011 Tax ID: C-22-37-30-060-0250-0190 LOTS 19 AND 20, BLOCK 25, SUN N LAKES ESTATE, SECTION 6, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 61, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: RYNALDO BARLETTA; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000058 NOTICE OF APPLICATION FOR TAX DEED 18000062 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1459 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0100 LOT 10, BLOCK 709, SUN N LAKES ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC TAX DEEDS32 RECORDS OF HIGHLANDS COUNTY FLORIDA Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Boar d of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000062 NOTICE OF APPLICATION FOR TAX DEED 18000066 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1462 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0130 LOT 13, BLOCK 709, SUN N LAKES ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 201 8 P.O. NO.: 18000066 NOTICE OF APPLICATION FOR TAX DEED 18000070 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1460 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0110 LOT 11, BLOCK 709, SUN N LAKES ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 201 8 P.O. NO.: 18000070 NOTICE OF APPLICATION FOR TAX DEED 18000074 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1478 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0310 LOT 31, BLOCK 709, SUN N LAKES ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000074 CLASSIFIED ADSSELL N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000078 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 2034 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-080-1070-0210 LOT 21, BLOCK 107, SUN N LAKES ESTATES OF SEBRING, UNIT 8, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 58, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: VERDOT VI LLC; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 22nd day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000078 TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 18000082 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 1407 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0450 LOT 45, BLOCK 704, SUN N LAKES ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000082 NOTICE OF APPLICATION FOR TAX DEED 18000086 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 1408 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0460 LOT 46, BLOCK 704, SUN N LAKES ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 201 8 P.O. NO.: 18000086 NOTICE OF APPLICATION FOR TAX DEED 18000087 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 1409 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7050-0030 LOT 3, BLOCK 705, SUN N LAKES ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLA T BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000087 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000088 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 1405 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0430 LOT 43, BLOCK 704, SUN N LAKES ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 22nd day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000088 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000089 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 11145 Y ear of Issuance: 06 01 2011 Tax ID: C-15-35-30-060-0GG0-0020 LOT 2, BLOCK GG, SPRING LAKE VILLAGE VI, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 21, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: BEVERLY SIMPSON; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High

PAGE 16

B6 | HIGHLANDS NEWS-SUN | Wednesday, July 4, 2018 www.highlandsnewssun.com TAX DEEDS32 lands C ounty G overnment C enter in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000089 NOTICE OF APPLICATION FOR TAX DEED 18000090 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10925 Y ear of Issuance: 06 01 2011 Tax ID: C-15-35-30-030-00C0-0010 LOT 1, BLOCK C, SPRING LAKE VILLAGE III, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 54, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: CREDIT SOLUTIONS USA INC; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000090 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000091 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10941 Y ear of Issuance: 06 01 2011 Tax ID: C-15-35-30-030-00M0-0130 LOT 13, BLOCK M, SPRING LAKE VILLAGE III, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 54, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: ANNA A. KOHLER TRUST; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 201 8 P.O. NO.: 18000091 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000092 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the des cription of the property, and the names in which it was assessed are as follows: Certificate No.: 1410 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7050-0040 LOT 4, BLOCK 705, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac c ordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au g ust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000092 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000093 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1412 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7050-0090 LOT 9, BLOCK 705, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: NRP OF SUN N LAKES LLC; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000093 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000094 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10944 Y ear of Issuance: 06 01 2011 Tax ID: C-15-35-30-030-00Q0--0130 LOT 13, BLOCK Q, SPRING LAKE VILLAGE III, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 54, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: DAVID SUTHERLAND; CYNTHIA SUTHER LAND; JAMES GOSNELL; CATHY GOSNELL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board TAX DEEDS32 o f C ounty C ommissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000094 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000095 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1413 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7050-0100 LOT 10, BLOCK 705, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000095 NOTICE OF APPLICATION FOR TAX DEED 18000096 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1414 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7050-0110 LOT 11, BLOCK 705, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000096 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000097 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1415 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7050-0120 LOT 12, BLOCK 705, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000097 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000098 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1416 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7050-0130 LOT 13, BLOCK 705, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000098 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000099 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10955 Y ear of Issuance: 06 01 2011 Tax ID: C-15-35-30-030-00XO-0100 LOT 10, BLOCK X, SPRING LAKE VILLAGE III, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 54, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: CREDIT SOLUTIONS USA INC; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at TAX DEEDS32 1 0 : 00 A.M., or therea f ter on 8 th day o f August, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000099 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000100 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1418 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7050-0150 LOT 15, BLOCK 705, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000100 NOTICE OF APPLICATION FOR TAX DEED 18000101 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1417 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7050-0140 LOT 14, BLOCK 705, SUN N LAKE ESTATES O F SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000101 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000102 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1419 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7050-0160 LOT 16, BLOCK 705, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au g ust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 201 8 P.O. NO.: 18000102 T urnyou r trashinto cash! Advertise youryard sa l e! N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000103 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10974 Y ear of Issuance: 06 01 2011 Tax ID: C-15-35-30-040-00J0-0010 LOT 1, BLOCK J, SPRING LAKE VILLAGE IV, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 75, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: KAREN CURTIS; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 8th day of Au gust, 2018. Dated this 18th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk JULY 4, 11, 18, 25, 2018 P.O. NO.: 18000103 Classified=Sales 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 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 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Sun N Lake Golf Community3/2/2 all remodeled incl. new tile throughout. $1250/mo.Available after 9/15/18305-873-4512 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 APARTMENTS FOR RENT1320 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 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 e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 Magnificent S tudio AptIn the woods on a lake in Lk Placid. $628 incl. utilities. Text 754-264-4246 MOBILE HOMES FOR RENT1340 4 b e d room d ou bl ew id e & b arn for rent, 3 acres, Venus on 731. 305-725-0301, 786-370-2778. ROOMS FOR RENT1360 Bedroom with Private BathNice area, equip. kit., W/D, cable TV & Wifi. $450/mo.863-991-1390 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 2 cemetery l ots L a k ev i ew M emorial Gardens, Hope Garden, Section 620, Lot C, Spaces 3,4. Asking $36,000, 863-414-4543 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 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 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. Lawn Care Help Wanted Experienced in weed eating, mowing, edging & blowing. Non-smoking 863-381-2005 Pressing Help WantedApply in person: Feathers Dry Cleaners, 161 S. Commerce Ave., Sebring. HELPWANTED2001 WORKERS WANTED E-Farm, LLC 26 Temporar y workers needed in Calhoun City, MS from September 1, 2018 through November 1, 2018. Must be 18 years old or older. Workers will perform assigned duties as instructed by their su pervisor. Manually weeding fields by hand or using hand tools. Drain water from fields with hand tools and shovel when needed. Use wood to repair sweet potato boxes. Repair, maintain and clean al l hand tool s and mechanical equipment prior to and after use. All tools, sup plies and equipment will be pro vided at no cost to the workers. Work in extreme weather condi tions. Must be able to work with minimum supervision. Ride sweet potato harvester to grade and sort sweet potatoes by size, shape, and type. May also harvest sweet potatoes by hand and use of buckets. May also operate skid steer loader to l oad and unload potato boxes. May also be used to plant, culti vate, and harvest the following: watermelons. Three months commercial experience required on a licensed farm. General Specifications and Physical Requirements of the Job: Hours and days of work ma y vary due to weather conditions. No cell phone usage during work hours. Due to possible Date of Need changes, worker is required to purchase travel in s urance if available. We will reimburse the worker for trans portation cost (including travel insurance) and subsistence to the employers work site from the place of recruitment upon completion of 50 percent of the contract period. Transportation payment will be no less (and is n ot required to be more) than the most economical and rea sonable common carrier trans p ortation charges for the distance involved. A copy of th e work contract or a copy of the E TA 790 in lieu of a work con tract, and any modifications, will be provided to the worker on the day the work commences. If the employee is unable or unfit to perform, the duties listed the 14-day pretrial, the employee will receive warnings, and hours may be reduced to the minimum allowed in the certified petition or terminated. Workers will be paid $10.73 per h our, 3/4 guar antee, 35 hours per week. Housing, equipment and trans portation provided at no cost to workers who cannot reasonabl y return to their permanent resi dence at the end of each work d ay. We participate in the E-Ver ify program and workers must have valid identification for I-9 p reparation when they report to begin work. Complete job de scription can be found at your l ocal SWA/Job Center. Employ e r may conduct a criminal back ground check. Apply for this job at the State Workforce/Job Cen ter office in your area, call the nearest office in your area MS 662-842-2175, AL 256-259 1835, LA 318-676-7705, FL 863-385-3672, use job order MS264149. 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 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 WRITING LAB SPECIALIST (PT) Application deadline: 7/29/18. For details and to apply visit http://sfsc.interviewexchange.com863-784-7132. EA/EO VETS PREF FT Truck Driver~Avon Par k HS Diploma or GED; 1 yr verifi able experience & CDL AŽ cur rent 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

PAGE 17

Wednesday, July 4, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com PROFESSIONAL2010 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. MEDICAL2030 Residential Assistants NeededNo Experience NecessaryWe will Train All Shifts Available In Sebring and Avon ParkApply at4352 Independence St. Avon ParkEOE/Drug Free Workplace EMT, RN, or LPNPT, 1 day/wk on Wednesdays to assist w/Nuclear stress tests at Cardiology Consultants, P.A. Sebring office. Will train, but must have one of the certification req. listed above. Fax resume to: 863-386-9158 or bring resume to: 4150 US 27 S., Sebring. CERTIFIED NURSING ASSISTANTSWe currently have three (3) Full Time positions working 12 hour shifts, that is three days per week, gives you more time to spend with your families. We have Excellent Benefits, Medical, ST, LTD, Dental, Free Life Ins., PTO, Holidays and 401K. Come and apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park. (863) 453-6674. EOE/MF/DFWP. Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 RNs & LPNs WantedExperience pref., but will train. Apply in Person:5030 US 27 N., Sebring 863-385-1074Email: gtobey@eyesfl.com 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 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 T urnyou r trashinto cash! Advertise youryard sa l e! OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. NURSES We are accepting applications for nurses for the 7p-7a shift at Royal Care of Avon Park. Prefer at least one year of experience in a long-term care facility or other related health care facility. We offer competitive salary, full range of benefits including PTO and free life policy & shift differentials. Apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park. 863-453-6674EOE/MF/DFWP. RESTAURANT/ HOTEL2040 PT B arten d er N ee d e d ~ to fill in during summer. Exp. pref. Apply at American Legion Post 25, 1490 US Hwy 27 N. Lake Placid. NO CALLS PLEASE 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 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 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 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 Church of the RedeemerChristmas In July8a-2p every Sat in Julyat 910 W. Martin Rd., Avon Park Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! Get BIGGER RESULTS with a HighlandsNewsSun Garage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County Sebring Moving Sale~ 8anoon Sat only at 3926 Sunbird Circle. Tools, gas grill, furn., household items & more! FURNITURE6035 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 FURNITURE6035 "NEW" DOWNTOWN MALLOPEN THU-SAT9a-5pBest Prices on New & Used Furniture and Antiques!! Leather recliner $49 6 sofas from $77-$177 Wood desks from $45 Dbl. dresser & mirror $69 Walnut 5pc dining set $49231 S. Ridgewood Dr. 2 blocks from Circle 863-212-9576 ANTIQUES COLLECTIBLES6070 A nt i que was h ta bl e w i t h b ow l and pitcher, $499.00, 863-3680470 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 MUSICAL6090 Guitar~ Yamaha Acoustic, 6 string solid wood top, $145,863-385-3433 BICYCLES/ TRICYCLES6135 Ladies Cruiser 26Ž, white, $35. 10-speed universal 26, $35. 414-2345 PHOTOGRAPHY/ VIDEO6140 P anason i c L um i x Di g i ta l C amera DMC-ZS1, 10.1MP w/12x wide angle mega opt image stabilized zoom & 2.7Ž LCD, tri-pod/man ual incl., $225 863-273-7625 LAWN & GARDEN6160 16 Rotary Scott Spreader $10 863-402-5677 OUTDOOR LIVING6161 Wi c k er P at i o S et, b rown loveseat, 2 chairs, coffee table & 2 sets of different cushions, $200.00 863-273-7625 TOOLS/ MACHINERY6190 S tinger C N 1 00 C ap Nailer w / case. Incl. 6000 caps & nails. $200; Central Pneumatic air cutter 4,Ž high speed, 5 blades incl. $10. 863-991-0921 DOGS6233 White German Shepherd Puppies~ 2 wks old. AKC reg., vet cert. Male & female. $950 each. 305-527-9762 Y orkie Puppies~ 3( M ) choco 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 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted Kitchen Appliances ~glass top stove, $150; dishwasher, microwave, $50 ea. All for $200 A ll off white. 863-658-2303 MISCELLANEOUS6260 2 glass front indoor nitches (for ashes), Lakeview Memorial Gardens, Avon Park, value $4200, sell $3500 863-4025677 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 P oc k et W atc h w / stan d Ti mber Wolf, Franklin Mint, beautiful detail, chain/case incl., EC must see -$140-863-273-7625 WANTED TO BUY/TRADE6270 Wanted to Buy Mid 60s Volkswagen Beetle. 814-282-9217 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! CHRYSLER7050 09 Chrysler Town & Country Touring~ 3rd row seating, garage kept, dealer maintained. 125k mi. Exc Cond! $7,000. 863-664-0172. AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! GOLFCARTS7327 2007 CLUB CAR With rear dump bed, heavy duty good cond, $2500. 863-273-2417 BOATS-POWERED7330 2015 Key West 17.6 CC Boat Trailer & 115 Evinrude E-Tec w/only 20 hrs. Includes new trolling motor, bimini top, custom mooring cover, Garmin electronics, much more. Like new, must see! $20,472. Leave message: 863-382-7977;863-385-1449

PAGE 18

B8 | HIGHLANDS NEWS-SUN | Wednesday, July 4, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 Need a Helping Hand? Inside or Out No Job to SmallFree Est! 863-273-0864 Seizethesales withClassified! AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 F i n d i t i n t h e C l a s s i f i e d s CLEANING SERVICES5060 AFFORDABLE CLEANING Servicing All of Highlands County. Great references! 7 days a week! 863-243-2615 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 CLEANING SERVICES5060 Sherrys Cleaning Service Professional Reliable AffordableLic. Ins. & Bonded863-253-3400 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing Very knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Luis LawncareTree Trimming & RemovalShrubsHedgesLandscape LawnsPalm TrimmingPressure Cleaning & WashingFREE ESTIMATES~ Insured863-402-0631 / 863-212-3282 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 LAWN/GARDEN & TREE5110 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 PROFESSIONAL SERVICES 5181 Bookkeeping For Small BusinessesServing Highlands County Notary PublicFree Est. 863-273-0864 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 Fi ndthe per f e c t c ompan i on i nthe Cla ssifi ed s! MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 proudly pointing out his book received a 5-star review on Amazon, with those reasons being mentioned. He classi“es it as adventure/mystery.Ž Doubleday doesnt seek to emulate a particular author, as he never really had the time to read “ction. I was a teacher and taught carpentry for 26 years,Ž he said. I like “ction and recreational reading but nearly all my reading was technical.Ž But he did manage to “nd time to write the book and he said he set a goal to write a particular number of words each day. What happened some times I had a lot of free time and really didnt do anything and other times I didnt have much spare time and thats when I did most of my writing,Ž he said. The couple has lived in Sebring for close to 20 years and enjoy the area, he said. One thing new authors have to get used to is the promotional side of being an author and from that perspective, Doubleday will be at the Sebring Soda and Ice Cream Works on the Sebring Circle, Saturday, July 7 from 1-3 p.m. for a book-signing event. Hell have books on hand for those without them. The book promo reads, Evil Pass is a new “ction in the genre of adventure/ mystery. The story is about a young farm boy named Gary who had to grow up fast. Life was safe back on the farmƒbut Evil Pass was a different story. It was “lled with many dangers, and the tales surrounding the Pass were legendary. Gary feared the place and took pains to avoid it. But his boyish irresponsible ways were about to lead him head on into the place he had feared all his life … Evil Pass. How will he face his biggest challenge and greatest fear?Ž Those wanting to read a synopsis can “nd one on YouTube and the book is also available at traditional brick and mortar books stores or online at Amazon.com, barnesandnoble.com or the AppleITunes store.BOOKFROM PAGE 1 Grab your pom-poms, lace up your cleats and tune up your horn. Its time to gear up for the big game! Its go time! Whether youre the type to root from the stands, march in the band, cheer on the “eld or hustle to the line, the time is now „ its Game On! Kids are under so much pressure „ to perform well, to be the best, to balance schedules that are full to the brim, to excel in every arena. From that vantage point, lifes big game can seem like no fun. But when we step back, we realize that the goal is not competing in our own strength. God has already given us everything we need! es given His complete Word as the ultimate playbook. Hes given us Himself, which gives us a reason to celebrate. He wants us to join His team, to train hard, to celebrate our salvation, to encourage one another and spur each other on. So what are you waiting for? This is Spirit Week 2018. Its Game On! Game On!Ž is the 2018 Vacation Bible School at Sunridge Baptist Church, which runs from Sunday, July 15 through Thursday, July 19, from 6 p.m. to 8:45 p.m. for children ages 4 through grade 7, and also includes an adult Bible study. All ages will start in the Sanctuary with a pep rally, with age-appropriate Bible study in the Field House. From the Field House kids will rotate to each of these areas: team music, team recreation and snacks, team crafts and team missions. Kids will conclude each night by returning to the Sanctuary for a Closing Rally prior to dismissal. Sunridge Baptist Church is located at 3704 Valerie Blvd., in Sebring. It is right across the street from Florida Hospital located on U.S. 27 North. Call the church of“ce for more details at 863-382-3695. Sunridge Baptist presents Game On!SPECIAL TO HIGHLANDS NEWS-SUN

PAGE 19

Wednesday, July 4, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com Agricultural flea marketLAKE PLACID „ Ecoventure LLC presents an agricultural flea market from 8:30 a.m. to 2 p.m. every Saturday, 111 South Sun N Lakes Blvd. in Lake Placid. This is a free community event. For information, call Jacques or Yvette at 305-255-1114 or 305-469-4769. Please RSVP, space is limited. Smart driver classSEBRING The next AARP Smart Driver class will be from 9 a.m. to 3:30 p.m. on Monday, July 9, at Emmanuel United Church of Christ, 3115 Hope St. in Sebring. To register, call Mary Jane Lloyd at 863-452-0335.Doubles tennis group startingLAKE PLACID „ A doubles group is starting to play tennis every Tuesday and Thursday morning. Looking for additional players. For information, contact Ralph Musall at 863-699-0380.Christmas in July setLAKE PLACID „ The Greater Lake Placid Chamber of Commerce Membership Luncheon will take place from 11:45 a.m. to 1 p.m. on Wednesday, July 11, at Lake Placid Elks Lodge, 200 E. CR 621. Lunch, which costs $12, is grilled chicken with alfredo sauce. RSVP on or before July 9. For information, call 863-465-4331 or visit chamber@lpfla.com. Ask-a-lawyer clinic setSEBRING Florida Rural Legal Services Inc. will hold a free ask-alawyer clinic for low income individuals from 1-3 p.m. on Thursday, July 12, at the Sebring Public Library, 319 W. Center Ave. To be screened for eligibility and to secure a consultation, call Sheena Robinson at 863-688-7376, Ext. 3018 by Tuesday, July 10. Princess Day at dance studioSEBRING „ Extreme Dance Studio will have its 2018 Princess Summer Day Camp from 9 a.m. to 5 p.m. on Thursday, July 12, at Extreme Dance Studio, 253 US 27 N. in Sebring (same plaza as Five Guys). Cost is $65 and is for ages 3-6. Lunch and snacks provided. For more information, call 863-386-5425. Vet Jam Summer Fest setSEBRING „ Vet Jam Summer Fest will take place from noon until 8 p.m. on Saturday, July 14, at Loyal Order of the Moose Lodge 2259, 11675 U.S. 98 in Sebring. Opening ceremony is at 11:30 a.m. Live music, raffles, 50/50, food and car show. Free admission. It is open to the public. For information, call 863-440-1554.Church summer youth programAVON PARK Resurrection Lutheran Church will host its summer youth program for grades 1-5 from 10 a.m. to 2 p.m. on July 16, 18, 20, 23, 25 and 27, at the church on the corner of Main Street and Memorial Drive in Avon Park. Lunch and snacks provided. Program is free but space is limited so register early. To register or for information, call 863-453-6858.Basics of backyard chickensSEBRING „ The UF/ IFAS Extension office will host a Basics of: Backyard ChickensŽ workshop from 4-5 p.m. on Thursday, July 19, 4509 George Blvd. in Sebring. Registration fee is $10. To register, call 863402-6540 or go online to eventbrite.com/e/ backyard-chickens-tickets-45862633371. Christmas in July and member driveSEBRING „ The Sebring Elks Lodge #1529 will have a membership drive open to the public and on two different stages. Friday, July 20 is Christmas in July, turkey dinner, Cowboy Jody and special guest. Dinner 5-6:30 p.m. Dance 6-9 p.m. Cost is $15 per person. For information, call 863-471-3557.VFW roast turkey and dressing dinnerAVON PARK „ The VFW Auxiliary Post 9853 will serve a roast turkey/ dressing dinner from 4:30-6:30 p.m. on Friday, July 20 at VFW Post 9853, 75 N. Olivia Drive in Avon Park. Includes traditional sides and dessert. Cost is $8. Carryout available until sold out. Smoke free dining room. Open to the public. Celebrating Christmas in July. Shannon Reed concertSEBRING „ The Shannon Reed Band will be in concert Saturday, July 21 at the Sebring Elks Lodge #1529. 7-11 p.m. Tickets on sale for $12 per person. Includes pulled pork dinner. For information, call 863-471-3557.Caladium Festival floral arrangement contestLAKE PLACID The Lake Placid Garden Club will host a floral arrangement competition at the Caladium Festival to be held July 27-29. Entries must be fresh flowers with no less than 80 percent caladiums. Children ages 6-12 also encouraged to enter. Arrangements must be delivered to Mid-Florida Credit Community Room by Thursday, July 26 between 1:30 p.m. and 3 p.m. For information, call Paula Fabik at 863-835-2419 or email yorkima@comcast. net or contact Janet Earnshaw at 863-6991262 or email earnjan@ gmail.com. Caladium 5K raceLAKE PLACID „ First Presbyterian Church of Lake Placid will host the Dr. Tom McDonald Caladium Festival 5K race at 7 a.m. on Saturday, July 28, 118 N. Oak Ave. in Lake Placid. Proceeds benefit Samaritans Touch Care Center. Registration fee is $20 before July 20 and $30 after. Forms can be obtained at the church or on the church website. For information, call 863-465-2742 or visit fpclp.com. Speakeasy SoireeSEBRING „ NUHOPE Elder Care Services will have their 2018 Speakeasy Soiree from 6-10 p.m. on Friday, Aug. 24, at Jack Stroup Civic Center in Sebring. Tickets $75 each or $100 per couple. Dress is 1920s costumes and fancy attire strongly encouraged. Live Golden EraŽ band, back roomŽ gaming, dancing, raffles and more. Reservations required. For reservations or information, contact NU-HOPE at 863-382-2134 or SpeakeasySoiree@ nuhope.org. Champion for Children nominationsSEBRING „ The 19th annual Judge Clifton M. Kelly Champion for Children Awards Gala will be held on Thursday, Sept. 27 at Grace Bible Church in Sebring. The awards dinner and ceremony celebrates and recognizes community members who have dedicated their lives to impacting children. The community is invited to nominate a child advocate. Nominations are due by Monday. Contact the Champion for Children Foundation for details at 863-382-2905 or ChampionforChildren. org. BRIEFSFROM PAGE 1 HIGHLANDS NEWS-SUN FILE PHOTOThese happy gamblers must have done well at the blackjack table at a previous Speakeasy Soiree to benet Nu-Hope Elder Care Services. Fishing For A New Career? Check Out The Classifieds In ThePlacid Lakes Country Club GOLF CHAMPIONSHIP Heartland Open to amateurs with a valid handicap. Ladies & Mens Divisions. Pro Am Points. 50% of the field will advance to Championship tournament. Championship Tournament Sponsor 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 2nd opportunity to qualify THIS SATURDAY!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 Cli Yeazel at 863.386.5844 adno=3590609 SPONSORSHIP OPPORTUNITIES AVAILABLE! Saturday, July 7th adno=720056

PAGE 20

B10 | HIGHLANDS NEWS-SUN | Wednesday, July 4, 2018 www.highlandsnewssun.com The arrival of summertime bluesSometimes I wonder what Im gonna do, but there aint no cure for the summertime bluesŽ isnt just a line in a song. School is out, and kids have played with their toys twice since embarking on their summer of freedom and lazy days, which can only mean one thing „ those summertime blues are arriving. You can hear the popular song of kids with no place to go, Mom, Im bored.Ž Dont fret, July is anti-boredom month and were here to help. July is full of celebratory days to “ght the I have nothing to doŽ whines. On July 1, you can celebrate Creative Ice Cream ”avors day. Of course, we have some books for that. For the littles, you can never go wrong with a story from a classic character. Curious George and the Ice Cream SurpriseŽ is the perfect story to end an ice cream creation afternoon. Curious George is in need of a way to beat the heat and ice cream is just the solution. Will he get the ice cream he needs? Can he catch that ice cream truck? Older kids will enjoy solving a mystery with Nancy Drew in Scream for Ice Cream.Ž Nancy and her crew need to solve the mystery of the stolen ice cream recipe. Will she be able to solve this crime, or will all the clues have melted away? If youre in need of a little creative ”avor inspiration, we have just the book for that, too. Check out the book, Exploring Kitchen Science,Ž where you can not only “nd cool ways to create ice cream ”avors and memories, but also other fun recipes and activities. Of course, you cant forget to celebrate Independence day on July 4, 2018. What better way to celebrate than with the three Fs: family, friends, and food! Taste of Home: Holidays and Celebrations offers how-to guides, recipes, tips and suggestions to make your Fourth of July picnic or barbecue a picture-perfect memory. Later, enjoy the “rework displays with friends and family. You can learn to create that post-worthy picture with the book, Smart phone smart photography: Simple techniques for taking incredible pictures with iPhone and Android by Jo Bradford. Your smiling faces and sparkling “reworks will stand out above the rest after reading this how-to guide on using your smartphone to take and enhance your photos. On July 10, you can have a picnic in the park with your teddy bears because it is Teddy Bear Picnic Day. Luckily, we have plenty of parks in the Sebring area. One being in close proximity to the Sebring Public Library. Before you stake your spot by the pier in downtown, you can stop in the library and pick up the book, Please Do Not Feed the Bears.Ž Read how Percy and his family want to have a fun picnic, but its almost ruined by the amount of teddy bears Percy wants to bring with him. Do they make it to their picnic? Will Percys ingenuity save the day? You can prepare for your Teddy Bear Picnic Day by reading Come to Tea.Ž In this childrens book, you will “nd themes, instructions, etiquette guidelines, games, and much more to make your party a success. Most importantly, dont forget to pack your teddy bears for their special day. There are plenty more days to celebrate in July. You can cheer up the lonely on July 11. You can squeeze your kids a little more on July 16 because its Global Hug Your Kids Day. For all the days in between, you can read books on Overdrive or borrow movies from the library. Dont forget, Sebring Public Library has many events to wipe away the summertime blues in July. On July 12, we have Gerard Tricarico: Out of My Hands Laser Light Show at 2 p.m. On July 14 and July 28, we have family friendly movies at 2 p.m. Thursday, July 19 at 2 p.m., come see local heroes at the library and come back again on Friday, July 20 at 4 p.m. for STEAM. Jam out at our Mixed-Up Melodies Party at 2 p.m. on Thursday, July 26. Make the most of your summer. Sit back, relax, and let us help wipe out that annual song of I have nothing to play with, mom!Ž Vikki BrownLIBRARY LINES Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? adno=720049 FOLLOW US ON FACEBOOK!2350 US HWY 27 N. SEBRING(Across from Home Depot)Specially YoursVendor Mall IN THE HEART OF THE BUSINESS DISTRICTTHE PLACE FOR: ARTISTS COLLECTORS RE-PURPOSERS AND SHABBY CHICERSTO SELL!YOUR OWN STORE WITH EMPLOYEES ELECTRIC & AC INCLUDEDSTARTNG AT$9900Per Month HOURS OPEN MONDAY THRU SATURDAY adno=3591227 Complete Sales & Service A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: Cost of a Mural Book is $4.00 and it includes details about the artist, a story about each mural, the location and tips to find hidden elements. PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935www.cauffieldandsons.comPlumbing € Electric € Pump & Motor Service State Certi“ ed Back Flow Testing & Repair(863) 465-2257 € FAX 465-4640 CAUFFIELD & SONS, INC. HARDWARE The Murals The Murals OF LAKE PLACIDShop Lake Placid for an experience as unique as our murals. p p p p q adno=3592429 Lake Placid Country Fair 863-699-5455 863-382-8488 www.MillersCentralAir.com License #: CA-C058675 100% customer satisfaction is our mission! € Installation € Maintenance € Repair € Air Quality € Duct Work € Duct Cleaning € Dryer Vent Cleaning 8 58 8 58 8 8 58 8 8 58 5 67 67 67 67 67 7 7 7 6 6 6 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 58675 D D € € € € € € D D Financing Availableadno=3592427

PAGE 21

The News Wire Wednesday, July 4, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Heavy rain forecast could complicate cave rescueHeavy rains forecast for northern Thailand could worsen flooding in a cave where 12 boys and their soccer coach are waiting to be extracted by rescuers. See page 8 WASHINGTON „ President Donald Trump spoke with three more potential Supreme Court candidates on Tuesday as a key senator privately aired concerns about one of the contenders. That follows four Trump interviews with judicial candidates a day earlier, as well as a conversation with Republican Sen. Mike Lee of Utah, who is not regarded as a top contender. An administration of“cial said Trump had spoken to seven candidates in total. These are very talented people, brilliant people,Ž Trump said during an appearance in West Virginia. Were going to give you a great one.Ž With trademark ”air, Trump has said hell announce his pick to replace retiring Justice Anthony Kennedy on Monday, choosing from a list of 25 candidates vetted by conservative groups. Top contenders include federal appeals judges Raymond Kethledge, Amul Thapar, Brett Kavanaugh and Amy Coney Barrett. Trump has also been consulting with lawmakers „ including Sen. Rand Paul, R-Ky., who has expressed reservations about Kavanaughs candidacy, according to a person familiar with the call. Paul has told colleagues that he wouldnt vote in favor of Kavanaugh if the judge is nominated, citing Kavanaughs role during the Bush administration on cases involving executive privilege and the disclosure of documents to Congress. Trumps choice to replace Kennedy „ a swing vote on the nine-member court „ has the potential to be part of precedent-shattering court decisions on abortion, health care, gay marriage and other issues. On Monday, Trump interviewed Kethledge, Thapar, Kavanaugh and Barrett, according to a person with knowledge of the meetings who was not authorized to speak publicly about them. The White House did not disclose Trumps additional conversations, but two other names considered top co ntenders are Thomas Hardiman, who has served with Trumps sister, now on senior inactive status, on the 3rd U.S. Circuit Court of Appeals in Philadelphia; and Joan Larsen, who serves on the federal appeals court in Cincinnati and previously served as a Michigan Supreme Court Justice. The president also spoke by phone with Lee on Monday, as “rst reported by the Deseret News and later con“rmed by the senators of“ce, which characterized it as an interview. Asked about the call, White House spokesman Raj Shah said only, Yesterday, the President spoke on the phone with Sen. Mike Lee.Ž Lee is the only lawmaker on Trumps list of potential justices. Since Trump said his short list includes at least two women, speculation has focused on Barrett, a former law clerk to Justice Antonin Scalia and a longtime Notre Dame Law School professor who serves on the U.S. Court of Appeals for the 7th Circuit. BRUSSELS „ NATO allies are pushing back against U.S. criticism that they are not spending enough on defense, as President Donald Trump ratchets up pressure ahead of a summit next week. In the last few weeks before NATOs July 11-12 summit in Brussels, Trump sent letters to Norway, other European allies and Canada demanding that they boost defense spending. After Russia annexed Ukraines Crimean Peninsula in 2014, NATO allies agreed that year to end defense budget cuts, start spending more as their economies grew and move toward a goal of 2 percent of GDP for defense spending within a decade. In an email Tuesday to The Associated Press, Norwegian Defense Minister Frank BakkeJensen said Norway stands by its decision of the NATO Summit in 2014 and is following up on this.Ž Norway has spent far beyondŽ NATOs target on new military equipment, he added. German Defense Minister Ursula von der Leyen said Tuesday that we stand by the 2 percent goal weve set.Ž She added that were on the path there. And were prepared ... to take substantial responsibility within the alliance.Ž When faced with the suggestion that such German explanations for not spending 2 percent of GDP yet might not make an impression on Trump, she retorted: We dont want to impress anyone.Ž The upcoming NATO summit is the “rst major meeting since the fractious Group of Seven talks in Canada last month. NATO of“cials are concerned that trans-Atlantic divisions over trade tariffs and the U.S. pullout from the Paris global climate agreement and the Iran nuclear deal could undermine alliance unity. In the letter to Norwegian Prime Minister Erna Solberg, dated June 19, Trump wrote that despite her countrys important role in the alliance Norway remains the only NATO ally sharing a border with Russia that lacks a credible plan to spend 2 percent of its WASHINGTON „ The Trump administration on Tuesday rescinded Obama-era guidance that encouraged schools to take a students race into account to promote diversity in admissions. The shift suggests schools will have the federal governments blessing to leave race out of admissions and enrollment decisions, and it underscores the contentious politics that continue to surround af“rmative action policies, which have repeatedly been challenged before the Supreme Court. The admissions memos were among 24 policy documents revoked by the Justice Department for being unnecessary, outdated, inconsistent with existing law, or otherwise improper.Ž Attorney General Jeff Sessions called the changes an effort to restore the rule of lawŽ and blamed past administrations for imposing new rules without seeking public comment. Thats wrong, and its not good government,Ž Sessions said in a statement. The action comes amid a high-pro“le court “ght over Harvard University admissions as well as Supreme Court turnover expected to produce a more critical eye toward schools race-conscious admissions policies. The courts most recent signi“cant ruling on the subject bolstered colleges use of race among many factors in the admission process. But the opinions author, Anthony Kennedy, announced his retirement last week, giving President Donald Trump a chance to replace him with a justice who may be more reliably skeptical of admissions programs that take race and ethnicity into account. The new policy dramatically departs from the stance of the Obama administration, which in a 2011 policy document said courts had recognized schools compelling interestŽ in ensuring racially diverse populations. The guidance said that while race Trump continues interviews with Supreme Court candidatesNATO allies defend military spending amid Trump criticismUS to stop encouraging race as factor in school admissionsBy CATHERINE LUCEY and KEN THOMASASSOCIATED PRESSBy LORNE COOK and JAN M. OLSENASSOCIATED PRESSBy ERIC TUCKERASSOCIATED PRESS NATO | 3 POLICY | 3 Left: Rana el Kaliouby, CEO of the Boston-based articial intelligence rm, Aectiva, demonstrates their facial recognition technology, in Boston. Recent advances in AI-powered computer vision have spawned startups like Aectiva, accelerated the race for self-driving cars and powered the increasingly sophisticated photo-tagging features found on Facebook and Google.BOSTON „ When a CIA-backed venture capital fund took an interest in Rana el Kalioubys face-scanning technology for detecting emotions, the computer scientist and her colleagues did some soul-searching „ and then turned down the money. Were not interested in applications where youre spying on people,Ž said el Kaliouby, the CEO and co-founder of the Boston startup Affectiva. The company has trained its arti“cial intelligence systems to recognize if individuals are happy or sad, tired or angry, using a photographic repository of more than 6 million faces. Recent advances in AIpowered computer vision have accelerated the race for self-driving cars and powered the increasingly sophisticated photo-tagging features found on Facebook and Google. But as these prying AI eyesŽ “nd new applications in store checkout lines, police body cameras and war zones, the tech companies developing them are struggling to balance business opportunities with dif“cult moral decisions that could turn off customers or their own workers. El Kaliouby said its not hard to imagine using real-time face recognition to pick up on dishonesty „ or, in the hands of an authoritarian regime, to monitor reaction to political speech in order to root out dissent. But the small “rm, which spun off from an MIT research lab, has set limits on what it will do. The company has How much all-seeing artificial intelligence surveillance is too much?By MATT OBRIENAP TECHNOLOGY WRITERHOW MUCH | 3 AP PHOTOSAbove: In this April 23 photo, Ashley McManus, global marketing director of the Boston-based articial intelligence rm, Aectiva, demonstrates facial recognition technology that is geared to help detect driver distraction. Come in and meet GrantFREE Hearing Screening And Video Otoscopic Inspection of Ears. FREE 2nd opinion. Why Overpay? plus Free Cleaning of existing aids Our Prices Are Typically 35% Lower Than The Competition! BATTERIES Buy one 6 ct. pack ($3.50) And get one pack FREE. Limit 5 packs per customer. 100% Digital Widex Dream 110 $999/eachOrig: $1599/each GRANT STEVENS, HAS Hearing Aid Specialist (941) 249-9142 2 locations to serve you! 2866 Tamiami Trail Suite D Port Charlotte, Fl 33952 (941) 249-9142 5969 Cattleridge Blvd. Suite 100 Sarasota, Fl 34240 (941) 806-8622adno=50537881

PAGE 22

Page 2 www.yoursun.com The Sun / Wednesday, July 4, 2018 TODAY / TONIGHTA t-storm late in the p.m. A thunderstorm around earlyHIGH 90 LOW 7360% chance of rain 40% chance of rainA shower and t-storm around in the p.m.91 / 7560% chance of rain THURSDAY GULF WATER TEMPERATUREMostly cloudy, humid; a p.m. t-storm92 / 7560% chance of rain FRIDAYClouds and sun with a thunderstorm; humid89 / 7560% chance of rain SATURDAYMostly cloudy, a t-storm possible; humid93 / 7530% chance of rain MONDAYClouds and sun with a thunderstorm; humid91 / 7655% chance of rain SUNDAY 2 5 11 8 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 350-50 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 VENICE86931011029683Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.39Ž Month to date 0.39Ž Normal month to date 0.91Ž Year to date 26.92Ž Normal year to date 21.87Ž Record 3.41Ž (1969) 24 hours through 2 p.m. Tue. 0.03Ž 24 hours through 2 p.m. Tue. 0.52Ž Month to date 0.52Ž Normal month to date 0.75Ž Year to date 14.61Ž Normal year to date 21.49Ž Record 3.41Ž (1961) High/Low 94/75 Normal High/Low 92/73 Record High 99 (1998) Record Low 67 (1973) High/Low 91/73 High/Low 93/75 Normal High/Low 90/74 Record High 97 (1998) Record Low 66 (1961)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 0.39 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 26.92 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 87 75 t 87 75 pc Bradenton 89 75 t 90 76 t Clearwater 89 75 t 89 76 t Coral Springs 90 76 pc 91 78 c Daytona Beach 86 73 sh 87 73 sh Fort Lauderdale 89 78 pc 90 79 c Fort Myers 90 71 t 91 73 t Gainesville 88 72 t 88 72 t Jacksonville 85 73 t 86 73 sh Key Largo 89 79 pc 90 81 c Key West 89 83 pc 90 83 t Lakeland 88 71 t 90 73 t Melbourne 89 76 pc 90 77 c Miami 89 78 pc 90 79 c Naples 90 74 t 91 76 t Ocala 86 71 t 88 71 t Okeechobee 88 70 t 89 73 t Orlando 87 73 t 88 73 t Panama City 87 73 t 86 74 t Pensacola 88 75 t 86 75 t Pompano Beach 89 79 pc 91 79 c St. Augustine 84 74 pc 85 74 sh St. Petersburg 89 73 t 88 73 t Sarasota 89 73 t 90 76 t Tallahassee 87 72 t 88 72 t Tampa 89 73 t 89 75 t Vero Beach 88 71 pc 89 74 pc West Palm Beach 87 73 sh 88 74 c Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 8:46a 2:24a 7:27p 2:06p Thu. 9:22a 3:03a 8:36p 3:27p Today 7:23a 12:40a 6:04p 12:22p Thu. 7:59a 1:19a 7:13p 1:43p Today 7:09a 11:07a 3:56p --Thu. 7:40a 12:07a 5:06p 12:53p Today 9:18a 2:53a 7:59p 2:35p Thu. 9:54a 3:32a 9:08p 3:56p Today 5:38a 11:01a 4:19p 11:58p Thu. 6:14a 12:22p 5:28p --SSE 6-12 0-1 Light E 6-12 1-2 LightFt. Myers 90/71 storms afternoon Punta Gorda 91/72 storms afternoon Sarasota 89/73 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 12:16 a.m. 12:07 p.m. Thursday 12:51 a.m. 1:00 p.m. Today 6:39 a.m. 8:26 p.m. Thursday 6:39 a.m. 8:26 p.m. Today 11:20a 5:09a 11:42p 5:31p Thu. 12:07p 5:56a ---6:18p Fri. 12:29a 6:41a 12:52p 7:04p Monterrey 97/73 Chihuahua 93/68 Los Angeles 80/62 Washington 90/77 New York 88/74 Miami 89/78 Atlanta 88/72 Detroit 91/76 Houston 83/74 Kansas City 93/72 Chicago 92/75 Minneapolis 92/70 El Paso 101/77 Denver 88/58 Billings 77/57 San Francisco 71/58 Seattle 85/59 Toronto 89/72 Montreal 94/73 Winnipeg 76/56 Ottawa 96/70 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: 07/4/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 95 72 s 90 66 t Anchorage 70 56 pc 71 57 c Atlanta 88 72 t 88 71 t Baltimore 90 72 pc 88 74 t Billings 77 57 s 88 64 s Birmingham 91 73 t 88 72 t Boise 95 66 s 102 67 s Boston 85 75 t 90 74 pc Buffalo 90 74 t 86 67 t Burlington, VT 95 74 s 94 75 t Charleston, WV 95 70 s 91 69 t Charlotte 91 72 t 90 71 t Chicago 92 75 t 90 66 t Cincinnati 94 75 s 92 70 t Cleveland 90 76 t 88 69 t Columbia, SC 92 73 t 91 72 t Columbus, OH 93 76 t 91 72 t Concord, NH 94 67 pc 96 71 pc Dallas 95 77 t 96 78 pc Denver 88 58 t 86 61 t Des Moines 93 74 s 85 62 t Detroit 91 76 t 90 68 t Duluth 83 60 t 78 53 pc Fairbanks 77 55 pc 68 49 sh Fargo 83 58 pc 80 55 s Hartford 91 71 t 92 73 pc Helena 78 52 pc 92 61 s Honolulu 87 73 sh 88 76 pc Houston 83 74 r 91 76 t Indianapolis 93 76 s 92 72 t Jackson, MS 91 73 t 91 71 t Kansas City 93 72 s 90 68 t Knoxville 94 71 pc 88 72 pc Las Vegas 104 81 s 106 87 s Los Angeles 80 62 pc 89 68 pc Louisville 97 78 s 94 75 t Memphis 95 77 t 95 77 t Milwaukee 85 71 t 84 61 t Minneapolis 92 70 pc 83 61 c Montgomery 93 73 t 92 73 t Nashville 96 76 t 93 75 pc New Orleans 90 77 t 87 75 t New York City 88 74 t 88 75 pc Norfolk, VA 87 77 t 89 76 t Oklahoma City 91 71 s 90 71 s Omaha 94 74 s 85 62 t Philadelphia 91 74 pc 90 76 pc Phoenix 107 86 s 114 92 s Pittsburgh 90 72 t 86 68 t Portland, ME 90 68 s 89 72 pc Portland, OR 87 61 pc 87 63 pc Providence 88 72 t 88 71 s Raleigh 89 73 t 88 72 t Salt Lake City 96 70 s 99 73 s St. Louis 94 77 pc 96 76 pc San Antonio 96 73 t 91 75 t San Diego 75 66 pc 80 69 pc San Francisco 71 58 pc 76 61 pc Seattle 85 59 pc 84 60 pc Washington, DC 90 77 pc 89 78 t Amsterdam 76 58 pc 73 59 pc Baghdad 117 87 s 117 87 s Beijing 93 75 pc 97 72 pc Berlin 86 62 s 85 59 pc Buenos Aires 53 40 pc 54 45 c Cairo 100 78 s 101 77 s Calgary 65 49 sh 77 57 s Cancun 88 77 pc 88 79 t Dublin 73 52 pc 69 50 pc Edmonton 68 45 sh 79 53 pc Halifax 84 62 pc 80 61 pc Kiev 74 57 pc 78 61 pc London 78 62 c 83 62 pc Madrid 85 59 s 87 63 s Mexico City 72 56 t 74 51 t Montreal 94 73 s 94 72 t Ottawa 96 70 s 93 67 t Paris 84 64 t 77 61 t Regina 70 46 pc 77 57 s Rio de Janeiro 76 66 sh 83 70 s Rome 84 66 s 84 67 s St. Johns 74 44 pc 64 46 s San Juan 88 76 pc 87 78 pc Sydney 68 52 s 74 61 s Tokyo 84 78 sh 83 75 r Toronto 89 72 s 90 66 t Vancouver 76 62 pc 75 61 pc Winnipeg 76 56 pc 75 56 sHigh ................... 103 at Needles, CALow ........................ 30 at Stanley, ID(For the 48 contiguous states yesterday)85Thomas Jefferson signed the Declaration of Independence July 4, 1776, in Philadelphia; he noted the temperature was 76. Q: The lowest temperature on Earth was recorded in July; where?A: Vostok Antarctica. July 21, 1983; minus 128.6 F 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 90/73 88/71 90/71 89/71 89/71 88/71 88/70 88/69 88/70 89/73 89/75 88/76 89/74 90/71 90/72 91/72 89/71 90/72 90/72 88/71 89/71 89/71 90/71 89/73 89/71 88/76 89/75 89/74 90/72 89/73 88/74 88/70 89/73 89/75 88/77 89/73 89/73 90/73 WEATHER 2013 CHEVROLET EQUINOX .......LT, V-6, LEATHER ..................SUNROOF 2015 CHEVROLET EQUINOX .......LT, ONE OWNER ...............46,000 MILES 2013 FORD EDGE .......................SEL, LEATHER, V-6 ..........49,100 MILES 2008 TOYOTA TACOMA ..............V-6, PRERUNNER ...............SR5 MODEL 2015 HYUNDAI ELANTRA ..........30871 MILES .........................SUNROOF 2013 RAM 1500 .........................QUAD CAB, HEMI, SHARP ........$16,800 2014 CHRYSLER 200 .................CONVERTIBLE .................34,900 MILES 2009 TOYOTA TACOMA, .............5 SPEED, REG CAB .....................$8,750 2014 KIA SOUL ..........................ONE OWNER, AUTOMATIC ..........$8,918 2017 TOYOTA TACOMA ..............X-CAB-SR, AUTO ......................$20,918 2015 NISSAN ALTIMA ................31,500 MILES, NICE .................$14,718 2016 KIA FORTE, ........................ONE OWNER LX, RED ...............$11,886 2016 TOYOTA COROLLA .............27,000 MILES, LE .......................WHITE 2015 NISSAN ALTIMA ................SL, LEATHER .....................NAVIGATION 2014 NISSAN ROGUE .................SV, NEW DESIGN ......................$15,718 2012 KIA SPORTAGE ..................EX MODEL, SHARP ...................$11,887 2016 TOYOTA CAMRY, ...............SE MODEL, LEATHER ....................NEW 2016 TOYOTA COROLLA .............S PLUS ..............................ONE OWNER 2015 CHRYSLER TN&CTRY ........TOURING ...........................STOW N GO 2015 KIA SOUL ..........................AUTO, 47,000 MILES ......EXTRA CLEAN 2011 BUICK LACROSSE .............ONE OWNER .............................17,500 MILES 2015 FORD FUSION ...................36,000 MILES, RED, ..........................$13,788 2017 DODGE JOURNEY ..............V-6, THIRD SEAT ...............................$18,918 2016 RAM 1500 .........................4X4, QUAD CAB, HEMI .............18,800 MILES 2012 NISSAN ROUGE .................SL, LEATHER, NAV .............................$10,5182015 NISSAN ROGUE SELECT .........PEARL WHITE ..................................................NICE2017 CHRYSLER PACIFICA ........TOURING-L ......................................LEATHER 2015 NISSAN SENTRA, ..............SR MODEL, BLACK, ...........................$11,818 2013 FORD F-150 ......................LOADED, SHORT BED ........................$13,918 2017 DODGE GR CARAVAN ........LOADED SXT, .....................................$18,918 2016 CHEVY CRUZE LIMITED ....LT, LEATHER ......................................$12,818 2014 HYUNDAI ELANTRA ..........ONE OWNER ......................................$10,918 2017 CHRYSLER PACIFICA ........8 PASSENGER ........................................NAVI 2016 CHRYSLER TN & CTRY ......LOADED ...................................15,000 MILES 2017 HYUNDAI SANTA FE ..........CANYON COPPER ...................................NICE 2016 HYUNDAI SANTA FE ..........LEATHER ..............................................SOLD! 2008 CHRYSLER TN & CTRY ......NAVIGATION ....................................X-CLEAN 2015 CHRYSLER TN & CTRY ......TOURING-L, .......................................LOADED 2015 JEEP GR CHEROKEE .........LIMITED ..........................................LEATHER 2016 RAM 1500 .........................QUAD CAB, 4X4, NAVIAGATION ...............SLT Clear and Simple Car Buying For Over 40 Years! HUGE Inventory Of Quality Pre-Owned Vehicles! WWW.WARRENSAUTOSALES.COM adno=3591248

PAGE 23

The Sun /Wednesday, July 4, 2018 www.yoursun.com Page 3 ALMANACToday is Wednesday, July 4 the 185th day of 2018. There are 180 days left in the year. This is Independence Day. Today in historyOn July 4, 1776 the Declaration of Independence was adopted by delegates to the Second Continental Congress in Philadelphia. On this dateIn 1802 the United States Military Academy officially opened at West Point, New York. In 1817 ground was broken for the Erie Canal in Rome, New York. The middle section of the waterway took three years to complete; the entire canal was finished in 1825. In 1826 50 years to the day after the Declaration of Independence was adopted, former presidents John Adams and Thomas Jefferson both died. In 1917 during a ceremony in Paris honoring the French hero of the American Revolution, U.S. Army Lt. Col. Charles E. Stanton, an aide to Maj. Gen. John J. Pershing, declared: Lafayette, we are here!Ž In 1939 Lou Gehrig of the New York Yankees delivered his famous farewell speech in which he called himself the luckiest man on the face of the earth.Ž In 1947 the small central California town of Hollister was overrun by thousands of motorcycling enthusiasts, dozens of whom ended up being arrested, most for drunkenness, in what came to be called the HollisterRiot.Ž In 1966 President Lyndon B. Johnson signed the Freedom of Information Act, which went into effect the following year. In 1987 Klaus Barbie, the former Gestapo chief known as the Butcher of Lyon,Ž was convicted by a French court of crimes against humanity and sentenced to life in prison (he died in September 1991). In 1997 NASAs Pathfinder spacecraft landed on Mars, inaugurating a new era in the search for life on the red planet. Todays birthdaysActress Eva Marie Saint is 94. Actress Gina Lollobrigida is 91. Playwright Neil Simon is 91. Singer Bill Withers is 80. Actor Ed Bernard is 79. Actress Karolyn Grimes is 78. Vietnam War veteran and peace activist Ron Kovic is 72. Rhythm and blues musician Ralph Johnson (Earth, Wind and Fire) is 67. Rock musician Domingo Ortiz (Widespread Panic) is 66. Singer John Waite is 66. Rock musician Kirk Pengilly (INXS) is 60. Rock DJ Zonka is 56. Rock musician Matt Malley is 55. Actor Al Madrigal is 47. Actress Jenica Bergere is 44. Actor-singer John Lloyd Young is 43. Singer Stephen SteŽ McNally (BBMak) is 40. Actress Becki Newton is 40. Actor Mo McRae is 36. Malia Obama is 20. Bible verseThy word is a lamp unto my feet, and a light unto my path.Ž „ Psalms 119:105 Living life without the benefit of the Word of God is like trying to see in the dark. Read the Bible and let God lead you. NATIONAL NEWS/FROM PAGE ONE U.S. stocks closed lower Tuesday as a swift selloff in the “nal minutes of trading wiped out earlier gains and snapped a three-day winning streak for the market. Technology companies and banks led the market slide, outweighing gains in health care and energy stocks. The Dow Jones Industrial Average and S&P 500 each fell 0.5 percent. The Nasdaq composite fell nearly 1 percent, while smaller companies bucked the trend with modest gains. The trading session was shortened ahead of the Independence Day holiday. Once investors return Thursday, theyll have no shortage of reasons to snap out of the holiday lull by the end of the week. On Friday the U.S. is set to impose a 25 percent tariff on $34 billion worth of Chinese imports. And China is expected to strike back with tariffs on a similar amount of U.S. exports. The big question is how far the two countries will go in their dispute over trade. The market might get worked up about a titfor-tat retaliation, which well probably see,Ž said Scott Wren, senior global equity strategist for the Wells Fargo Investment Institute. Theres a relatively low probability of an all-out trade war.Ž The Trump administration has said it wont target an additional $16 billion worth of Chinese goods until it gathers further public comments. Its also identifying an additional $200 billion in Chinese goods for 10 percent tariffs, which could take effect if Beijing retaliates. The S&P 500 index fell 13.49 points, or 0.5 percent, to 2,713.22. The Dow Jones Industrial Average slid 132.36 points, or 0.5 percent, to 24,174.82. The Nasdaq lost 65.01 points, or 0.9 percent, to 7,502.67.S&P 500 snaps 3-daywinning streakBy ALEX VEIGAAP BUSINESS WRITERWASHINGTON „ A Senate committee said Tuesday that U.S. intelligence agencies assessment of Russian activities during the 2016 presidential election was based on soundŽ analysis not swayed by politics. The January 2017 intelligence assessment said Russian activities in the run-up to the presidential election represented a signi“cant escalationŽ in a long history of Russian attempts to interfere in U.S. domestic politics, the committee said. The intelligence agencies found that Russians had engaged in cyber-espionage and distributed messages through Russiancontrolled propaganda outlets to undermine public faith in the democratic process, denigrateŽ Democratic candidate Hillary Clinton and develop a clear preferenceŽ for Donald Trump. The Senate intelligence committees report comes as Trump continues to cast doubt on whether Russians interfered in the presidential election. Late last month, Trump tweeted: Russia continues to say they had nothing to do with Meddling in our Election!Ž The report also comes two weeks before Trump is scheduled to meet with Russian President Vladimir Putin in Helsinki, Finland. The committee said it perused thousands of pages of documents and conducted interviews with relevant parties that helped the CIA, FBI and National Security Agency compile its review about Russian meddling. Committee chairman Sen. Richard Burr, R-N.C., said the panel spent 16 months reviewing the sources, tradecraft and analytic work underpinning the intelligence community assessment and sees no reason to dispute the conclusions.Ž In all the interviews of those who drafted and prepared the ICA (intelligence community assessment), the committee heard consistently that analysts were under no politically motivated pressure to reach any conclusions,Ž the committee said. Virginia Sen. Mark Warner, the ranking Democrat on the committee, said the panel thoroughly reviewed all aspects of the intelligence agencies work leading up to its assessment. The Russian effort was extensive and sophisticated, and its goals were to undermine public faith in the democratic process, to hurt Secretary Clinton and to help Donald Trump,Ž Warner said. Earlier this year, Republicans on the House intelligence committee concluded there was no collusion or coordination between Trumps presidential campaign and Russia. Democrats on the House panel sharply disagreed, saying the Republicancontrolled panel had not interviewed enough witnesses or gathered enough evidence to make a de“nitive assessment.Panel calls intel assessment on Russia meddling soundBy DEB RIECHMANNASSOCIATED PRESSshunned any security, airport, even lie detection stuff,Ž el Kaliouby said. Instead, Affectiva has partnered with automakers trying to help tired-looking drivers stay awake, and with consumer brands that want to know if people respond to a product with joy or disgust. Such queasiness re”ects new qualms about the capabilities and possible abuses of all-seeing, always watching AI camera systems „ even as authorities are growing more eager to use them. In the immediate aftermath of Thursdays deadly shooting at a newspaper in Annapolis, Maryland, police said they turned to face recognition to identify the uncooperative suspect. They did so by tapping a state database that includes mug shots of past arrestees and, more controversially, everyone who registered for a Maryland drivers license. Initial information given to law enforcement authorities said that police had turned to facial recognition because the suspect had damaged his “ngerprints in an apparent attempt to avoid identi“cation. That report turned out to be incorrect and police said they used facial recognition because of delays in getting “ngerprint identi“cation. In June, Orlando International Airport announced plans to require face-identi“cation scans of passengers on all arriving and departing international ”ights by the end of this year. Several other U.S. airports have already been using such scans for some, but not all, departing international ”ights. Chinese “rms and municipalities are already using intelligent cameras to shame jaywalkers in real time and to surveil ethnic minorities subjecting some to detention and political indoctrination. Closer to home, the overhead cameras and sensors in Amazons new cashier-less store in Seattle aim to make shoplifting obsolete by tracking every item shoppers pick up and put back down. Concerns over the technology can shake even the largest tech “rms. Google, for instance, recently said it will exit a defense contract after employees protested the military application of the companys AI technology. The work involved computer analysis of drone video footage from Iraq and other con”ict zones. Similar concerns about government contracts have stirred up internal discord at Amazon and Microsoft. Google has since published AI guidelines emphasizing uses that are socially bene“cialŽ and that avoid unfair bias.ŽHOW MUCHFROM PAGE 1 shouldnt be the primary factor in an admission decision, schools could lawfully consider it in the interest of achieving diversity. Institutions are not required to implement race-neutral approaches if, in their judgment, the approaches would be unworkable,Ž the guidance said. In some cases, race-neutral approaches will be unworkable because they will be ineffective to achieve the diversity the institution seeks.Ž That guidance has now been rescinded, as have more than a half-dozen other similar documents, including some that sought to explain court rulings af“rming the use of race as one of several factors in the admissions process. In one such document, the Obama administration stated, As the Supreme Court has recognized, diversity has bene“ts for all students, and todays students must be prepared to succeed in a diverse society and an increasingly global workforce.Ž The Trump administrations announcement is more in line with Bush-era policy that discouraged af“rmative action and instead encouraged the use of race-neutral alternatives, like percentage plans and economic diversity programs. Though such guidance doesnt have the force of law, schools could presumably use it to defend themselves against lawsuits over admission policies. The Trump administrations Justice Department had already signaled concern about the use of race in admissions decisions. The department, for instance, has sided with Asian-American plaintiffs who contend in a lawsuit against Harvard that the school unlawfully limits how many Asian students are admitted.POLICYFROM PAGE 1gross domestic product on defense.Ž The stance was repeated in a similar letter to Belgium, where Trump said it will become increasingly dif“cult to justify to American citizens why some countries continue to fail to meet our shared collective security commitments.Ž Trump dressed down his NATO counterparts last year, publicly berating them for not spending enough and claiming they owe the U.S. money. When he “rst came to of“ce he even suggested that the U.S. „ by far NATOs most powerful ally „ might not protect countries that dont pull their weight. In Canada, Defense Minister Harjit Sajjans chief of communications said the government has committed to increasing funding by more than 70 percent over the next decade. This plan has been rigorously costed, is fully funded, and serves Canadas defense needs. It also upholds our long-standing role as an active contributor to global peace and security,Ž said Director of Communications Rene Filiatrault. Despite the political rhetoric from the Trump administration, the 2 percent “gure does not concern spending on NATO and no one owes the alliance or any ally money. It is about the size of national defense budgets only. Other factors that nations take into consideration when looking at burdensharing are the amount of money spent on new military equipment and contributions to NATO operations. But the U.S. spends more on defense than all the others combined „ 3.61 percent of GDP in 2016, or around $664 billion. Thats roughly two thirds of total spending on national budgets, according to NATO estimates. The president has publicly shared his frustration that hed like to see other countries step up and do more, particularly when they have the capability and theyve made the commitment to do 2 percent. Hed like to see them ful“ll that commitment,Ž White House press secretary Sarah Huckabee said Tuesday.NATOFROM PAGE 1 adno=50538228 VALID THROUGH JULY 31, 2018 VALID THROUGH JULY 31, 2018

PAGE 24

Page 4 www.yoursun.com The Sun / Wednesday, July 4, 2018 37 Copart s 57.34 +.50 dd CorOnDem 48.03 +.06 dd Corning 27.35 -.36 15 CorpOffP 29.06 +.23 30 Costco 207.12 -.87 ... Coty 13.94 +.07 15 CousPrp 9.69 +.10 17 CrackerB 157.78 +.28 dd Cree Inc 43.63 +2.06 41 CrescPtE g 7.37 +.18 dd CrestEq rs 31.45 -.15 dd Crocs 17.25 -.11 ... CronosGp n 6.78 -.18 cc CrwnCstle 109.01 +.83 18 CrownHold 44.69 -.16 30 CubeSmart 32.25 +.21 37 Cummins 131.05 -1.20 95 Cy brOpt 18.05 +.20 26 CypSemi 15.51 -.18 D-E-F 32 DCT IndlTr 66.20 +.50 9 DDR Corp rs 14.38 +.26 q DNP Selct 10.83 +.04 16 DR Horton 41.12 +.05 28 DSW Inc 27.12 +.61 19 DTE 105.02 +.43 ... DXC Tch n 82.00 ... 25 Danaher 98.47 +.34 22 Darden 108.67 -.84 13 DeanFoods 10.51 -.01 28 Deere 140.24 -.92 36 Delek 49.81 +.13 dd DellTch n 94.83 +2.63 10 DeltaAir 48.78 -1.14 ... DeltaTch h 1.08 +.03 dd DenburyR 4.74 +.14 dd Dentsply 44.53 +.55 dd De rmira 8.68 -.11 ... DeutschBk 10.70 +.06 28 DevonE 44.00 +.47 ... Diageo 143.59 +1.47 33 DiamOffsh 19.94 +.08 17 DiamRk 12.33 +.20 dd DianaShip 4.91 +.06 13 Diebold 12.10 ... 50 DigiIntl 13.90 -.20 54 DigitalRlt 112.49 +.56 11 Dillards 92.56 +.18 13 Discover 70.54 -.61 14 DiscIncA 27.36 -.06 13 DiscIncC 25.34 -.24 16 DishNetw h 33.21 +.18 15 Disney 104.04 -1.29 16 DollarGen 98.10 +.04 12 DollarTr ee 83.55 -.48 14 DomEngy 69.31 +.86 47 Dominos 280.13 -.87 17 Domtar g 47.09 -.54 23 Donaldson 44.49 -.16 19 Dover 73.23 +.31 21 DowDuPnt 65.15 -.62 27 DrPepSnap 123.22 -.46 q DryStrt 7.70 +.01 ... Dropbox n 32.00 -.80 1 DryShips s 5.56 -.10 q DufPUC 8.65 +.01 17 DukeEngy 79.81 +.05 23 DukeRlty 29.08 +.34 24 E-Trade 60.74 -.88 25 eBay s 36.64 -.03 dd EOG Rescs 122.43 +.03 dd EQT Corp 54.50 +.05 17 Eat on 75.45 +.52 q EV EEq2 16.90 ... q EVTxMGlo 9.40 +.01 30 Ecolab 139.97 -.27 15 EdisonInt 64.38 +.53 33 EducRltTr 41.36 -.03 49 EdwLfSci s 145.54 -.62 10 EldorGld g 1.02 +.04 31 ElectArts 141.23 -2.25 82 EliLilly 86.51 +.65 73 EllieMae 104.51 -.05 17 ElmiraSB 20.48 +.03 dd EmergeES 7.16 +.07 26 EmersonEl 68.77 -.67 12 EnbrdgEPt 10.69 -.01 ... Enbridge 35.19 +.19 22 EnCana g 12.89 +.21 54 EndvSilv g 3.26 +.13 dd Endo Intl 9.89 +.12 dd Endocyte 13.60 -.54 dd EndurIntl 10.20 +.20 ... EnFuel grs 2.36 -.15 21 EgyTrEq s 17.38 +.15 19 EngyTrfPt 19.10 +.40 16 Enerpls g 12.64 +.33 14 EnLinkLLC 16.50 +.35 16 Ennis Inc 20.80 ... dd Enphase 7.03 -.11 dd ENSCO 7.00 +.08 36 Entergy 81.38 -.05 20 EntProdPt 27.40 +.02 dd EnvisnHl n 43.99 -.29 31 EqtyRsd 63.60 +.13 dd Esperion 43.91 +3.17 48 EsteeLdr 141.95 -.79 25 Evergy 56.55 -.26 19 EversrceE 59.52 +.50 ... EvineLive 1.33 +.05 dd ExactSci h 61.82 +1.32 dd ExantasCap 10.26 +.01 26 Exelixis 21.40 -.22 12 Exelon 42.81 -.09 56 Expedia h 123.25 +1.45 10 ExpScripts 79.91 +1.92 45 ExtendStay 21.52 +.04 ... ExtrOilGs n 14.75 +.24 dd ExtrmNet 8.37 -.04 18 ExxonMbl 82.24 +.48 ... FGL Hldg n 8.73 +.01 14 FNBCp PA 13.47 +.01 9 FS Invest 7.65 +.10 36 Facebook 1 92.73 -4.63 23 Fastenal 47.69 -.31 10 FedExCp 227.61 -1.78 21 FedNatHld 23.19 -.30 22 FedRlty 125.00 +.26 ... Ferrari n 133.94 -1.21 dd Ferrellgs 3.35 -.02 ... FiatChrys 18.90 -.19 14 FidlNatFn 37.27 -.09 20 FidNatInfo 106.60 -.10 q9 FidusInvst 14.49 +.18 9 FifthThird 28.91 -.17 dd Finisar 18.36 -.15 dd FireEye 15.60 -.14 11 FstData n 21.28 +.16 15 FstHorizon 17.81 -.09 dd FMajSilv g 8.00 +.40 32 FstSolar 52.36 -.69 8 FirstEngy 36.43 +.21 dd Fitbit n 6.54 -.07 q FlrtyTotR 19.33 -.11 14 Flex Ltd 13.79 -.14 22 FlowrsFds 20.69 +.19 36 Fluor 48.41 -.18 21 FootLockr 52.18 +.14 6 FordM 10.99 -.11 18 ForestCA 22.93 +.21 18 FBHmSec 53.40 +.02 10 FrankRes 31.48 -.13 dd FredsInc 2.17 +.02 11 FrptMcM 17.07 -.09 ... Frontr rs 4.99 +.04 dd FuelCell rs 1.35 +.01 G-H-I 30 GGP Inc 20.49 +.10 3 GNC 3.40 -.07 dd GW Pharm 141.84 +1.06 q GabDvInc 22.64 ... q GabMultT 9.14 -.10 q GabUtil 5.99 +.05 dd GameStop 14.05 -.11 20 Gam&Lsr n 35.58 +.33 16 Gap 32.24 +.51 20 Garmin 60.62 -.30 dd GastarExp .54 -.03 q GAInv 34.32 +.06 20 GenDynam 189.69 +2.32 dd GenElec 13.37 ... 10 GenMills 43.53 +.09 dd GenMotors 38.97 -.53 53 GenesisEn 21.62 -.05 15 Gentex 22.80 -.13 21 GenuPrt 90.72 -.29 3 Genworth 4.49 -.06 dd GeronCp 3.55 ... ... Gevo rs 4.17 +.23 8 GileadSci 71.33 +.05 ... GlaxoSKln 40.65 +.53 dd GblBldT n 44.95 +2.05 dd Globalstar .46 -.00 43 GlobusMed 50.82 +.11 cc GoDaddy n 71.71 -.75 ... GolLNGLtd 29.74 +.05 19 Goldcrp g 13.92 +.37 21 GoldmanS 220.38 -2.88 8 Goodyear 23.27 -.11 dd GoPro 6.54 +.05 26 GovPrpIT 16.03 +.45 21 vjGrace 73.17 -.05 ... GrmPrTr rs 27.32 -.0 2 15 GraphPkg 14.60 +.01 ... GtPanSilv g 1.13 -.04 17 Greif A 52.12 -.18 34 Griffin 43.80 +.05 ... Groupon 4.26 -.05 ... GpSuprvi n 12.38 +1.36 ... GuangRy 27.29 -.53 6 GulfportE 12.70 +.17 12 H&E Eqp 37.61 -.02 14 HCP Inc 25.85 +.30 8 HP Inc 22.59 -.27 dd HRG Grp 13.59 +.55 ... HSBC 46.73 +.21 ... HainCels lf 30.00 +.39 ... HalconRs n 4.13 +.06 dd Hallibrtn 44.53 +.06 11 Hanesbds s 22.12 +.07 65 Han overIns 120.10 +.16 13 HarleyD 42.28 +.34 dd Harmonic 4.15 -.30 26 HarrisCorp 145.76 -.21 55 Harsco 21.55 -.20 18 HartfdFn 51.57 +.24 55 Hasbro 93.16 +.14 24 HawaiiEl 35.24 +.36 ... HlthCSvc 43.34 -.08 52 HlthcreTr 26.97 +.59 dd HeclaM 3.56 +.09 ... HeliMAn h .21 -.01 23 Herbalif s 53.26 -.13 16 Hersha rs 21.82 +.55 20 Hershey 92.77 +.54 ... HertzGl 15.44 -.31 dd Hess 65.96 +1.07 12 HP Ent n 14.77 -.03 11 HilltopH 22.19 -.07 40 Hilton 79.45 +.15 50 HimaxTch 7.24 -.15 17 HollyFront 69.04 +.68 dd Hologic 39.52 -.11 25 HomeDp 193.62 -.40 ... Honda 28.90 -.10 64 HonwllIntl 144.94 +.13 22 Hormel s 36.82 +.23 11 HospPT 28.78 +.47 18 HostHotls 21.02 +.18 ... HstnAEn .28 -.02 ... HuanPwr 26.88 +.98 21 Hubbell 108.19 +2.07 25 Humana 300.85 +2.05 16 HuntBncsh 14.72 -.11 20 HuntgtnIng 216.78 -.56 10 Huntsmn 29.17 -.26 ... Huya n 31.15 -.95 cc IAMGld g 6.03 +.26 66 IdexxLab s 218.82 -2.46 30 IHS Mark 51.79 -.05 ... ING 14.32 -.05 ... IQIYI n 32.98 +.18 12 IQVIA Hldg 100.61 +1.31 q iShSelDiv 97.99 +.30 q iShNsdBio s110.59 -.10 q iShCorHiDv 85.06 +.38 q iShUSPfd 37.83 -.08 23 Idacorp 93.12 +.45 29 ITW 139.23 +.62 dd ImunoGn 10.36 +.18 dd Imunmd 24.38 +.06 dd Incyte 68.28 -.34 20 IndBkMI 25.80 -.08 2 1 IngerRd 89.94 +.51 15 Ingredion 109.74 +.55 ... Inpixon rs .17 +.00 19 Intel 49.49 -.71 ... Intelsat 16.84 -.02 dd InterceptP 88.65 -.05 17 IntcntlExc s 72.59 -1.14 10 IBM 139.57 -.29 ... IntlGmeT n 22.90 +.16 17 IntPap 51.61 -.07 15 Interpublic 22.33 -.70 dd Intersectns 1.95 -.01 73 IntSurg s 485.58 -2.52 11 Invesco 26.45 -.34 19 InvestBncp 12.92 +.01 ... InvitHm n 23.07 +.28 cc IonisPhm 43.44 +.56 J-K-L 15 JPMorgCh 103.61 -1.47 25 JacobsEng 63.01 -.99 ... JaggedPk n 13.02 +.39 dd JkksPac 3.20 -.05 39 JeffrFn 22.55 +.05 11 JetBlue 19.12 +.02 16 JohnJn 122.71 +1.13 23 JohnContl n 33.63 +.31 dd JonesEngy .33 -.02 15 JnprNtwk 27.23 -.52 19 JunprPhm 11.45 +2.75 24 KB Home 26.46 +.51 11 KKR 24.85 ... 14 KLA Tnc 101.60 -2.20 19 KC Southn 105.08 -1.87 ... KeanGrp n 12.85 +.42 17 Kellogg 69.34 -.27 5 Kemet 25.04 +.24 dd KeryxBio 3.87 +.16 14 Keycorp 19.68 -.19 45 Keysight 59.45 -.23 21 KimbClk 104.60 -.37 17 Kimco 16.66 +.34 25 KindMorg 17.69 +.26 30 Kinross g 3.84 +.12 ... KlondexM g 2.36 +.07 24 KnSwftT rs 38.29 -.17 14 Kohls 72.20 +.87 dd KosmosEn 8.03 +.17 18 KraftHnz n 62.64 +.55 dd KratosDef 11.28 -.08 11 Kroger s 28.70 +.48 50 Kulicke 23.66 -.80 11 L Brands 36.44 +.49 19 L-3 Tch 193.6 3 +.98 18 LKQ Corp 31.76 +.01 18 LTC Prp 43.12 +.23 16 LamResrch 167.25 -5.80 26 LambWst n 68.37 +.38 24 Landstar 110.50 -.90 4 LaredoPet 9.52 +.12 20 LVSands 70.95 -.32 19 LaSalleH 34.64 +.24 21 LeggPlat 44.31 +.13 cc LendingClb 3.74 -.01 14 LennarA 52.38 +.21 q LbtyASE 6.50 +.06 ... LibtyGlobC 27.17 +.47 16 LibtProp 44.31 +.44 25 LincElec 86.94 -.30 9 LincNat 62.89 -.12 36 LockhdM 299.46 +.34 21 Lowes 95.06 +.19 56 lululemn gs 125.23 -.25 15 Lumentm n 55.05 -3.85 9 LyonBas A 106.76 -.79 M-N-0 19 M&T Bk 169.06 -1.03 dd MBIA 8.98 +.08 11 MDC 30.85 +.23 24 MDU Res 29.05 +.23 10 MFA Fncl 7.72 +.06 8 MGIC Inv 10.92 +.05 8 MGM Rsts 27.98 -.18 31 MPLX LP 33.98 +.09 q MVC Cap 9.50 -.03 8 Macquarie 42.82 +.71 12 Macys 37.13 +.59 10 Magna g s 57.68 -.11 ... MagneG rs .38 +.02 ... Mallinckdt 19.06 -.23 ... Manulife g 17.88 +.04 dd MarathnO 21.27 +.61 10 MarathPt s 70.82 +.55 32 MAR 124.52 -1.97 23 MarshM 82.55 +.31 22 MartinMid 13.80 +.10 20 MarvellTch 21.02 -.45 19 Masco 37.20 -.09 46 MasterCrd 196.29 -1.38 23 MatadorRs 29.65 +.44 40 Match n 38.59 -.89 cc Mattel 16.63 +.09 24 MaximIntg 57.76 -1.36 dd McClatch rs 9.86 +.20 17 McCorm 115.31 -.37 24 McDnlds 156.48 -.39 11 McKesson 134.57 -.31 dd McEwenM 2.19 +.04 16 MedProp 14.12 +.18 5 MedleyCap 3.49 -.01 35 Medtrnic 85.98 -.05 dd MeetGrp 4.68 +.06 23 Merck 60.71 +.25 40 MercGn 44.34 -.12 13 Meredith 53.75 +1.20 6 Meritor 20.40 -.05 9 MetLife 43.40 -.18 dd MexcoEn 8.67 +.42 20 MKors 65.88 -.61 10 Michaels 19.26 -.02 ... MicrFoc n 16.26 -1.41 92 Microchp 90.10 -1.37 5 MicronT 51.48 -3.00 dd MicronetE 1.62 +.39 58 Microsoft 99.05 -.96 dd Microvisn 1.07 -.02 20 Middleby 104.19 +.98 29 MdsxWatr 42.75 +.38 17 MillerHer 38.10 +3.65 q MHowHiInc 12.11 +.16 17 MiMedx 3.98 +.05 dd MitelNet g 10.94 -.03 ... MitsuUFJ 5.54 +.02 11 MolsCoorB 67.69 +.07 21 Mondelez 40.81 -.05 40 MonstrBv s 57.68 +.10 20 Moog A 77.78 +.40 12 MorgStan 47.02 -.70 37 Mosaic 27.62 -.17 22 MotrlaSolu 115.90 -.61 dd MurphO 33.54 +.50 8 Mylan NV 35.96 -.67 26 NCR Corp 29.60 -.50 49 NRG Egy 30.58 -.39 24 NRG Yld C 17.55 +.20 39 NXP Semi 106.87 -1.93 dd Nabors 6.30 +.09 16 NatFuGas 53.53 +.46 ... NatGrid 56.86 +.76 17 NtHlthInv 74.89 +.85 dd NOilVarco 43.15 +.40 17 NatPresto 124.30 -.95 7 Navient 13.04 -.19 dd NektarTh 48.01 -.82 73 Neogen s 81.73 -.01 dd Neovasc g .04 -.00 29 NetApp 77.29 -1.89 cc Netflix s 390.52 -7.66 84 NewConcEn 4.20 -4.70 dd NwGold g 2.07 +.02 15 NJ Rscs s 45.70 +.30 33 NewMedia 18.68 -.07 46 NewOriEd 94.58 +.16 6 NewResid 18.02 +.28 13 NY CmtyB 11.07 +.04 9 NYMtgTr 6.11 +.06 5 NewellRub 26.26 -.01 15 NewfldExp 29.97 +.29 28 NewmtM 37.64 +.09 dd NewsCpA 15.28 +.13 12 NextEraEn 168.56 -.45 33 NiSource s 26.73 +.21 18 Nielsen plc 30.54 -.05 66 NikeB s 76.28 -2.07 dd NobleCorp 5.96 -.11 35 NobleEngy 34.68 +.69 ... NokiaCp 5.68 +.03 dd NordicAm 2.83 +.01 19 Nordstrm 51.38 +.67 23 NorflkSo 150.93 -1.28 40 NthnO&G 3.21 +.10 33 NorthropG 308.84 -.0 3 19 NwstBcsh 17.59 +.06 dd NwstNG 65.05 +.60 14 NorwCruis 46.65 -.41 15 Novartis 75.46 +.75 dd Novavax 1.37 +.04 ... NovoNord 46.97 +.21 37 NuSkin 78.02 -.02 dd NuanceCm 14.08 -.08 15 Nucor 61.68 -1.17 ... Nutanix n 51.91 -.42 q NuvDivA 13.32 +.03 q Nv AMT-Fr 15.59 +.01 q NvPfdInco 9.44 +.02 q NuvEqtP 14.13 ... 45 Nvidia 236.84 -5.40 dd NxStageMd 27.78 +.08 19 OGE Engy 35.19 +.11 dd OaktrSpL 4.70 -.03 10 OaktStInco 8.11 -.28 dd OasisPet 12.80 +.16 cc OcciPet 83.86 +1.34 cc Oceaneerg 25.59 +.61 18 OceanFst 30.04 -.02 13 Oclaro 8.67 -.29 6 OfficeDpt 2.56 ... 25 OldNBcp 18.60 -.25 17 OldRepub 19.87 -.03 9 Olin 28.53 -.27 12 OmegaHlt 31.70 +.70 11 OnSmcnd 22.15 -.44 dd Onconva rs .38 -.01 51 ONEOK 69.33 +.38 dd OpkoHlth 4.76 +.04 51 Oracle 44.72 -.23 21 Orbotch 61.71 -.75 dd Organovo 1.39 +.03 77 Orthofi x 57.42 +.54 16 OshkoshCp 70.66 -.03 25 OtterTail 48.65 +.45 dd Overstk 37.00 +3.05 10 OwensMin 16.78 +.15 13 OwensIll 16.69 +.08 P-Q-R 13 PBF Engy 41.82 +.12 4 PDL Bio 2.44 +.03 7 PG&E Cp 43.97 +.23 28 PGT Inc 21.55 +.35 12 PNC 134.39 -1.53 19 PNM Res 39.15 +.15 ... POSCO 70.61 -.41 17 PPG s 102.00 -.68 13 PPL Corp 29.04 +.30 11 Paccar 59.96 -.90 ... Pagsegur n 26.91 -.22 dd PaloAltNet 209.68 +.24 dd Pandora 7.93 -.06 ... ParkHot n 31.01 +.52 dd ParkDrl .36 -.02 19 ParkerHan 156.81 +.72 51 ParsleyEn 30.52 +.59 10 Patterson 22. 88 +.40 dd PattUTI 17.81 +.46 dd Pavmed n 1.13 -.01 27 Paychex 67.78 -.26 53 PayPal n 83.27 -.62 ... Pedevco rs 2.04 -.28 26 Pembina g 34.68 +.06 35 PnnNtGm 33.74 +.90 8 PennantPk 7.14 +.09 39 Penney 2.34 ... 11 Penske 47.45 +.22 13 Pentair 42.34 +.38 17 PeopUtdF 18.14 -.07 22 PepsiCo 108.80 -.73 28 PerkElm 73.15 +.56 dd Perrigo 73.94 +.20 ... Perspecta n 21.97 +.32 15 Pfizer 36.35 +.02 21 PhilipMo r 81.12 +.88 ... PhilipsNV 42.84 +.37 25 Phillips66 110.51 -.10 42 PhysRltTr 15.83 +.35 9 PiedmOfc 20.02 +.26 dd Pier 1 2.42 +.06 q PimIncStr2 10.56 +.03 13 PinnaclFds 64.51 -.33 19 PinWst 81.82 +.37 cc PioNtrl 186.19 +.98 6 PitnyBw 8.86 +.21 31 PlainsAAP 23.50 -.07 1 PlatGpM rs .11 +.00 dd PlugPowr h 2.01 -.02 32 Polaris 122.20 -1.31 20 PolyOne 43.28 +.06 36 Praxair 157.18 -1.10 ... Pretium g 7.55 +.34 11 PrinFncl 53.23 +.37 20 ProAssur 35.50 -.30 25 ProLogis 65.05 +.53 20 ProctGam 77.90 -.23 31 ProgsvCp 59.33 -.41 8 ProspctCap 6.78 +.10 10 Prudentl 93.99 -.34 18 PSEG 53.49 -.43 25 PubStrg 229.44 +3.10 16 PulteGrp 28.85 -.02 dd PureStrg n 23.88 -.17 q PMMI 7.04 -.03 34 QEP Res 12.07 +.16 92 Qorvo 77.44 -2.66 dd Qualcom 55.33 -.85 ... QuaCare 20.57 -.03 21 QstDiag 110.06 -.15 20 QuratRet A 21.50 +. 38 19 RPC 14.80 +.58 21 RPM 59.19 +1.23 dd RadiSys 1.52 -.02 9 RadianGrp 16.30 +.09 18 RLauren 124.59 -1.23 18 RangeRs 16.84 +.11 1 RavenInds 39.30 +.30 18 RJamesFn 88.95 -1.35 42 Rayonier 39.23 +.85 28 Raytheon 195.03 +.64 dd RealGSol rs .40 -.05 30 RltyInco 54.15 +.87 dd ReconTech 1.55 +.13 74 RedHat 135.26 -1.06 12 RedwdTr 16.75 +.12 22 RgcyCtrs 61.64 +.09 27 Regenrn 353.86 +2.72 16 RegionsFn 17.56 -.33 19 RelStlAl 86.98 -.64 68 Replgn 47.78 +.76 19 RestBrnds 60.19 ... 56 RetailOpp 19.12 +.05 12 RetailProp 12.87 +.23 2 RiteAid 1.70 +.02 4 RoadrnTrn 2.49 -.37 25 RockwlAut 167.12 -.57 21 RockColl 135.09 -.09 31 Rogers 110.99 -2.36 19 BallCorp s 36.11 +.35 dd BallardPw 2.84 -.02 16 BkofAm 27.78 -.50 ... BkMont g 77.34 +.55 13 BkNYMel 53.19 -.90 9 BkNova g 56.37 +.20 dd BarnesNob 6.00 -.25 28 Barric kG 13.33 +.21 dd BasicEnS .45 ... 34 Baxter s 73.07 -.68 6 BaytexE g 3.33 +.09 21 BeacnRfg 41.82 -.84 17 BeazerHm 14.94 +.27 97 BectDck 240.48 +1.58 7 BedBath 20.03 +.70 17 Bemis 42.25 -.11 25 BerkH B 186.02 -1.81 26 BestBuy 73.63 -.72 13 BigLots 40.78 -.68 dd Biocryst 5.77 +.10 18 Biogen 293.51 -2.26 dd BioPhrmX .22 +.00 dd BioScrip 3.02 +.04 dd BlackBox .75 -1.28 18 BlkHillsCp 61.89 +.29 dd BlackB erry 10.00 +.04 q BlkHlthSci 39.25 +.55 q BlkMuniast 13.27 +.01 16 Blackstone 34.25 +1.09 8 BlockHR 23.38 +.10 16 BloominBr 19.46 -.19 11 BdwlkPpl 12.02 ... 35 Boeing 332.93 -3.15 29 BookingHl 2060.23+12.29 22 BoozAllnH 45.25 +.66 12 BorgWarn 43.41 -.34 37 BostBeer 301.30 -1.05 23 BostonSci 33.21 +.38 dd Box Inc n 25.31 -.25 23 BoydGm 35.14 +.66 16 Brandyw 16.94 +.12 11 BrigStrat 17.75 +.08 15 Brinker 47.62 -.44 55 BrMySq 55.65 +.46 ... BritATob s 51.18 +1.10 14 BrixmorP 17.50 +.28 9 BroadcInc 239.29 -2.76 dd Brookdale 9.49 +.32 27 BrkfInfra s 38.73 +.33 18 Brunswick 65.33 -1.40 11 Buckeye 34.62 -.15 30 BungeLt 68.00 -1.33 16 CA Inc 35.91 -.24 3 CBL Asc 5.65 +.14 13 CBS B 55.64 -.34 dd CF Inds s 44.26 +.86 25 CH Robins 84.99 -.63 29 CMS Eng 47.96 +.12 cc CNH Indl 10.34 -.01 dd CNX Resc 17.51 -.2 9 10 CSX 63.85 -.41 20 CVR Rfng 22.20 +.05 11 CVS Health 64.50 -.67 7 CYS Invest 7.59 +.14 44 CabotO&G 23.39 -.13 dd CaesarsEnt 10.55 +.10 90 Cal-Maine 45.95 -.40 q CalaCvHi 12.75 -.01 31 CalAmp 23.98 -.17 dd CalifRes rs 44.53 +.35 29 CalifWtr 40.45 +.55 24 CallonPet 10.79 +.20 dd CalumetSp 7.50 +.10 24 CamdenPT 90.95 +.15 ... Cameco g 11.13 -.06 13 CampSp 41.03 +.74 9 CIBC g 87.05 +.44 ... CdnNR gs 80.78 -1.07 ... CdnNRs gs 35.96 +.43 20 CapOne 92.94 -.84 17 CapProd 3.10 +.06 dd CapSenL 10.95 +.32 13 CapsteadM 9.17 +.16 dd CpstnTur rs 1.44 -.03 12 CardnlHlth 49.50 +.35 20 CarMax 74.20 +.46 13 Carnival 56.76 -.39 41 CarpTech 53.07 -.35 29 Carrizo 27.76 +.10 16 Caterpillar 133.83 -2.46 17 CedarF 63.26 -.11 24 Celgene 78.65 -.86 dd CelldexTh .51 +.00 8 CenovusE 10.48 +.14 ... CntRsDvA 17.56 +.34 20 CenterPnt 27.61 +.04 22 CentAl 14.81 -.35 9 CntryLink 19.10 +.57 31 Cerner 61.43 +.27 19 ChemFinl 55.88 +.15 11 Chemours n 43.55 -.37 dd CheniereEn 64.94 +.73 9 ChesEng 5.28 +.10 55 Chevron 124.73 +.48 11 Chicos 8.44 +.15 8 Chimera rs 18.78 +.33 ... ChinaSoAir 37.51 -.92 cc Chipotle 448.95 +6.13 16 ChubbLtd 127.58 +.77 ... ChurchDwt s 53.28 +.34 6 CienaCorp 26.63 -.32 16 Cigna 170.25 +1.22 21 Cima rex 97.98 +.32 19 CinnFin 67.36 +.38 14 Cirrus 38.49 +.08 21 Cisco 42.67 -.14 12 Citigroup 66.06 -1.10 12 CitizFincl 38.96 -.42 30 CitrixSy s 106.33 -.39 dd CleanEngy 3.71 +.06 7 ClevCliffs 8.20 -.30 22 Clorox 132.83 -.69 75 CocaCola 43.99 +.24 99 Coeur 7.90 +.40 25 CognizTch 79.90 +.41 q CohStQIR 12.07 +.05 q CohStSelPf 27.20 -.10 23 ColgPalm 64.67 +.09 ... ColonCap 6.34 +.17 16 Comcast s 33.09 -.08 18 Comerica 90.44 -1.33 30 CommScpe 29.22 -.10 dd CmtyHlt 3.06 -.07 ... CmpTask 7.84 -.03 26 Comtech 32.18 +.18 17 ConAgra 34.64 -.39 42 ConnWtrSv 66.70 +.50 56 ConocoPhil 69.56 +.97 ... ConsolCom 12.88 +.36 16 ConEd 78.46 +.12 17 ConstellA 214.99 -.92 cc ContlRescs 62.85 +.27 17 Cnvrgys 24.66 -.13 19 CooperTire 26.45 +.20 A-B-C ... ADT Inc n 8.05 -.10 12 AES Corp 13.01 -.13 13 AFLAC s 42.90 +.01 7 AGNC Inv 18.95 +.12 20 AK Steel 4.38 -.07 12 AT&T Inc 32.71 +.50 6 AV Homes 21.55 +.10 ... AXA EqH n 20.79 +.16 22 AZZ Inc 48.50 +4.90 27 AbbottLab 60.81 -.19 17 AbbVie 93.61 +.50 17 AberFitc 24.76 +.26 dd AcadiaPh 16.40 -.31 dd AccelrDiag 21.20 -.50 26 Accenture 163.34 +.11 dd Accuray 4.08 ... dd Achillion 2.91 +.03 49 Ac tivsBliz 75.88 -1.40 15 Acuity 132.05+14.93 77 Acxiom 39.45 +5.24 dd AdamisPh 4.50 -.30 ... Adient n 48.54 -.95 56 AdobeSy 242.01 -1.25 16 AdvEnId 57.55 -1.28 ... AMD 15.00 -.16 dd AdverumBi 5.55 +.15 10 Aecom 32.40 -.33 ... Aegon 5.86 -.02 dd Aemetis 1.59 +.13 cc AeroViron 70.22 -1.07 18 Aetna 185.20 -.48 dd AeviGeno 1.03 +.01 72 Agilent 61.25 -.22 9 Aircastle 20.45 +.03 67 AkamaiT 74.23 -.21 dd AkersBios .39 +.01 49 Akorn Inc 17.11 +.30 ... AlamosGld 5.79 +.12 8 AlaskaAir 61.67 +.49 58 AlaskCom 1.74 ... 21 Albemarle 96.62 +3.14 42 Alcoa Cp 45.80 -.08 48 Alexion lf 125.76 +.76 55 Alibaba 184.75 -1.61 dd AllegTch 24.97 -.28 11 AllegiantT 139.45 -1.00 11 Allergan 168.64 +1.43 23 Allete 78.42 +.60 5 AllnceRes 18.00 +.10 13 AlliBern 28.50 -.30 21 AlliantEg s 42.99 +.28 14 AllisonTrn 39.86 -.31 1 3 Allstate 91.90 +.23 11 AllyFincl 26.57 -.10 dd AlnylamP 98.62 +.54 28 Alphabet C1102.89-24.57 34 Alphabet A1116.28-25.83 q AlpTotDiv 8.91 ... cc Altaba 72.79 -.62 dd Altice n 16.95 -.03 18 Altria 56.46 +.59 cc Amazon 1693.96-19.82 cc Ambarella 37.98 -.11 22 Ameren 61.23 +.01 22 AFMulti 6.38 -.03 12 AMovilL 16.46 +.25 6 AmAirlines 37.75 -.61 4 AmAxle 15.90 -.18 18 AEagleOut 23.98 +.09 18 AEP 70.50 +.4 5 15 AmExp 97.84 -1.16 dd AmIntlGrp 53.67 +.31 32 AmStsWtr 58.56 +.44 41 AmTower 143.03 -1.64 37 AmWtrWks 86.88 +.57 34 Amerigas 41.93 +.20 12 Ameriprise 139.24 -1.63 20 AmerisBc 52.80 -1.50 10 AmeriBrgn 86.68 +.96 30 Ametek 71.57 -.34 16 Amgen 185.71 +.42 35 Amphenol 86.71 -.40 85 Anadarko 73.46 +1.02 33 AnalogDev 94.51 -1.80 dd Anavex rs 3.82 +1.16 38 Andeavor 133.40 +1.59 ... AnglogldA 8.29 +.0 7 25 ABInBev 101.43 +.83 12 Annaly 10.45 +.06 44 AnteroRes 21.34 +.40 15 Anthem 238.73 +.46 11 Anworth 5.07 +.06 29 Apache 45.78 +1.10 11 ApolloCRE 18.59 +.19 12 ApolloGM 33.85 +.76 ... ApolloInv 5.66 +.09 29 AppHReit n 18.13 +.27 21 Apple Inc 183.64 -3.54 13 ApldMatl 44.80 -.88 17 ApldOptoel 45.97 -.01 18 Aptiv 90.91 -1.24 27 AquaAm 35.91 +.47 dd AquinoxPh 2.70 +.13 dd ArQule 5.76 -.01 19 Aramark 37.52 +.33 16 ArcBest 45.15 -.90 7 ArcelorM rs 28.37 -.14 19 ArchDan 45.66 +.43 dd Arconic 16.90 +.04 8 AresCap 16.45 ... 14 AresMgmt 21.10 +.10 52 AristaNetw 255.87 -5.49 dd ArrayBio 17.10 +.53 29 ArrisIntl 25.17 +.36 11 ArrowEl 75.48 -.29 dd ArrowPhm 15.02 +.15 dd AscenaRtl 3.79 -.27 43 Ashland 77.93 -.32 9 AstraZen s 34.76 -.06 53 AtHomGr n 39.30 -.07 17 ATMOS 91.27 +.93 dd Autodesk 131.60 -.30 36 AutoData 133.66 -1.20 dd AVEO Ph h 2.32 +.04 26 AveryD 100.21 -.34 11 AvisBudg 32.52 +.01 29 Avista 52.68 -.23 16 Avon 1.63 +.02 dd Axovant n 2.68 +.31 ... Azul n 16.00 +.21 9 B&G Foods 31.50 +.60 64 B2gold g 2.57 +.01 16 BB&T Cp 50.48 -.68 ... BCE g 40.73 +.33 cc BGC Ptrs 11.41 ... ... BHPBil plc 43.88 +.39 24 BP PLC 45.90 +.70 5 BP Pru 30.35 +1.15 9 Baidu 246.43 +.18 cc BakHuGE n 33.29 +.35 46 Balchem 100.26 +.74P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 JFMAMJ 2,680 2,740 2,800 S&P 500Close: 2,713.22 Change: -13.49 (-0.5%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 JFMAMJ 7,400 7,620 7,840 Nasdaq compositeClose: 7,502.67 Change: -65.01 (-0.9%) 10 DAYSAdvanced 1785 Declined 1021 New Highs 57 New Lows 26 Vol. (in mil.) 1,872 Pvs. Volume 3,022 1,120 1,698 1507 1236 75 41 NYSE NASDDOW 24319.42 24077.56 24174.82 -132.36 +0.15% r r r -1.67% DOW Trans. 10452.68 10291.45 10448.20 +103.21 +1.00% t t s -1.55% DOW Util. 717.97 709.42 717.64 +6.00 +0.84% s s s -0.79% NYSE Comp. 12486.54 12400.54 12485.58 -18.67 -0.15% t t s -2.52% NASDAQ 7568.10 7443.10 7502.6 7 -65.01 +0.76% t t s +9.62% S&P 500 2727.26 2698.95 2713.22 -13.49 +0.31% t t s +1.99% S&P 400 1953.65 1936.24 1953.65 +1.98 +0.10% t t s +2.79% Russell 2000 1655.09 1631.06 1655.09 +12.02 +0.73% t t s +7.79% Toronto TSX 16304.31 16229.95 16277.73 +97.84 +0.60% t s s +0.42%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesBond prices rose. The yield on the 10-year Treasury note fell to 2.83 percent Tuesday from 2.87 percent a day earlier.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 1.99 1.93 +0.06 1.06 6-month T-bill 2.10 2.12 -0.02 1.13 52-wk T-bill 2.30 2.32 -0.02 1.24 2-year T-note 2.53 2.55 -0.02 1.41 5-year T-note 2.72 2.75 -0.03 1.93 7-year T-note 2.80 2.83 -0.03 2.19 10-year T-note 2.83 2.87 -0.04 2.35 30-year T-bond 2.96 2.99 -0.03 2.86 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 1.99 +0.01 1.62 Barclays USAggregate 3.32 3.29 +0.03 2.55 Barclays US Corp 4.04 4.02 +0.02 3.19 Barclays US High Yield 6.54 6.49 +0.05 5.62 Moodys AAA Corp Idx 3.93 3.93 ... 3.71 10-Yr. TIPS .70 0.71 -0.01 .57Commodities Energy prices rose, with U.S. crude oil up 0.3 percent and natural gas up the same amount. The price of gold rose 1 percent.Crude Oil (bbl) 74.14 73.94 +0.27 +22.7 Ethanol (gal) 1.40 1.40 ... +5.6 Heating Oil (gal) 2.16 2.16 +0.39 +4.3 Natural Gas (mm btu) 2.87 2.86 +0.28 -2.8 Unleaded Gas (gal) 2.12 2.10 +0.61 +17.7 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1251.60 1239.80 +0.95 -4.2 Silver (oz) 15.95 15.74 +1.32 -6.5 Platinum (oz) 841.80 809.00 +4.05 -9.9 Copper (lb) 2.91 2.93 -0.87 -11.4 Palladium (oz) 945.40 941.80 +0.38 -12.0 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.06 1.07 -0.42 -13.5 Coffee (lb) 1.12 1.12 +0.22 -11.3 Corn (bu) 3.43 3.38 +1.56 -2.3 Cotton (lb) 0.85 0.85 +0.05 +7.5 Lumber (1,000 bd ft) ... +28.5 Orange Juice (lb) 1.67 1.66 +0.42 +22.4 Soybeans (bu) 8.44 8.49 -0.53 -11.3 Wheat (bu) 4.92 4.80 +2.34 +15.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3190 +.0067 +.51% 1.2937 Canadian Dollar 1.3142 -.0061 -.46% 1.3005 USD per Euro 1.1652 +.0042 +.36% 1.1358 Japanese Yen 110.62 -.24 -.22% 113.39 Mexican Peso 19.5236 -.5326 -2.73% 18.2028 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6502 +.0016 +.58% 3.5062 Norwegian Krone 8.1423 +.0008 +.65% 8.3704 South African Rand 13.7024 +.0010 +1.37% 13.2281 Swedish Krona 8.8437 +.0019 +1.68% 8.4948 Swiss Franc .9923 +.0025 +.25% .9641 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3546 -.0111 -.82% 1.3065 Chinese Yuan 6.6425 -.0244 -.37% 6.7904 Hong Kong Dollar 7.8450 +.0006 +.01% 7.8108 Indian Rupee 68.540 -.189 -.28% 64.856 Singapore Dollar 1.3654 -.0055 -.40% 1.3829 South Korean Won 1116.26 -4.69 -.42% 1150.50 Taiwan Dollar 30.58 +.02 +.07% 30.42 ASIA/PACIFICForeign Exchange The U.S. dollar strengthened versus the Mexican peso, but weakened versus the yen, euro and British pound.LAST6 MO AGO 1 YR AGO dd Roku n 45.54 +2.25 29 Roper 272.86 -1.74 22 RossStrs s 85.16 +.59 27 Rowan 15.38 -.10 ... RoyalBk g 75.45 +.60 14 RylCarb 103.44 -.52 cc RoyDShllB 72.03 +.55 cc RoyDShllA 68.89 +.49 18 Ryder 71.94 -.87 S-T-U 19 S&T Bcp 44.18 +.09 10 SCANA 40.36 +1.57 30 SLGreen 101.28 +.91 16 SLM Cp 11.54 -.07 dd SM Energy 25.69 +.52 ... SPI Eng rs .40 +.02 16 SRC Eng 11.16 +.36 22 SabnR 46.20 -.30 17 SabraHltc 22.14 +.38 30 SabreCorp 25.08 -.13 dd SAExplr rs 1.72 -.58 39 Saia Inc 79.75 -.70 55 StJoe 18.25 +.25 cc Salesforce 137.84 -2.59 10 SallyBty 15.14 -.13 12 SJuanB 5.77 +.07 dd SanchezEn 4.35 +.01 ... Sanof i 40.67 +.67 5 SantCUSA 19.42 +.12 41 Schlmbrg 65.84 +.63 28 Schwab 50.24 -1.06 ... Seadrill n 18.50 ... 15 SeagateT 56.90 -.71 21 SealAir 42.45 +.06 dd SearsHldgs 2.28 -.06 15 Seaspan 9.98 +.09 dd SeaWorld 22.00 -.01 22 SempraEn 116.12 +.58 12 SenHous 18.20 +.14 31 Sherwin 406.93 +.17 15 ShipFin 14.70 ... dd Shopify n 150.50 +1.08 dd SignetJwlrs 56.05 -.06 23 SimonProp 171.15 +1.47 38 SiriusXM 6.75 -.07 16 Skechers s 30.70 +.25 20 SkywksSol 95.46 -1.60 25 SmartFn rs 26.97 +.51 32 SmithAO s 58.73 -.26 14 Smucker 107.29 +2.13 ... SnapInc A n 13.15 ... 16 SnapOn 160.08 -.27 30 SodaStrm 85.44 +.07 cc Sogou n 10.85 -.14 12 SolarCap 20.76 +.16 27 SonocoP 52.62 +.18 ... SonyCp 50.97 +.03 36 SorrentoTh 7.10 -.15 q SourcC 39.56 -.11 30 SoJerInd s 34.17 +.21 52 SouthnCo 47.00 +.10 38 SthnCopper 44.60 -.84 9 SwstAirl 51.52 -.02 6 SwstnEngy 5.32 +.08 dd SpectPh 21.32 +.41 12 SpiritRltC 8.09 +.04 dd Splunk 99.15 -1.56 3 Sprint 5.41 -.02 q SprottSilv 5.86 +.06 23 Sprouts 22.04 -.03 ... Square n 61.75 -1.39 18 StanBlkDk 131.84 -.62 15 StarGas 9.57 -.17 22 Starbucks s 48.77 -.29 12 StarwdPT 21.86 +.09 16 StateStr 92.92 -1.10 18 StlDynam 45.22 -.94 dd SteinMart s 2.17 +.08 ... StitchFix n 26.43 -1.27 2 9 Stryker 169.79 -.17 34 SubPpne 23.54 +.03 25 SumtMtls n 26.56 +.37 99 SunCmts 98.42 +.65 41 SunHydrl 48.49 +.08 ... Suncor g 40.51 +.14 dd SunPower 7.70 -.35 12 Sunrun n 14.18 +.01 19 SunstnHtl 16.65 +.23 14 SunTrst 66.58 -.44 dd SupEnrgy 9.32 +.27 19 SupGpCos s 21.15 +.37 10 Symantec lf 20.81 -.08 12 Synchrony 33.50 -.34 19 SynovusFn 53.26 -.05 27 Sysco 68.54 +.58 23 T-MobileUS 59.14 -.77 cc TA L Educ s 38.86 +.92 8 TC PpLn 25.84 +.16 31 TD Ameritr 53.99 -1.22 22 TJX 95.15 +.24 ... TPG Pace n 10.89 -.01 ... TahoeRes 5.09 +.07 14 TailorBr 25.19 +.42 dd TallgELP n 21.92 +.12 dd TandmD rs 21.99 +.60 29 Tapestry 46.45 +.08 ... TargaRes 48.66 +.39 14 Target 76.63 +.86 21 Taubmn 59.21 +.69 26 TechData h 81.69 -.80 18 Technip 31.08 +.41 ... TeckRes g 24.35 -.25 dd Teekay 7.94 +.19 ... Teladoc n 59.85 +.45 dd Tengsco 1.54 +.67 7 Tenneco 43.18 -1.33 25 Teradata 41.01 ... 29 Teradyn 37.82 -.49 10 TerraNitro 83.96 ... dd Tesla Inc 310.86-24.21 27 TexInst 108.90 -1.34 30 TexRdhse 66.03 +.09 dd Textainer 15.60 ... 42 Textron 65.94 -.20 26 ThermoFis 205.88 +.31 56 3D Sys 13.98 -.11 29 3M Co 195.83 +.31 39 Tiffany 132.05 +.99 17 Timken 43.20 -.10 ... Tintri h .21 -.07 12 TollBros 36.88 +.14 6 Tor chmark 82.08 +.33 ... TorDBk gs 57.66 +.24 ... Total SA 61.40 +.54 ... Toyota 127.40 -.53 dd TransEntx 3.84 -.17 dd TransGlb 2.87 +.14 dd Transocn 13.08 +.05 16 Travelers 122.77 +.38 dd Trevena 1.54 +.04 q TriContl 26.48 -.08 ... TriCntl pf 50.91 -.83 ... TridntAcq n 9.76 +.01 45 Trimble 32.41 -.09 37 TriNetGrp 56.87 -.21 8 Trinity 34.46 -.36 cc TripAdvis 56.24 +.13 17 TrueBlue 27.05 -.60 17 TrstNY 8.95 -.1 5 dd Tuppwre 40.73 +.39 26 TurqHillRs 2.84 +.08 22 21stCFoxA 48.60 -.60 20 21stCFoxB 48.03 -.64 dd 22ndCentry 2.68 +.13 dd Twitter 43.89 -1.09 7 TwoHrbI rs 16.15 +.23 dd 2U 85.42 +.51 13 Tyson 66.83 +.41 ... UBS Grp 15.14 -.04 23 UDR 37.34 +.11 11 UGI Corp 52.80 -.07 25 US FdsHl n 37.87 -.10 33 US Silica 25.99 +.23 6 UltraClean 15.64 -.71 ... UltPetro n 2.17 ... 22 Umpqua 22.58 -.03 39 UndrAr m s 22.52 .. ... UnAr C wi 21.10 -.05 23 UniFirst 181.35 +.15 ... UnilevNV 55.77 +.71 10 UnionPac 141.23 -1.84 14 Unit 25.44 +.39 10 UtdContl 70.16 -.76 18 UPS B 105.76 -.12 8 UtdRentals 145.15 +.40 14 US Bancrp 49.97 -.44 dd US Engy rs 1.40 +.07 20 USSteel 33.93 -1.20 22 UtdTech 124.92 -.11 23 UtdhlthGp 246.98 -.50 52 UnitGrp 20.31 +.15 9 UnvslCp 66.50 +.10 2 UnumGrp 37.55 -.04 dd UraniumEn 1.63 +.0 4 24 UrbanOut 46.40 +1.30 ... Uxin Ltd n 8.50 +.35 V-W-X-Y-Z 43 VF Corp 81.49 +.26 ... VICI Pr n 20.86 +.16 6 ValeantPh 23.00 +.07 29 ValeroE 108.17 -1.06 21 VlyNBcp 12.22 -.03 q VangDivAp 101.53 -.17 28 Vectren 71.41 -.09 16 Ventas 58.02 +1.15 ... Veoneer n 44.20 +1.55 dd Verastem 7.02 +.07 cc Vereit 7.50 +.06 36 Verisign 138.66 -1.56 7 VerizonCm 50.70 +.28 cc VertxPh 167.73 -1.88 6 ViacomB 29.01 -.44 28 ViadCorp 55.95 +.35 29 Viavi 10.01 -.31 ... V iewRay n 7.85 +.73 dd VikingTh n 10.12 +.06 44 Visa s 131.45 -1.05 dd VishayInt 24.40 +.75 ... VistraEn n 22.81 -1.20 43 VMware 160.37 -1.65 ... Vodafone 24.56 +.32 27 VulcanM 128.52 +1.30 12 W&T Off 6.85 -.06 38 WD 40 149.65 +2.50 21 WEC Engy 65.18 +.03 dd WMIH 1.43 +.05 18 WP Carey 66.48 +.84 dd WPX Engy 18.49 +.56 20 WalMart 84.44 +.44 13 WalgBoots 60.76 -.37 ... WarrMet n 26.71 +.79 22 Wash PrGp 8.16 +.07 29 WREIT 30.35 +.26 17 WsteMInc 81.59 -.27 29 Waters 192.56 -1.22 dd WeathfIntl 3.20 +.04 22 WebsterFn 64.18 -.27 92 WtWatch 101.09 +.10 11 WeinRlt 30.74 +.39 13 WellsFargo 55.56 -.76 14 Welltower 62.90 +.82 18 Wendys Co 17.26 +.02 q WAstInfSc 11.34 -.01 8 WDigital 76.87 -1.17 11 WstnUnion 20.11 -.33 ... WestpacBk 21.53 +.12 17 WestRck 56.59 -.34 32 Weyerhsr 36.57 +.27 28 WheatPr g 2 2.46 +.5 3 31 Whrlpl 146.15 -.79 dd WhitngPet rs 51.40 +.99 ... WildhRs n 24.49 +.19 10 WmsCos 27.04 +.34 48 WillmsPtrs 40.50 +.40 q WT MCD s 35.83 +.13 28 Woodward 76.83 +.58 dd Workday 123.74 -.52 9 WorldFuel 20.10 -.12 cc WldW Ent 74.04 -.74 cc Worldpay 82.26 +.20 14 Worthgtn 43.04 +.19 42 Wynn 152.17 -1.97 20 XcelEngy 46.25 +.02 30 Xerox rs 24.28 +.08 33 Xilinx 64.67 -.97 dd YRC Wwde 10.10 -.08 dd Yamana g 3.06 +.18 88 Yandex 35.11 -1.02 33 YorkWater 33.10 +.35 28 YumBrnds 77.84 -.27 ... Yum China 37.14 -.85 ... YumaEn rs .60 +.06 ... ZTO Exp n 20.22 -.20 dd Zafgen 10.43 +.88 17 Zagg 17.00 -.15 cc ZayoGrp 37.28 +.86 dd Zendesk 56.08 -.22 15 ZimmerBio 111.93 +.11 17 ZionsBcp 52.33 -.63 39 Zoetis 86.07 +.42 69 Zynga 4.14 +.01 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 24,174.82 -132.36 NASDAQ 7,502.67 -65.01 S&P 500 2,713.22 -13.49 10-YR T-NOTE 2.83% -.04 30-YR T-BOND 2.96% -.03 CRUDE OIL $74.14 +.20 GOLD $1,251.60 +11.80 EURO $1.1652 +.0042q q q q q q q q q q p p p p p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 25

The Sun /Wednesday, July 4, 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 hope you can help elderly folks (like myself, age 83) who have a very embarrassing situation wherein their stool seeps out of them. The problem is only noted when I sit down and nd that my underwear sticks to me. The problem appears to happen anytime, and sometimes AFTER a bowel movement. „ R.C. ANSWER: Fecal incontinence is a far more common problem than often realized, partially because many people are too embarrassed to even mention it to their doctors. As people get older, it becomes more prevalent, as there are additional risk factors, especially people with diarrhea (people are much more likely to have incontinence with liquid stool than with solid), diabetes and women who have taken hormone replacement. There are many possible causes for fecal incontinence, and successful treatment depends on nding the underlying cause. However, I can recommend some general advice that will help many cases. The rst is that if stools are very hard, taking ber or a stool softener may solve the problem. Constipation is a frequent, unrecognized and counterintuitive reason for this problem. Conversely, liquid stools are much more likely to pass involuntarily, so ber or an antidiarrheal medicine are helpful in people with frequent loose or liquid bowel movements. Often, the problem is a decrease in nerve function in the area, both the sensory part (alerting you to the need to defecate) and the motor part (properly holding the sphincter closed when it needs to be). The fact that you are often unaware of this happening suggests a problem with sensation. Caeine and sugars, which are hard for some people to digest (such as lactose and fructose), should be avoided to see if that helps. A gastroenterologist is the right person to see for this if initial treatment fails. This may include an endoscopic evaluation of the rectum and measurements of the pressures in the anus and rectum. Many people don't get help because they are embarrassed to ask for it „ don't let that be the case for you. The booklet on constipation explains this common disorder and its treatments. Readers can order a copy by writing: Dr. Roach Book No. 504 628 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 DR. ROACH: I was diagnosed with hyperparathyroidism. Is this hereditary? „ C.B. ANSWER: Hyperparathyroidism is a condition of excess parathyroid hormone caused by a benign tumor in the neck, and most cases are not hereditary. However, a very few cases are caused by abnormalities in the MEN gene (for "multiple endocrine neoplasia") or other genes. High levels of parathyroid hormone elevate the blood calcium level. The diagnosis is most often found on routine blood testing now. Symptoms of high calcium include kidney stones, bone pain, nausea and vomiting, and decreased concentration or confusion (memorized by generations of medical students as "stones, bones, abdominal groans and psychiatric overtones"). Surgery is the preferred treatment for people with symptoms, when the calcium is very high, and in younger people (younger than 50).DEAR ABBY: I am a 64-year-old widow who lost my husband 5 1/2 years ago. I became reacquainted with a former classmate at a high school reunion, and we started dating. He makes me laugh, takes me to dinner and movies, and we have a great time together. One night, I let him stay over because he was going to go to church with me the next morning. He lives 45 minutes away. My son drove by (intentionally), saw his car and confronted us at church in front of people. He walked up to my friend and said, "Well, how did you enjoy your sleepover at my mother's house last night?" This was the rst time they had ever met! Their bitterness toward each other has escalated, and now my son has given me an ultimatum: Choose between his family or my friend. He has my only grandchildren. I am so depressed, I don't know what to do. I don't want my son dictating my life, but I want to see my grandchildren. They truly are the most important people in my life. I could break up with my friend, but then my son would think he won. Any thoughts? „ So, So Sad DEAR SAD: You are all adults. Your son was a mile out of line to do what he did. Why would he be patrolling your home? Personally, I think what he did was a little sick. This is not a question of winning or losing. For your own sake, you must not allow him to tell you how to conduct your personal life. I would recommend family therapy for all of you if your self-righteous son would agree. But if he won't, my advice to you is to live your own life. DEAR READERS: Have a very happy and healthy Fourth of July, everyone. And please be safe! „ Love, Abby Dear Heloise: There are some FRENCH TERMS in cooking that I'm not familiar with, so it makes it confusing when I see certain words, such as "bisque." Would you explain some of the French terminology in cooking? „ Wade N., Topeka, Kan. Wade, here are commonly used French terms: "Au gratin": Dish topped with buttered crumbs or cheesy crumbs that have been oven-browned. "Bisque": Usually a thick, creamy soup, but it also can be a frozen cream dessert. "Frappe": Word meaning "lightly frozen." "Roux": Butter and our cooked into a paste to thicken sauces.„ Heloise Dear Heloise: I've discovered food looks better if you "paint it" with something, such as soy sauce or Worcestershire sauce, to not only enhance appearance, but also improve the avor. „ Mandy W., Tulare, Calif.Embarrassed about fecal incontinence? You're not alone Disapproving son tries to end to mother's romance Fluent in French cooking?Hints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Wednesday, July 4, 2018 ARIES (March 21-April 19). Greed is the black hole of sins. It always wants more. It cannot be satised. It can, however, be combatted. It will happen today by way of a reversal. Greed will be broken by generosity. TAURUS (April 20-May 20). Repeating a thought doesnt make it more true or more likely to become reality. Looping thoughts need interruption, which can be achieved by distracting yourself with a task that requires a high level of concentration. GEMINI (May 21-June 21). You now understand that you dont need what you thought you needed. In fact, you can get by with less and/or something dierent. You may be able to make a trade today. CANCER (June 22-July 22). If youre not looking after yourself properly, it will be like opening a door to negative thoughts and low self-esteem. What do you wish your fairy godmother would do for you? Whatever it is, do it for yourself. LEO (July 23-Aug. 22). Conicting advice will be part of todays challenge, and also part of the fun. How will you know what to choose? Theres no right or wrong choice; its a matter of taste and t. And youre the expert on what you like and what feels good to you. VIRGO (Aug. 23-Sept. 22). If you can eliminate the absolutes from your vocabulary today, all of the things you alwaysŽ or neverŽ do will be o the table and you can focus on the lovely shades and specics between extremes. LIBRA (Sept. 23-Oct. 23). Youre in the business of making things happen. However, it will be very benecial to put that business aside for some time because it will be in the moments in between, when nothing happens, that you will feel most fully alive. SCORPIO (Oct. 24-Nov. 21). The magic combination is roughly the same as it was yesterday. With the right attitude for the job, the amount of eort necessary to make things happen and reasonable expectations, you will continue to succeed. SAGITTARIUS (Nov. 22-Dec. 21). Let the cynics make fun of the world; youd much rather make fun of yourself. People will appreciate your honesty and vulnerability. Youll make them laugh as they relate to your story. CAPRICORN (Dec. 22-Jan. 19). This thing you want is going to take more work than you thought. A coach can help you work smarter and faster. Unambiguous feedback is what youll need, and youre tough enough to hear it, too. AQUARIUS (Jan. 20-Feb. 18). Know what can be done and what cannot be done. These are facts; its nothing personal. But as you do what can be done, more will fall under your jurisdiction. PISCES (Feb. 19-March 20). You have a starring role in someones thoughts. Though this persons casting of you may be a bit unrealistic, its not entirely o. Youll have fun stretching yourself into the part, as long as its close to who you want to be. TODAYS BIRTHDAY (July 4). There are no limits on your dreams, and your achievements are within your reach. Creating an environment that will consistently support you is a commitment; dont expect it to happen overnight. Stay compassionate. Get a new coach or teacher to help you transition into your new life. Scorpio and Aquarius adore you. Your lucky numbers are: 17, 8, 9, 33 and 40. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun /Wednesday, July 4, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 www.yoursun.com The Sun / Wednesday, July 4, 2018 WORLD NEWS UNITED NATIONS „ Syria is still failing to answer questions about its chemical weapons program, years after becoming a party to the chemical weapons convention, members of the U.N. Security Council said Wednesday. Swedish Ambassador Olof Skoog, the current council president, said many members raised the issue during a closed meeting on Syrias chemical weapons at which U.N. disarmament chief Izumi Nakamitsu gave a brie“ng by video. There are a lot of uncertaintiesŽ in Syrias declaration to the Organization for the Prohibition of Chemical Weapons of its chemical weapons program, and that is part of the problem,Ž Skoog told The Associated Press after the meeting. Britains deputy U.N. ambassador, Jonathan Allen, said before the meeting that members would be discussing how to ensure the Syrian regime dismantles their chemical weapons program.Ž The council meeting followed last weeks 82-24 vote by OPCW member nations giving the international chemical weapons watchdog the authority to determine blame for chemical attacks for the “rst time, over strong objections from Russia and Syria.UN members: Syria not answering chemical weapons questionsBy EDITH M. LEDERERASSOCIATED PRESSMAE SAI, Thailand „ Heavy rains forecast for northern Thailand could worsen ”ooding in a cave where 12 boys and their soccer coach are waiting to be extracted by rescuers, possibly forcing authorities to have them swim out through a narrow, underwater passage in the cavern, a top of“cial said Tuesday. The 13, who disappeared when ”ooding trapped them in the cave they were exploring on June 23 after a soccer game, were found by rescue divers late Monday night in the cavern in northern Chiang Rai province during a desperate search. The effort drew international help and has riveted Thailand. The boys, aged 11-16, and their 25-year-old coach were described as healthy and being looked after by seven members of the Thai navy SEALs, including medics, who were staying with them inside the cave. They were mostly in stable condition and have received high-protein drinks. While efforts to pump out ”oodwaters are continuing, its clear that some areas of the sprawling cavern cannot be drained, said Interior Minister Anupong Paojinda, a member of Thailands ruling military junta. In order to get them out ahead of the bad weather forecast for later in the week, they might need to use diving gear while being guided by professional divers, he said. Anupong said the boys would be brought out via the same complicated route through which their rescuers entered, and he conceded that if something went awry, it could be disastrous.Forecast of heavy rain could complicate Thai cave rescueBy TASSANEE VEJPONGSAASSOCIATED PRESS AP PHOTOThis Monday photo released by Tham Luang Rescue Operation Center shows the boys and their soccer coach as they were found in a partially ooded cave, in Mae Sai, Chiang Rai, Thailand. adno=50538135Please Remember to VOTE! Ballots Must Be Postmarked No Later Than July 11th To Be Counted. for forUS! US! Active 55+ Resident Owned Golf Course Community Homes Available for Immediate Occupancy BEST OF CHARLOTTE 21 YEARS! Please Vote For Us Ballot #549 and #567Maple Leaf Golf & Country Club has been voted Charlotte County's Best Manufactured Home ParkŽ for 21 years and also Best Golf Course Community! Our RESIDENT-OWNED community offers carefree living, tree-lined streets, stocked lakes, friendly neighbors and over 75 clubs and activities.625-31302100 Kings Highway € Port Charlotte, Floridawww.mapleleafgcc.netTee Times: 941-629-1666 € Home Sales: 941-629-0219DIRECTIONS I-75 Exit 170 (Kings Hwy). Go 1 mile south, through the signals at Veterans and Rampart. Take the 1st left past Rampart at the gate READERS CHOICE AWARD2017 Maple Leaf Golf & Country Club RE-OPENING IN NOVEMBER Completely Renovated Golf Course adno=50538213 BALLOT #549/567 PLEASE VOTE FOR US!#355 Best Golf Course #356 Best Driving Range #357 Best Golf Store € 18 Hole Championship Golf € Driving Range/Putting Green € Restaurant and Lounge € Outings/Leagues/Tournaments Call Today 941-625-6911 for Tee Times or at www.DeepCreekGolf.com TODD EVANS, PGAPGA Professional General Manager adno=50538215 BALLOT #355/356/357 adno=50538221 Family Owned & Operated for 36 Years! VOTE FOR US:#366 Interior Window Treatments941.627.0566 www.CharlotteHomeDecor.net2733 Tamiami Trl., Ste A € Port Charlotte, FL 33952 Mon-Fri 9-5 pm € Saturday by Appt.Custom Window TreatmentsBlinds € Shades € Plantation Shutters Motorized Garage Sun Screens € Motorization Now Handling Defender Hurricane Screens We Manufacture Verticals & Wood Cornices BALLOT #366 adno=50536800THE COMPANY THAT DOES IT ALL!VOTE FOR US!!!#147 PAINTER #323 CARPET/FLOORING STORE #525 HOME REMODELING COMPANY #625 WATER DAMAGE & RESTORATION adno dno adno o adno adno adno adno dno adno adno n n ad dn n dn dn adn dn d a a a a a a a KITCHEN € FLOORING € PAINTING € CABINETS € COUNTERS € CARPET & UPHOLSTERY CLEANING € AIR DUCT CLEANING € TILE & GROUT CLEANING 24 HOUR WATER & FIRE EMERGENCY SERVICE COME VISIT OUR FULL DESIGN CENTER @ 2144 EL JOBEAN RD, PORT CHARLOTTE www.HappyHomeServices.netVOTED BEST CARPET CLEANING, HOME REMODELING AND WATER DAMAGE & RESTORATION COMPANY OF 2017!941-766-0115BONDED, LICENSED AND INSURED BALLOT #147/323/525/625 BALLOT #152 CHARLOTTE PAIN MANAGEMENT CENTER Vote F UsB A L L O T # 1 4 6 Pain Management Specialist Please call to schedule your appointment at 941-629-3000 Charlotte Pain Management Center 3109 Tamiami Trail Unit 3 € Port Charlotte, FL 33952w w w p a i n p c c o m adno=50537898 BALLOT #146Ballots Published Sunday, June 24th adno=50538340 BALLOT #551 adno=50537897 VOTE FOR USMedical Marijuana is bene“ cial for many diagnosis such as:Charlotte Compassionate Care CenterDr. James Bentley 941-286-87053109 Tamiami Trail, Unit 3 Port Charlotte, FL 33952 $10 OFFFirst Of“ ce Visit € Chronic Pain € Anxiety € PTSD € Cancer € ADHD € Seizures € Glaucoma € Parkinsons€ Migraine € Crohns € MSBallot #146Pain Management Specialist BALLOT #146 adno=50537909 2017 BALLOT #102/116/135/569 Foot and Ankle Centers of Charlotte County2 LOCATIONSPort Charlotte Office Harbor Professional Centre 3406 Tamiami Trail Suite #1 941-627-5161 adno=50537936DOCTORSSamir Vakil, DPM Pamela Humpel, DPM Andre Williams, DPM Arlo Yaege, DPM TaNika Harlis, DPMPunta Gorda Office Milus Professional Ctr. 352 Milus Street 941-639-0025 2017

PAGE 29

Wednesday, July 4, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsPLAYING THROUGH ITNigeria captain hid dads abduction, played World Cup match. Page 6INDEX | Lottery 2 | Tennis 3 | MLB 4 | Scoreboard 5 | Soccer 6 By MARTIN FENNELLYTimes Staff WriterAh, the Citrus Series. Is there anything like Rays -Marlins in July? Well, yes, there is. They dont even hand out a trophy anymore to the season series winner, though they did when they began playing each other in 1998. Its easy to see why. The Rays and Marlins play in different leagues and have never been good at the same time, though they have been awful together a whole lot. For the record, the Rays still lead the series 55-53 despite Monday nights 3-2 loss in 10 innings. On the other hand, the Marlins have bought two more world championships and built one more brand-new stadium than the Rays. On the other other hand, Marlins head cheese and Hall of Fame lock Derek Jeter, former Teflon Yankees god, he of the Tampa-sized Tampa mansion, has personally eroded his legend by personally dismantling the Marlins, including shipping Giancarlo Stanton to Jeters old team (insider trading?). Jeter has pushed a lot of wrong buttons. Jeets has decimated the Marlins, who began play Wednesday dead last in the National League East. Mondays crowd was around 6,000. The Marlins have the worst attendance in baseball, even worse than the Rays, whose crowds look like Woodstock next to the Miami gatherings. The Rays are finding interesting, inventive ways to keep their heads above water and sometimes .500. The Marlins are truly awful. And to think some of us once dreamed of Jeter saving baseball in Tampa Bay when Rays owner Stu Sternbergs newstadium itch became too strong and all hope was lost. The thing is that the Marlins might have the ultimate edge when greater baseball decides that this state isnt big enough for two teams and wheels in the moving vans. MLB: RaysRays, Marlins and an idea for a Citrus Series trophyBy PAUL GUZZO Times Staff WriterTAMPA „ Framed on the wall as the centerpiece of Fred and Nancy Kurtzmans living room decor is a purple and yellow jersey worn by one of their all-time favorite jai alai players, an athlete simply known as Aramayo.Ž Surrounding it, under the same piece of glass, is Aramayos cesta and pelota „ tools of the sport „ and a program from the night these mementos graced Tampas jai alai arena known as a fronton. The date: July 4, 1998, the final time professional jai alai was played at the Tampa fronton. That remains a sad day for the Kurtzmans.JAI ALAIIt was part of our cultureBy GREG AUMANTimes Staff WriterNFL players can be on the other side of celebrity sightings as well. Bucs defensive back Josh Robinson, the teams special-teams captain last season, was enjoying the down time of what limited offseason the NFL schedule allows when he lucked out with a big-time basketball teammate. Robinson wound up in the same backcourt with Mark Cuban, the billionaire owner of the NBAs Dallas Mavericks, also famous from TVs Shark Tank.Ž Cuban posted a photo with Robinson on Instagram and Twitter, where he has more than 8 million combined followers. Best backcourt in the biz,Ž Cuban wrote last Wednesday. We wanted to know if there was a story behind the chance encounter, and Robinson responded through the team.NFL: BucsBucs Robinson draws hoops praise from CubanINSTAGRAMBucs defensive back Josh Robinson, right, played pickup basketball with billionaire Mavericks owner Mark Cuban last week. MONICA HERNDON | TIMES Nancy and Fred Kurtzman have a variety of jai alai memorabilia, including this Durango jersey at their home in Tampa on June 20, 2018. Before it closed, the Kurtzmans would attend jai alai in Tampa regularly. CHARLES TRAINOR JR. | MIAMI HERALDMiami Marlins Starlin Castro approaches third base safely as Tampa Bay Rays Miguel Rojas takes grounder in the second inning at Marlins Park Monday in Miami. The Marlins won, 3-2. Associated PressLONDON „ Madison Keys was the U.S. Open runner-up last year and a French Open semifinalist last month, is considered a contender at Wimbledon right now and, still, total strangers insult her, sometimes with menacing or obscene language, on a regular basis via social media. Try to find another job,Ž read one message sent to the American via Twitter after she lost at the Australian Open. Another called her the most overrated player in all of tennis.Ž Those are just a couple of examples that happen to be suitable for print. Often, as Keys says, Its really disgusting, horrible things.Ž She is hardly alone. Professional tennis players of every sort „ women and men, highly ranked and otherwise, TENNIS: Online HarassmentTours eye outside help for players harassed online SEE TENNIS, 3 SEE ROBINSON, 3 Jai alai went bye-bye in Tampa 20 years ago. Here is its legacyMONICA HERNDON | TIMES Nancy and Fred Kurtzman pose at their home in Tampa on June 20. Nancy says that jai alai in Tampa was like eating black beans and rice in Tampa.Ž SEE JAI ALAI, 3 SEE RAYS, 2AP PHOTOExecutive producer LeBron James attends a premiere for The Carter EffectŽ on day 3 of the 2017 Toronto International Film Festival at the Princess of Wales Theatre in Toronto. By ANDREW DALTONAssociated PressLOS ANGELES „ Space Jam 2?Ž A whole new House PartyŽ franchise? With the leadership of LeBron James, anything is possible. As James comes from Cleveland to Los Angeles looking to take the Lakers to more championships with a blockbuster $154 million contract announced this week, he could also push those two 1990s properties closer to reality and go from part-time presence to major player in Hollywood. James hasnt yet spoken about his plans for Los Angeles. But if he wants to, hes already shown he can act, and not just in that good-foran-athlete way. His one real film role, playing himself in the 2015 Amy Schumer film Trainwreck,Ž directed by Judd Apatow, won big raves. The Associated Press Lindsey Bahr called him a comedic revelation.Ž Ann Hornaday of The Washington Post said he showed expert, deadpan timing.Ž James co-stars agreed. He was really good. Like everything with him it was very effortless,Ž said Bill Hader, who played the movies male lead with James as his sidekick and previously acted with James when he hosted Saturday Night Live.Ž Hes always listening. I know actors that dont listen, theyre just waiting to say their line. He listened.Ž Hader said there was frequent improvisation on Trainwreck,Ž and LeBron easily kept up with the sketch comedy pros like Hader. Youll never believe this, but he was super confident,Ž Hader told the AP with a laugh by phone from the Toronto set of the film It 2.ŽNBA: LakersWill LA mean LeBron on the big screen?SEE LEBRON, 3

PAGE 30

By BRYAN LEVINESports WriterPORT CHARLOTTE „ Charlotte Stone Crabs pitchers brought a no-hitter into the seventh inning, but only fireworks „ not magic „ were in the air Tuesday night. In front of 6,538 fans at Charlotte Sports Park, the Stone Crabs found themselves on the winning end of a 1-0 pitchers duel over the Fort Myers Miracle. Blake Bivens took the reins of an already-inprogress no-hitter in the fifth inning and kept it going for another seven outs before an Alex Kirilloff single broke it up in the seventh. Bivens went on to allow just one more hit the rest of the way while earning his fifth victory. Tampa Bay Rays starting pitcher Chris Archer couldnt have had much of a better start to his rehab assignment. Archer, working his way back from an abdominal injury, tossed four no-hit innings in his first time on the mound since June 2. Archer faced just 14 batters, retiring 12 of them „ seven by way of strikeout „ allowing just one walk while another reached on an error. He didnt allow a ball to leave the infield as he forced seven groundouts. The 29-year-old threw 54 pitches, with 37 of them going for strikes. He could rejoin the Rays rotation as soon as next week. The Stone Crabs scored the games only run in the fifth inning when Josh Lowes RBI double scored Miles Mastrobuoni all the way from first base. Mastrobuoni had reached base as the result of a twoout error. Charlotte could have potentially scored more runs that inning, had Kevin Padlo not inexplicably missed first base while heading to second base for what shouldve been a double. Lowe, who entered the game hitting .233 after a brutal month of June, was moved back up to the No. 2 spot in the batting order after notching seven hits in the previous seven games. Lowe rewarded manager Reinaldo Ruiz for this decision with two hits and an RBI. The Stone Crabs had another opportunity for a run in the seventh inning when they had runners on the corners with nobody out. Miracle reliever Alex Robinson got Lucius Fox and Josh Lowe to strikeout before inducing an inning-ending groundout from Robbie Tenerowicz. Fort Myers starter Clark Beeker gave up just the one unearned run over 5.1 innings. He allowed only four hits and one walk. „Contact Bryan Levine at blevine@sun-herald. com.STONE CRABS 1, MIRACLE 0Fort Myers AB R H BI BB SO Avg. Contreras LF 4 0 0 0 0 2 .259 Blankenhorn 3B 4 0 0 0 0 2 .252 Arraez 2B 0 0 0 0 1 0 .320 Cronin 2B 2 0 0 0 0 0 .227 Kirilloff RF 3 0 1 0 0 0 .365 Sano DH 3 0 0 0 0 3 .333 Diaz 1B 3 0 0 0 0 0 .237 Hamilton C 3 0 1 0 0 1 .196 Lopez SS 3 0 0 0 0 1 .216 White“ eld CF 3 0 0 0 0 2 .211 Charlotte AB R H BI BB SO Avg. Fox SS 4 0 0 0 0 1 .292 Lowe CF 4 0 2 1 0 1 .237 Tenerowicz 1B 4 0 0 0 0 0 .291 Sanchez RF 3 0 0 0 1 1 .299 Pinto C 4 0 0 0 0 1 .267 Fraley RF 4 0 1 0 0 2 .306 Palacios 2B 2 0 0 0 0 0 .311 Padlo 3B 3 0 1 0 0 0 .219 Mastrobuoni LF 2 1 1 0 1 0 .277 Fort Myers 000 000 000 … 0 2 1 Charlotte 000 010 00x … 1 5 1 2B: Fraley (6), Lowe (19). RBI: Lowe (31). LOB: Fort Myers 2; Charlotte 8. RISP: Fort Myers 0-for-1, Charlotte 0-for-8. SAC: Palacios. GIDP: Lopez. E: Diaz (7, missed catch). SB: Sanchez (5), Padlo (4). CS: Kirilloff (1). PITCHING Fort Myers IP H R ER BB SO HR ERA Beeker (L, 3-6) 5.1 4 1 0 1 1 0 3.34 Robinson 2.0 1 0 0 1 3 0 3.20 Hackimer 0.2 0 0 0 0 2 0 3.38 Charlotte IP H R ER BB SO HR ERA Archer 4.0 0 0 0 1 7 0 0.00 Bivens (W, 5-1) 5.0 2 0 0 0 4 0 1.75 WP: Beeker 2. Umpires: HP: Robert Nunez. 1B: Matt Carlyon. Time: 2:24 (:58 delay). Att: 6,538.The Rays will lose that one. What, commissioner Rob Manfred and the ow ners are going to mess with Derek Jeter? Thats the long and short of this, even as the Rays and Marlins do righteous battle on the playing fields. Thats going to be the ultimate tiebreaker, who stays and who goes. It doesnt help that Jeter will probably turn the Marlins around. I still wont bet against the guy, despite his early mess, which has included firing longtime Marlins employees. The bad optics just keep on coming, along with bad baseball and vast quiet at the ball yard. It makes you wonder if things would be different if star pitcher Jose Fernandez had not taken his boat out that night. The Marlins are on the bottom again, feeding, building. But so are the Rays, despite their perky, encoura g in g season. Theyre playing kids and the kids are all right. But they will be dumping soon enough, starting with capable veteran catcher Wilson Ramos. To be capable and veteran is a one-way ticket out of town. That might be true of Rays third baseman Matt Duffy, who has performed admirably in replacing Evan Longoria. The same fate might await Chris Archer, if hes worth anything anymore, and Kevin Kiermaier. The Rays are playin g the lon g g ame. Jeter might be taking pages from that playbook. Well see if he has the stomach for this. Meanwhile, Ive already started wondering when the Rays will move Willy Adames. The Rays and Marlins have more in common than they know. Jeter and Sternberg are brothers is arms, or disarmament. Meanwhile, the Citrus Series rolls. May the best team win, and take home the Golden Moving Van. Sorry, it was just a tro p h y idea. Page 2 SP www.yoursun.com Wednesday, July 4, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2July 3N ............................. 9-8 July 3D ............................. 3-0 July 2N ............................. 3-9 July 2D ............................. 0-2 July 1N ............................. 3-4 July 1D ............................. 0-8PICK 3July 3N ......................... 1-0-6 July 3D ..........................3-1-5 July 2N ......................... 2-9-5 July 2D ......................... 7-8-4 July 1N ......................... 5-9-3 July 1D ......................... 3-0-1PICK 4 July 3N ...................... 0-7-2-7 July 3D ...................... 5-2-5-9 July 2N ...................... 5-3-0-7 July 2D ...................... 3-0-0-8 July 1N ...................... 9-0-2-6 July 1D ...................... 5-9-6-9PICK 5July 3N ................... 7-7-9-3-7 July 3D ................... 0-4-9-4-6 July 2N ................... 8-3-9-0-5 July 2D ................... 8-9-9-8-5 July 1N ................... 6-2-8-7-7 July 1D ................... 0-5-6-6-3 D-Day, N-NightFANTASY 5July 2 .............. 2-11-33-35-36 July 1 .............. 5-12-16-22-27 June 30 ........... 5-11-17-35-30 € € € PAYOFF for July 2 0 .............. 5-digit winners $0 267 4-digit winners $555.00 8,272 .. 3-digit winners 18.50CASH FOR LIFEJune 28 ........... 4-13-24-53-59 Cash Ball ............................ 1 € € € PAYOFF FOR July 2 0 .............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 2 ...................... 4-5 CB $2,500 15 ............................. 4-5 $500LUCKY MONEYJune 29 ................ 1-36-37-47 Lucky Ball ........................... 4 € € € 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 30 13-24-28-32-37-47 € € € 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 30 ............. 3-9-20-42-61 Powerball ......................... 24 € € € 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 MillionMEGA MILLIONSJune 29 ........... 3-32-47-49-68 Mega Ball ......................... 23 € € € PAYOFF FOR June 29 0 ... 5 of 5 + MB $ 192 Million 0 ............. 5 of 5..... $1 Million 0 .. 4 of 5 + MB .........$10,000 17 .......... 4 of 5 ..............$500 ESTIMATED JACKPOT $256 million SPORTS ON TVM i LB: Stone Crabs 1, Miracle 0Archer, Bivens blank MiracleRAYSFrom Page 1By TIM REYNOLDSAssociated PressFor those seeking the trend in NBA free agency this year, its this: Most players are either staying put, or taking short-term deals that allow them to hit the market again next summer. Such was largely the case Tuesday. Utah kept two of its free agents, agreeing to extensions with Dante Exum (three years, $33 million) and Raul Neto (two years, $4.4 million). Avery Bradley, in a deal that was struck late Monday night, is also staying put „ coming to terms with the Los Angeles Clippers on a two-year contract worth $25 million. Most of the other known deals that were made on Day 3 of free agency were all of the short-term variety. Tyreke Evans got $12 million to spend next season with the Indiana Pacers. Jeff Green agreed to terms on a $2.4 million, one-year deal with Washington „ which is expected to seek another oneyear pact with Dwight Howard later this month when he finalizes his Brooklyn buyout „ and Michael Carter-Williams got a veterans minimum deal to play in Houston next season. All the deals were confirmed to The Associated Press by people familiar with the negotiations, all of whom spoke on condition of anonymity because the NBA offseason moratorium on signings does not end until Friday. The Jazz have quietly crossed off many items on their summertime wish list, with general manager Dennis Lindse y going into free agency saying he wanted to keep all three of his teams internal free agents. Check. Check. And check. The deals with Exum and Neto came one day after Utah agreed to keep Derrick Favors on a two-year, $36 million deal. Evans will give Indianas offense a lift. Hes a proven scorer, someone who expanded his 3-point ability last season when he average d 19.4 points per game with Memphis. Green fills a big-man void, after the Wizards traded away starting center Marcin Gortat „ the hole that Howard conceivably will fill „ and losing backup power forward Mike Scott to free agency. Green, who turns 32 in August, spent last season with the Eastern Conference champion Cleveland Cavaliers.NBA: Free AgencyFree agency trend: Stay home, or sign short dealsAP FILE PHOTOIn this May 4 photo, Utah Jazz guard Dante Exum (11) lays the ball up as Houston Rockets forward Trevor Ariza, right, defends during the second half in Game 3 of an NBA second-round playoff series in Salt Lake City. CORNHOLE 1 p.m. ESPN2 „ ACL Pro Invitational, at Coney Island, N.Y. LACROSSE 6 p.m. ESPN2 „ Amateur, Warrior World Series of Youth Lacrosse, championship, at Denver, ESPN2 MLB BASEBALL 11 a.m. MLB „ Boston at Washington 2 p.m. MLB „ Atlanta at N.Y. Yankees (joined in progress) OR Tampa Bay at Miami (1 p.m.) 4 p.m. ESPN „ Balitmore at Philadelphia 7 p.m. ESPN „ Chicago White Sox at Cincinnati 10 p.m. ESPN „ St. Louis at Arizona RUNNING 7 p.m. NBCSN „ AJC Peachtree Road Race, at Atlanta SPECIAL OLYMPICS 5 p.m. ESPN2 „ 2018 Special Olympics USA Games, at Seattle SPECIALS Noon ESPN2 „ Nathans Famous Hot Dog Eating Contest, at Coney Island, N.Y. 8:30 p.m. ESPN2 „ 2018 World Series of Poker, Main Event, at Las Vegas TENNIS 7 a.m. ESPN „ Wimbledon Championships, second round, at London Associated PressHUMBOLDT, Saskatchewan „ The new coach and general manager of the Humboldt Broncos junior hockey team says hes excited to get started but will never forget the tragic circumstances that brought him to the role. The team announced Tuesday that former NHL defenseman Nathan Oystrick will fill the vacancy left by Darcy Haugan, who was among 16 killed when the teams bus and a semi-truck collided at a rural intersection in April. Thirteen others were injured in the crash. I did not know Darcy Haugan. But like so many people in this world today, I wish I had,Ž Oystrick said at a news conference. I believe in his commitment to not just developing skilled hockey players, but developing great human beings and I hope that I can make him proud while doing this job.Ž He said Haugans inspirational message painted on the wall outside the dressing room would remain. Among other things, Haugans core covenantŽ said Broncos players must put family first, treat others with respect, and play and practice with passion. Oystrick, 35, who is from Saskatchewan, played professional hockey for 10 seasons with the Atlanta Thrashers, Anaheim Ducks and St. Louis Blues. He also played 338 games in the American Hockey League. He was most recently head coach of Colorado Academy high school. Broncos president Kevin Garinger said there were more than 50 applicants for the job. What I appreciate about Nathan in general is that he is committed to people first,Ž Garinger said. And through the commitment to people, comes a commitment then to an organization, a community and ultimately a hockey team.Ž Oystrick said he has not met any of the survivors of the crash.HOCKEY: HumboldtHumboldt Broncos name former NHLer coach after bus crash SUN PHOTO BY TOM ONEILLTampa Bay Rays starting pitcher Chris Archer pitches for the Charlotte Stone Crabs on a rehab assignment against the Ft Myers Miracle Tuesday at Charlotte Sports Park.

PAGE 31

Honestly, there isnt really a backstory lol,Ž Robinson wrote. We ended up playing at the same gym. I talked to him a little bit and we won a few games together. Cool experience, but not much of a story.Ž And if theres anythin g better than p la y in g basketball with a billionaire, its getting a pass from him for a gamewinning shot. Mark dropped a dime to me and I nailed the three to win the game,Ž Robinson said. Jai alai in Tampa was like eating black beans and rice in Tampa,Ž Nancy Kurtzman said. It was just part of our culture. Its who this city was. We miss it.Ž Twenty years after the Latin sport transitioned from game day programs to Tampa history books, the Kurtzmans are not alone in still mourning the loss. Fans, players and fronton employees continue to think fondly of the more than four decades Tampa hosted professional jai alai. The fronton was the place to be,Ž said Mario Nunez, 59, a ball boy there from 1977-1979. Standing room only and everyone dressed to the nines. There was nothing like it.Ž Located on the plot of S Dale Mabry Highway land that now hosts a Home Depot, the fronton seated around 4,000, but crowds double that size crammed inside to watch what was billed as the fastest game in the world.Ž Smoke filled the building, legal bets were placed, Spanish music blared, and the crowd roared. It is the hardest ball in the world, but we couldnt hear it crack against a granite wall at over 100 mph,Ž said James Herritt, 60, a Tampa player from 1984-1998. Thats how loud it was.Ž Pronounced Hi-LieŽ and meaning Merry FestivalŽ in Spanish, the sport was popularized in the Basque region of Spain. Jai alai is played in singles or doubles on a court measuring 176 by 45 feet and that is surrounded by walls. Players use long narrow curved reed baskets called cestas to hurl a rock-hard rubber ball smaller than a baseball and called a pelota at speeds up to 150 mph against walls. Opponents must catch the ball in their basket in the air or on one bounce. Games are round robin. A point-winner stays on the court to face the next competitor, while the old opponent gets back in line. First player to seven wins. It burst onto the American scene in the 1920s via Miami. And when it was time to expand the jai alai footprint, Tampa, with its large Cuban and Spanish population, was natural,Ž said Rodney Kite-Powell, curator of the Tampa Bay History Center. The first game at the Tampa fronton was on Dec. 11, 1952, according to Tampa Bay Times archives. This was before the Bucs, Rays or Lightning,Ž Kite-Powell said. This was our first look at world-class athletes.Ž Tampas roster of around 50 players competed among themselves five days a week during a season that usually ran winter to spring. Though, on special occasions, competitors from other Florida frontons like Daytona Beach and Ocala would come to take on the home team. Because many players were from Spain and had long names that were hard for Americans to pronounce, they instead went by stage names „ Aramayo, Bolivar and Rufino, for instance. They used last names, cities they were from, these monikers were exclusive and unique, and we knew them and their respective player numbers by heart,Ž ball boy Nunez said. Following an impressive play, such as climbing a wall to get to the ball, the crowd would chant the stage name. We were rock stars,Ž said Herritt, known in jai alai as Corky,Ž a child-hood nickname. It was like performing on a stage.Ž When games were over, said Paula Murillo, whose late-husband Jose Murillo competed in Tampa 19611968, girls waited by the fronton back door. Every daughter was brought to meet the players,Ž Murillo, 77, said with a laugh. Five-star restaurants gave them marquee tables without reservations. Fans hounded her husband, a native of Spain known as MurilloŽ for autographs. He was a celebrity,Ž she said. But it came at a physical cost. Her husband nearly lost an eye when hit by the ball. Herritt had his nose broken on multiple occasions and said other players ruptured spleens or developed blood clots in their brain after a shot smacked them. The danger and athleticism it took to play was underrated because so much of the focus was put on gambling,Ž Herritt said. Akin to betting on horses, wagers were made on who would place first, second or third in a game. There were also exactas, trifectas and so on. Though bets as low as a dollar could be made, Mark Beiro, fronton announcer from 19791994, said, Wed have nights where over $300,000 was wagered.Ž Rumors abounded that games were fixed, allegations that still bother Biero. Id have been rich from picking winners,Ž he said. Ultimately, that needed link to gambling aided its demise. The Florida Lottery began siphoning the fronton crowds upon its 1988 introduction. You could buy a scratch-off with milk,Ž former player Herritt said. Why go to the fronton if gambling is that easy?ŽBy HOWARD FENDRICHAssociated PressLONDON „ These are not the sorts of matches Maria Sharapova is supposed to lose, letting lead after lead slip away Tuesday against a qualifier ranked 132nd „ and in the first round of Wimbledon, no less. Then again, at this edition of The Championships, as they prefer to call the event around here, the initial 48 hours have provided more surprising exits than anyones accustomed to: A total of seven top-10 mens and womens seeds departed in the opening round, more than in any previous year in the professional eras half-century. That includes two-time champion Petra Kvitova, who was sent home by Aliaksandra Sasnovich of Belarus 6-4, 4-6, 6-0 a few hours before 2004 titlist Sharapova folded against Vitalia Diatchenko in a 6-7 (3), 7-6 (3), 6-4 loss she seemingly controlled time and again before dropping the last three games. Sometimes,Ž Sharapova said, you put yourself in a better, or winning, position, and you dont finish.Ž A 15-month doping ban kept her out of the grass-court Grand Slam tournament in 2016, and an injury sidelined her a year ago. It looked as if it would be a pleasant, straightforward return when she went ahead by a set and a break at 5-2. Sharapova then served for the match at 5-3, but faltered. After being pushed to a third set, Sharapova went up a break at 2-1. That edge disappeared right away. She went up another break at 4-3. That advantage, too, was given right back. Sharapovas collapse eventually ended, perhaps fittingly, with her 11th double-fault. How unlikely was this result? Since losing the first two Grand Slam matches of her career as a teenager, Sharapova was 49-1 in openers at majors, 13-0 at Wimbledon. Shes a former No. 1, now seeded 24th, who owns five Grand Slam titles. And Diatchenko? Repeatedly sidetracked by injuries of one sort or another „ I think I will write a book after I finish playing,Ž Diatchenko joked about her health history, even on a day she was visited by a trainer for groin and lower back issues „ the 27-yearold Russian came in 0-2 at Wimbledon and 8-25 overall in main-draw matches at all tour-level events. Everybody,Ž Diatchenko said afterward, expects me to lose the match.Ž But she didnt, in part because Sharapova failed to win it. That continued the kind of topsy-turvy tournament its been so far, of a piece with the sunnierthan-normal weather. The temperature has been in the low 80s (high 20s Celsius), theres been nary a cloud, and some players have noticed the grass offering more unpredictable bounces. There are other theories for whats been causing these unprecedented results. On Tuesday, No. 8 Kvitova and No. 6 Caroline Garcia lost, a day after No. 4 Sloane Stephens, the reigning U.S. Open champion, and No. 5 Elina Svitolina did. Also Tuesday, No. 7 Dominic Thiem, the French Open runner-up last month, quit because of a bad back while down two sets and a break, and No. 10 David Goffin was beaten, a day after No. 6 Grigor Dimitrov lost. I really believe it: Here on grass, you dont know what to expect,Ž said No. 1 Simona Halep, who joined fellow French Open champion Rafael Nadal and Novak Djokovic as a straight-set winner on Day 2. Some players can play (their) best tennis. The top players can play a little bit less. You never know. ... Every match can go either way.Ž The Sun / Wednesday, July 4, 2018 www.yoursun.com SP Page 3ROBINSONFrom Page 1 COURSES COURSESTo place your ad here, call 941-429-3110adno=718436 PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1stJAI ALAIFrom Page 1from countries all around the globe „ scan their cellphones after matches at Wimbledon and other tournaments and are greeted by online harassment. Pe rsonal insults. Threats against family members. And frequently, players say, complaints from disgruntled gamblers. To help deal with this phenomenon, the ATP set up a partnership this year with a company that deals with risk assessment and management, and the WTA is close to finalizing a deal with the same group, Theseus, The Associated Press has learned. Today, I just looked briefly; I had two or three messages, like: How can you lose to someone ranked lower than you? You should die. Quit tennis. Stuff like that,Ž Peter Polansky, a Canadian ranked 110th, said after his first-round exit at the All England Club on Monday. Its guys who bet money on you and lost. ... Just the things they say are, like, Wow. Its tough to step in and stop all that. I dont think its preventable.Ž Kevin Anderson, the South African who lost to Rafael Nadal in last years U.S. Open final, said: Every player experiences it, no matter who you are. I try to stay away from it. I know its out there.Ž Now players can alert London-based Theseus, which also works with athletes in other sports and entertainment figures, to troubling messages and be told whether the item simply can be ignored or is serious enough to warrant alerting law enforcement. Neither the ATP nor Theseus would disclose how many tennis players have taken advantage of the new relationship or how often police or other authorities have been contacted. This is an issue that isnt going to go away,Ž ATP spokesman Simon Higson wrote in an email, and it is important that our players are able to understand what they are receiving, why, how to respond and what actions they are advised to take.ŽTENNISFrom Page 1But not cocky,Ž Hader added. I remember Chris Rock was on set and rattled off a line suggestion really fast for LeBron, and LeBron said it back during the scene verbatim,Ž Hader said. I remember thinking, I cant do that.Ž He wouldnt be the first Laker to try acting. Kareem AbdulJabbar and Shaquille ONeal had their share of famous, and infamous roles. And Kobe Bryant ended up with an unlikely Academy Award for an animated short based on a poem he wrote about basketball. Whether or not he appears on screen, James has already begun a major media career that can only get a boost from LA. Gone are the days when athletes had to be in a major market to make it in film and television, as James himself has shown through his years building his brand in Cleveland. But theres nothing like face-time for becoming a force in Hollywood. James and his business partner Maverick Carter have a production company, SpringHill Entertainment, that has a deal with Warner Bros. and office space on the legendary movie companys lot, where he could become a regular. Certainly the proximity will make it easier for LeBron personally to be part of future projects,Ž said David Schwab, an executive vice president at Octagon, a global sports and entertainment marketing and management firm. The advantage of a market like New York, Los Angeles and Golden State is the ability to have coffee, lunch or dinner dailyŽ with key decision makers. In a smaller market you dont get those consistent opportunities,Ž he said. Schwab said James partners at Warner Bros. and elsewhere are most likely excited that hes in Los Angeles as they could possibly use LeBron personally to close business deals with future partners of their own.ŽLEBRONFrom Page 1AP PHOTOMaria Sharapova of Russia serves to Vitalia Diatchenko of Russia Tuesday in London. TENNIS: WimbledonSharapova, Kvitova beaten at Wimbledon of upsets

PAGE 32

Page 4 SP www.yoursun.com Wednesday, July 4, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston5829.667„„7-3W-228-1230-17 NewYork5428.6591„4-6L-131-1323-15 TampaBay4242.50014118-2L-123-1719-25 Toronto4045.47117146-4W-123-2217-23 Baltimore2459.28932293-7W-112-2912-30 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland4637.554„„6-4W-227-1319-24 Detroit3849.43710172-8L-123-2115-28 Minnesota3547.42710172-8L-520-2015-27 Chicago2955.34517245-5L-116-2713-28 KansasCity2559.29821283-7L-411-3014-29 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston5531.640„„5-5L-325-1730-14 Seattle5431.635„8-2W-728-1426-17 Oakland4639.541887-3L-122-2124-18 LosAngeles4342.50611113-7L-120-2123-21 Texas3847.44716167-3L-119-2619-21 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta4934.590„„6-4W-423-1726-17 Philadelphia4537.5493„6-4W-228-1617-21 Washington4242.500742-8L-419-2223-20 Miami3551.40715126-4W-118-2517-26 NewYork3349.40215122-8L-114-2619-23 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee5035.588„„5-5W-226-1724-18 Chicago4835.5781„6-4W-525-1423-21 St.Louis4340.518625-5W-123-2220-18 Pittsburgh4044.476964-6L-121-2119-23 Cincinnati3748.4351397-3W-320-2517-23 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona4738.553„„5-5L-423-2024-18 LosAngeles4539.536116-4W-224-2321-16 SanFrancisco4541.523227-3L-126-1419-27 Colorado4243.494545-5W-116-2226-21 SanDiego3749.43010103-7L-119-2518-24 MAJORLEAGUEBASEBALLCUBS5,TIGERS3DETROITABRHBIBBSOAVG. Mahtooklf413000.221 Castellanosrf411000.309 Candelario3b400101.238 Goodrum2b401102.236 A dduci1b411000.250 J onescf301011.221 McCannc401102.226 Iglesiasss400000.266 Fulmerp200000.000 c-Reyesph100001.211 S tumpfp000000--A .Wilsonp000000--S aupoldp000000.000 T OTALS3438317 CHICAGOABRHBIBBSOAVG. A lmoracf411112.329 Heywardrf422100.288 Zobrist2b401000.292 Rizzo1b401200.250 Baez3b400003.286 S chwarberlf412101.247 S tropp000000.000 Contrerasc302010.280 Russellss401000.286 Hendricksp100001.091 a-LaStellaph111000.280 Bassp000000--b-Boteph000010.241 J .Wilsonp000000.000 Cishekp000000.200 d-Happph-lf000010.257 T OTALS33511547 DETROIT200100000„380 CHICAGO00003011X„5111 a-doubledforHendricksinthe5th.b-walked f orBassinthe6th.c-struckoutforFulmerin t he7th.d-walkedforCishekinthe8th. E„Russell(11).LOB„Detroit5,Chicago 8 .2B„Goodrum(16),Almora(18), Heyward(15),Russell(14),LaStella(4). HR„Schwarber(17),offSaupold.RBIs„ Candelario(33),Goodrum(26),McCann (23),Almora(27),Heyward(38),Rizzo2 (58),Schwarber(39).CS„Bote(2). GIDP„Castellanos,Fulmer. DP„Chicago2(Rizzo,Baez,Zobrist), (Zobrist,Rizzo). DETROITIPHRERBBSONPERA Fulmer67 3335100 4.22 S tumpf,L,1-4.22 110116 6.00 A .Wilson.10 000163.90 S aupold12 111019 4.46 CHICAGOIPHRERBBSONPERA Hendricks57 331278 4.27 Bass10 000014 0.68 J .Wilson,W,3-210 000223 3.09 Cishek,H,1010 000215 1.85 Strop,S,2-411 000114 2.55 Inheritedrunners-scored„A.Wilson1-0. T„2:57.A„38,424(41,649).BREWERS2,TWINS0MINNESOTAABRHBIBBSOAVG. Mauer1b400002.259 Polancoss401002.125 Rosariolf301010.312 Escobar3b200022.274 Keplerrf300011.222 Astudillo2b300000.357 Moyap000000--d-Grossmanph100001.237 Cavecf400004.233 Wilsonc300000.120 e-Morrisonph100001.189 Odorizzip200000.000 Presslyp000000--b-Dozierph-2b100000.220 TOTALS31020413 MILWAUKEEABRHBIBBSOAVG. Millerss301001.271 Perezlf-rf100000.240 Thamesrf312211.248 Yelichlf000000.289 Aguilar1b300013.308 Shaw3b401001.239 Braunlf300002.241 Haderp0000001.000 c-Sogardph100001.134 Knebelp000000--Villar2b300003.254 Kratzc300001.250 Broxtoncf200011.227 Guerrap100001.000 a-Orfph-ss110011.000 TOTALS28242416 MINNESOTA000000000„021 MILWAUKEE00002000X„241 a-walkedforGuerrainthe5th.b-poppedout forPresslyinthe7th.c-struckoutforHader inthe8th.d-struckoutforMoyainthe9th. e-struckoutforWilsoninthe9th. E„Rosario(6),Miller(6).LOB„Minnesota 8,Milwaukee6.2B„Polanco(1),Miller (13).HR„Thames(12),offOdorizzi.RBIs„ Thames2(26).SB„Orf(1). MINNESOTAIPHRERBBSONPERA Odorizzi,L,3-654 2249109 4.57 Pressly100003123.76 Moya200004237.71 MILWAUKEEIPHRERBBSONPERA Guerra,W,5-552 003889 2.87 Hader,H,1430 001236 1.21 Knebel,S,911100003143.05 WP„Guerra.T„2:55.A„32,375(41,900).REDSOX11,NATIONALS4BOSTONABRHBIBBSOAVG. Bettscf411010.336 Benintendilf521000.279 Martinezrf522401.325 Moreland1b111000.288 Pearce1b412100.307 Bogaertsss312320.276 Devers3b310011.242 Nunez2b412300.254 Leonc300011.248 Johnsonp211000.250 Hembreep100001.000 Workmanp000000--a-Swihartph100001.165 Cuevasp000000--TOTALS3611121155 WASHINGTONABRHBIBBSOAVG. Turnerss502001.272 Sotolf501001.308 Rendon3b501000.289 Harperrf311012.218 Difo2b100000.249 Murphy2b400000.190 Collinsp000000--Gracep000000--Reynolds1b412101.255 Taylorcf402001.242 Severinoc311110.170 Roarkp301101.161 Goodwinrf111100.185 TOTALS38412427 BOSTON030060002„11120 WASHINGTON000201001„4120 a-struckoutforWorkmaninthe8th.LOB„ Boston3,Washington9.2B„Nunez(14), Pearce(8),Harper(14).HR„Nunez(6),off Roark;Bogaerts(13),offRoark;Martinez (26),offGrace;Severino(1),offHembree; Goodwin(3),offCuevas.RBIs„Martinez4 (71),Bogaerts3(47),Nunez3(22),Pearce (17),Reynolds(13),Severino(12),Roark (4),Goodwin(12).CS„Taylor(5). DP„Washington3(Murphy,Turner, Reynolds),(Rendon,Murphy,Reynolds), (Turner,Difo,Reynolds). BOSTONIPHRERBBSONPERA Johnson4.28 222277 4.23 Hembree1.12 110429 3.72 Workman,W,1-010 00019 0.75 Cuevas22 110031 4.50 WASHINGTONIPHRERBBSONPERA Roark,L,3-10710 992498 4.60 Collins110021202.77 Grace112210193.86 Inheritedrunners-scored„Hembree2-0. WP„Roark.T„2:55.A„42,531(41,313).BLUEJAYS8,METS6NEWYORKABRHBIBBSOAVG. Nimmocf411012.264 Bautistarf211030.223 Cabrera2b211231.281 1-Reyespr000000.179 Confortolf501102.222 Floresdh411100.259 Frazier3b400001.217 Smith1b412001.240 Mesoracoc311201.225 Plaweckic100000.229 Rosarioss400001.241 TOTALS3368679 TORONTOABRHBIBBSOAVG. Grandersondh412110.254 Hernandezlf311011.261 Solarte3b411301.250 Smoak1b300010.232 Pillarcf400000.245 Martinc310011.165 Grichukrf321002.210 GurrielJr.ss411300.225 Travis2b211010.230 TOTALS3087755 NEWYORK220100100„681 TORONTO00001052X„870 1-ranforCabrerainthe9th.E„Bautista(3). LOB„NewYork7,Toronto5.2B„Nimmo(10), Conforto(10),Smith2(5),Granderson2(13). HR„Cabrera(15),offEstrada;Mesoraco(8), offPetricka;Flores(7),offGuilmet;Solarte (16),offGsellman;GurrielJr.(4),offPeterson. RBIs„Cabrera2(47),Conforto(25),Flores (27),Mesoraco2(21),Granderson(27), Solarte3(48),GurrielJr.3(11).CS„Nimmo (3).DP„Toronto1(Smoak,GurrielJr.). NEWYORKIPHRERBBSONPERA Wheeler6.13 2235107 4.36 Swarzak.11332021 6.28 Gsellman,BS,6-9 .11110084.44 Peterson,L,1-112 220017 3.38 TORONTOIPHRERBBSONPERA Estrada.11 221112 4.72 Petricka2.22 221134 5.25 Guilmet1.12 1111 3211.70 Mayza1.11001137 3.75 Biagini.20 112117 6.45 Loup.21000174.08 Axford,W,2-11.21 001328 4.28 Clippard,S,6-10.10 00003 3.10 Inheritedrunners-scored„Swarzak1-1, Gsellman2-2,Mayza2-0,Biagini1-0,Loup 2-1,Clippard2-0.HBP„Wheeler(Travis), Peterson(Grichuk).WP„Swarzak. T„3:13.A„24,010(53,506).BOXSCORES ROUNDUP/MATCHUPSChicagoCubs5,Detroit3: Anthony Rizzodroveinhissecondrunofthe gameintheseventhinningtosnap atie,KyleSchwarberfollowedwith asolohomerintheeighthandthe ChicagoCubsreboundedfromanearly three-runde“cittoedgetheDetroit Tigersfortheir“fthstraightwin. Milwaukee2,Minnesota0: EricThames hitatwo-runhomerandthreepitchers combinedonatwo-hitshutoutas MilwaukeeslippedpastMinnesota. Boston11,Washington4: Xander Bogaertshitathree-runhomerduring asix-run“fthinning,J.D.Martinez andEduardoNunezalsowentdeepto powerBoston. Toronto8,N.Y.Mets6: LourdesGurrielJr.hitatiebreakingtwo-runhome runintheeighthinningandToronto rallied. LATE AtlantaatN.Y.Yankees BaltimoreatPhiladelphia ChicagoWhiteSoxatCincinnati TampaBayatMiami HoustonatTexas ClevelandatKansasCity SanDiegoatOakland L.A.AngelsatSeattle SanFranciscoatColorado St.LouisatArizona PittsburghatL.A.DodgersTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA PittsburghMusg rove(R)3-3 3.793-41-215.16.46 LosAngelesHill(L)8:10p1-34.683-60-117.22.55 SanFranSuarez(L)3-44.185-81-018.02.00 ColoradoAnderson(L)8:10p5-34.238-91-219.13.26 St.LouisMikolas(R)8-32.6110-61-118.03.50 ArizonaCorbin(L)10:10p6-33.069-80-119.02.84AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA LosAngelesTBD0-00.000-00-00.00.00 SeattleLeake(R)4:10p8-44.0113-41-121.03.00 HoustonMcCullersJr.(R)9-33.5512-51-019.02.37 TexasMinor(L)7:05p6-44.648-72-020.01.35 ClevelandBauer(R)7-62.459-82-120.01.35 KansasCityKennedy(R)8:15p1-85.113-140-218.05.00INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA BostonRodriguez(L)9-34.1113-31-216.06.19 WashingtonFedde(R)11:05a1-36.002-31-216.16.06 AtlantaTeheran(R)6-54.2110-62-116.23.78 NewYork(AL)Sabathia(L)1:05p5-33.028-71-220.02.25 TampaBayTBD0-00.000-00-00.00.00 MiamiUrena(R)1:10p2-94.402-141-219.23.66 DetroitLiriano(L)3-43.994-80-315.06.00 Chicago(NL)Quintana(L)2:20p6-64.3110-60-215.15.28 BaltimoreHess(R)2-55.942-70-214.110.05 PhiladelphiaNola(R)4:05p10-22.4812-52-018.03.50 SanDiegoLauer(L)3-55.083-100-117.02.12 OaklandManaea(L)4:05p8-63.3710-73-019.02.84 MinnesotaBerrios(R)8-63.5210-71-117.23.57 MilwaukeeAnderson(R)4:10p6-64.189-71-116.14.41 NewYork(NL)Oswalt(R)0-19.820-10-12.220.25 TorontoStroman(R)7:07p1-56.204-51-117.03.71 Chicago(AL)Covey(R)3-34.824-50-211.112.71 CincinnatiRomano(R)7:10p4-85.308-91-117.03.71 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJULY4 1905: ThePhiladelphiaAthleticsscoredtworunsinthe 20thinning,givingRubeWaddella4-2victoryoverCy YoungoftheBostonRedSox.Bothpitcherswentthe distance.Youngdidnotallowawalk. 1908: GeorgeWiltseoftheNewYorkGiantspitcheda 10-inning,1-0no-hitteragainstthePhiladelphiaPhillies. 1912: GeorgeMullinoftheDetroitTigerscelebratedhis32nd birthdaybypitchingano-hitterovertheSt.LouisBrowns. 1925: Twoofthegreatleft-handersoftheirtime,Herb PennockoftheYankeesandLeftyGroveoftheAthletics, hookedupinapitchersduelthatNewYorkwon1-0in15 innings.Pennockgaveupfourhitsandwalkednone. 1939: JimTaboroftheBostonRedSoxhitthreehome runs,includingtwograndslams,inan18-12triumph overthePhiladelphiaAthleticsinthesecondgameofa doubleheader. 1976: ThePhilliesTimMcCarverlostagrandslam whenhepassedGarryMaddoxonthebasepaths.The PhilliesstillbeatthePirates10-5atPittsburgh. 1983: DaveRighettioftheNewYorkYankeespitcheda4-0 no-hitteragainsttheBostonRedSoxatYankeeStadium. 1984: PhilNiekrooftheNewYorkYankeesstruckout “veTexasRangerstobecometheninthpitcherwith 3,000strikeouts.No.3,000wasLarryParrish. 2006: VictorMartinezwent5-for-6andJhonnyPeralta andTravisHafnereachhittwoofClevelandssixhome runs,poweringtheIndianstoa19-1routofNewYork. ThewinwasClevelandslargestathomeinmorethan 56years,sincea21-2victoryoverthePhiladelphia AthleticsonJune18,1950. 2014: BrianRobertshitthreedoublesandatriple,leadingtheNewYorkYankeestoa6-5winoverMinnesota. Todaysbirthday: JaredHughes33.STATISTICALLEADERS A MERICANLEAGUE RUNS: Lindor,Cleveland,73;Trout,LosAngeles,66; Betts,Boston,65;Springer,Houston,60;Segura, Seattle,59;Judge,NewYork,58;Martinez,Boston,58; Ramirez,Cleveland,58;Rosario,Minnesota,57;Benintendi,Boston,56. RBI: Martinez,Boston,67;Haniger,Seattle,62;Machado,Baltimore,59;Encarnacion,Cleveland,57;Gattis, Houston,56;Judge,NewYork,56;Lowrie,Oakland,56; 4tiedat55. HITS: Altuve,Houston,114;Segura,Seattle,109;Castellanos,Detroit,104;Lindor,Cleveland,101;Martinez, Boston,100;Rosario,Minnesota,100;Machado,Baltimore,99;Lowrie,Oakland,95;AJones,Baltimore,94; Ramirez,Cleveland,93. HOMERUNS: Martinez,Boston,25;Ramirez,Cleveland, 24;Trout,LosAngeles,24;Judge,NewYork,23;Lindor, Cleveland,23;Betts,Boston,21;Cruz,Seattle,21; Machado,Baltimore,21;3tiedat20. STOLENBASES: Gordon,Seattle,21;Anderson,Chicago,17;Benintendi,Boston,16;Davis,Cleveland,16; DeShields,Texas,16;Merri“eld,KansasCity,16;Betts, Boston,15;Ramirez,Cleveland,15;Smith,TampaBay, 15;Segura,Seattle,14. PITCHING: Severino,NewYork,13-2;Kluber,Cleveland,12-4;Snell,TampaBay,11-4;Happ,Toronto,10-4; Morton,Houston,10-2;Porcello,Boston,10-3;5tiedat 9. ERA: Severino,NewYork,1.98;Verlander,Houston, 2.12;Snell,TampaBay,2.24;Sale,Boston,2.40;Bauer, Cleveland,2.46;Cole,Houston,2.50;Morton,Houston, 2.55;Kluber,Cleveland,2.64;Skaggs,LosAngeles,2.64; Sabathia,NewYork,3.02. STRIKEOUTS: Sale,Boston,164;Cole,Houston,151; Bauer,Cleveland,148;Paxton,Seattle,145;Verlander, Houston,144;Severino,NewYork,138;Morton,Houston,133;Snell,TampaBay,123;Kluber,Cleveland,120; Berrios,Minnesota,111. NATIONALLEAGUE RUNS: Albies,Atlanta,65;Blackmon,Colorado,61; Goldschmidt,Arizona,57;Hernandez,Philadelphia,57; Pham,St.Louis,56;Arenado,Colorado,55;Baez,Chicago,53;Freeman,Atlanta,53;Bellinger,LosAngeles, 52;Yelich,Milwaukee,52. RBI: Baez,Chicago,61;Suarez,Cincinnati,61;Arenado, Colorado,60;Story,Colorado,59;Freeman,Atlanta, 56;Markakis,Atlanta,56;Rizzo,Chicago,56;Aguilar, Milwaukee,55;Kemp,LosAngeles,55;Gennett,Cincinnati,54. HITS: Markakis,Atlanta,106;Gennett,Cincinnati,103; Freeman,Atlanta,100;Albies,Atlanta,97;Castro, Miami,96;Anderson,Miami,94;Arenado,Colorado,93; Crawford,SanFrancisco,90;Turner,Washington,90;2 tiedat89. HOMERUNS: Arenado,Colorado,21;Harper,Washington,21;Aguilar,Milwaukee,19;Goldschmidt,Arizona, 18;Muncy,LosAngeles,18;Albies,Atlanta,17;Bellinger,LosAngeles,17;Desmond,Colorado,17;6tied at16. STOLENBASES: MTaylor,Washington,23;Turner, Washington,22;Inciarte,Atlanta,21;SMarte,Pittsburgh,18;Cain,Milwaukee,16;Dyson,Arizona,16; Hamilton,Cincinnati,15;Peraza,Cincinnati,14;Baez, Chicago,13;Hernandez,Philadelphia,13. PITCHING: Lester,Chicago,11-2;Nola,Philadelphia, 10-2;Scherzer,Washington,10-5;Godley,Arizona,9-6; 7tiedat8. ERA: deGrom,NewYork,1.85;Foltynewicz,Atlanta, 2.02;Scherzer,Washington,2.16;Lester,Chicago,2.25; Nola,Philadelphia,2.48;Mikolas,St.Louis,2.61;Newcomb,Atlanta,2.71;Corbin,Arizona,3.14;Wacha,St. Louis,3.20;Freeland,Colorado,3.25. STRIKEOUTS: Scherzer,Washington,174;Corbin,Arizona,134;deGrom,NewYork,134;Gray,Colorado,119; Greinke,Arizona,108;Foltynewicz,Atlanta,107;Nola, Philadelphia,107;Velasquez,Philadelphia,107;Pivetta, Philadelphia,104;Stripling,LosAngeles,96.MONDAYSGAMES AmericanLeague Detroit3,Toronto2,10inn. Cleveland9,KansasCity3 NationalLeague Colorado5,SanFrancisco2 St.Louis6,Arizona3 L.A.Dodgers17,Pittsburgh1 Interleague Atlanta5,N.Y.Yankees3,11inn. Boston4,Washington3 Cincinnati5,ChicagoWhiteSox3 Miami3,TampaBay2,10innings Milwaukee6,Minnesota5,10innings THURSDAYSGAMES AmericanLeague TexasatDetroit,7:10p.m. BaltimoreatMinnesota,8:10p.m. ChicagoWhiteSoxatHouston,8:10p.m. L.A.AngelsatSeattle,10:10p.m. NationalLeague MiamiatWashington,7:05p.m. AtlantaatMilwaukee,8:10p.m. SanDiegoatArizona,9:40p.m. St.LouisatSanFrancisco,10:15p.m.BASEBALLCALENDARJULY6: Lastdaytosignfor amateurdraftpickssubject todeadline. JULY17: All-StarGame, Washington. JULY29: HallofFame inductions, Cooperstown,N.Y. JULY31: Lastdaytotrade aplayerwithoutsecuring waivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winter meetings, LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. AltuveHou8633755114.338 BettsBos662526585.337 SeguraSea7832559109.335 JMartinezBos8130958100.324 SimmonsLAA742734187.319 MDuffyTB682702485.315 RosarioMin793165699.313 TroutLAA852946692.313 MMachadoBal823194199.310 CastellanosDet8333645104.310 NATIONALLEAGUE PlayerGABRHPct. GennettCin8130749103.336 AlmoraChC772424480.331 MarkakisAtl8332751106.324 KempLAD812603984.323 BCrawfordSF812893890.311 FFreemanAtl8332253100.311 ArenadoCol793005593.310 SuarezCin682553978.306 DickersonPit752833586.304 MartinezStL772853585.298 ThroughJuly2

PAGE 33

The Sun / Wednesday, July 4, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Clearwater (Phillies) 9 3 .750 „ Lakeland (Tigers) 8 3 .727 Daytona (Reds) 6 4 .600 2 Tampa (Yankees) 6 6 .500 3 Dunedin (Blue Jays) 6 6 .500 3 Florida (Braves) 3 8 .273 5 South Division W L Pct. GB Fort Myers (Twins) 7 5 .583 „ Palm Beach (Cardinals) 6 5 .545 Jupiter (Marlins) 5 7 .417 2 Charlotte (Rays) 5 7 .417 2 St. Lucie (Mets) 4 6 .400 2 Bradenton (Pirates) 3 8 .273 3 Tuesdays Games Florida 6, Jupiter 1 Dunedin 4, Tampa 2 Charlotte 1, Fort Myers 0 Clearwater 3, Lakeland 2 Palm Beach at Bradenton, late St. Lucie at Daytona, late Wednesdays Games Jupiter at Lakeland, 5 p.m. Daytona at Palm Beach, 6 p.m. Clearwater at Tampa, 6:30 p.m. Bradenton at St. Lucie, 6:30 p.m. Charlotte at Florida, 6:31 p.m. Dunedin at Fort Myers, 7 p.m. Thursdays Games Daytona at Palm Beach, 6:30 p.m. Jupiter at Lakeland, 6:30 p.m. Bradenton at St. Lucie, 6:30 p.m. Clearwater at Tampa, 6:30 p.m. Charlotte at Florida, 6:31 p.m. Dunedin at Fort Myers, 7 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Los Angeles -180 Pittsburgh +165 at Colorado -123 San Francisco +113 at Arizona -133 St. Louis +123American League at Seattle -106 Los Angeles -104 Houston -154 at Texas +144 Cleveland -220 at K ansas City +200 Interleague at Cincinnati -180 Chi. White Sox +165 at Chi. Cubs -225 Detroit +205 Boston -122 at W ashington +112 at N.Y. Yankees -170 Atlanta +158 at Miami Off Tampa Bay Off at Philadelphia Off Baltimore Off at Oakland -170 San Diego +158 at Milwaukee -108 Minnesota -102 at Toronto -185 N.Y. Mets +170Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Named John Vidalin chief operating of“ cer for business operations. Recalled RHP Yefry Ramrez from Norfolk (IL). Placed INF Steve Wilkerson on the 10-day DL, retroactive to July 2. Placed OF Colby Rasmus on the restricted list. CLEVELAND INDIANS „ Recalled OF Greg Allen from Columbus (IL). Placed OF Lonnie Chisenhall on the 10-day DL. Signed C Noah Naylor and RHP Ethan Hankins. HOUSTON ASTROS „ Activated RHP Joe Smith from the 10-day DL. Selected the contract of C Tim Federowicz from Fresno (PCL). Placed C Brian McCann on the 10-day DL, retroactive to July 1. KANSAS CITY ROYALS „ Agreed to terms with RHP Brady Singer. LOS ANGELES ANGELS „ Reinstated LHP-OF Shohei Ohtani from the 10-day DL. Recalled RHP Miguel Almonte from Salt Lake (PCL). Optioned RHPs Deck McGuire and Eduardo Paredes to Salt Lake (PCL). Signed RHPs Gabriel Hernandez, Luis Nuez and Daniel Rojas; CF Darwin Moreno; SS Jean Puntiel and LHP Roelis Taveras to minor league contracts. MINNESOTA TWINS „ Recalled LHP Gabriel Moya from Rochester (IL). Optioned RHP Zack Littell to Rochester. NEW YORK YANKEES „ Optioned RHP Jonathan Loaisiga to Scranton/Wilkes-Barre (IL). Reinstated RHP A.J. Cole from the 10-day DL. OAKLAND ATHLETICS „ Reinstated 3B Matt Chapman from the 10-day DL. Optioned INF Franklin Barreto to Nashville (PCL). TEXAS RANGERS „ Activated 1B Ronald Guzmn from the seven-day concussion list. Optioned RHP Chris Martin to Round Rock (PCL). TORONTO BLUE JAYS „ Signed RHPs Josh Hiatt and Andy McGuire and C Brett Wright to minor league contracts.National LeagueATLANTA BRAVES „ Reinstated RHP Arodys Vizcaino from the 10-day DL. COLORADO ROCKIES „ Recalled RHP Antonio Senzatela from Albuquerque (PCL). Placed RHP Chad Bettis on the 10-day DL. PHILADLEPHIA PHILLIES „ Agreed to terms with RHPs Starlyn Castillo, Eiberson Castellano, Wilson Gherbaz, Jonathan Rivas and Luis Vegas; LHPs Joalbert Angulo and Neyker Ibarra; Cs Victor Diaz, Andrick Nava and Javier Vinal; OFs Jeury Corona and Reiberth Gil; 2B Alexeis Azuaje and SS Kervin Pichardo to minor-league contracts. PITTSBURGH PIRATES „ Recalled RHP Dovydas Neverauskas from Indianapolis (IL). Optioned RHP Tanner Anderson to Indianapolis.American AssociationCHICAGO DOGS „ Released RHP Scott Firth and INF Matt Telesco. CLEBURNE RAILROADERS „ Signed C Quinn Irey. ST. PAUL SAINTS „ Released INF J.J. Gould. Signed RHPs Andrew Thome and Zack Jones and INF Matt Snyder. WINNIPEG GOLDEYES „ Released INF Jamey Smart. Signed C Tyler Baker, INF Tommy Mendonca and RHP J.C. Sulbaran.Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Justin Martinez.Frontier LeagueEVANSVILLE OTTERS „ Signed RHP Alex Phillips. FLORENCE FREEDOM „ Traded RHP Zach Kirby to Normal. LAKE ERIE CRUSHERS „ Signed INF Nick Roark. NORMAL CORNBELTERS „ Released RHP David Perez. RIVER CITY RASCALS „ Signed RHP Brian Bass. Released LHP Spencer Hunter. TRAVERSE CITY BEACH BUMS „ Signed LHP Austin Stephens.BASKETBALLNational Basketball AssociationCHICAGO BULLS „ Signed C Wendell Carter Jr. and F Chandler Hutchison. DENVER NUGGETS „ Agreed to terms with F Michael Porter Jr. on a multiyear contract. GOLDEN STATE WARRIORS „ Signed C DeMarcus Cousins to a one-year contract. ORLANDO MAGIC „ Signed C Mo Bamba.FOOTBALLNational Football LeagueNFL „ Suspended Green Bay RB Aaron Jones, San Francisco LB Reuben Foster and Los Angeles Rams G Jamon Brown for the “ rst two games of the 2018 regular season for violating the NFL Policy and Program for Substances of Abuse.Canadian Football LeagueEDMONTON ESKIMOS „ Signed DL AlanMichael Cash to the practice roster.HOCKEYNational Hockey LeagueARIZONA COYOTES „ Signed C Brad Richardson to a two-year contract. BOSTON BRUINS „ Re-signed F Sean Kuraly to a three-year contract. Signed F Anton Bildh to a two-way contract. DALLAS STARS „ Named Bob Jones assistant coach of Texas (AHL). Signed LW Remi Elie to a one-year contract. LOS ANGELES KINGS „ Signed D Sean Walker to a two-year entry-level contract. NASHVILLE PREDATORS „ Signed F Colin Blackwell to a two-year, two-way contract. TORONTO MAPLER LEAFS „ Traded F Matt Martin to the New York Islanders for G Eamon McAdam. WASHINGTON CAPITALS „ Re-signed F Riley Barber to a one-year contract.American Hockey LeagueROCHESTER AMERICANS „ Re-signed F Dalton Smith to a one-year contract.SOCCERMajor League SoccerFC DALLAS „ Announced the transfer of M Mauro Diaz to Shabab Al-Ahli Dubai FC (UAE Arabian Gulf League).TENNISTENNIS INTEGRITY UNIT „ Announced Egyptian player Karim Hossam was banned for life and “ ned $15,000 after being convicted of multiple match-“ xing offenses.COLLEGESEDINBORO „ Named Chris Bess womens assistant basketball coach and Mike DePalma assistant wrestling coach. SAINT ANSELM „ Named Cody Cruzen defensive backs coach, James Willette tight ends coach and John Scargle assistant special teams and assistant defensive backs coach. YALE „ Named Danielle Brown womens assistant basketball coach.SOCCERMAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 11 3 4 37 38 20 New York Red Bulls 10 4 2 32 34 16 New York City FC 9 4 4 31 34 24 Columbus 8 5 6 30 24 19 New England 7 4 6 27 30 25 Chicago 6 7 5 23 27 31 Montreal 7 11 0 21 22 31 Philadelphia 6 8 3 21 21 25 Orlando City 6 10 1 19 24 37 Toronto FC 4 9 3 15 24 30 D.C. United 2 7 4 10 21 27 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 9 3 5 32 31 18 FC Dallas 9 2 5 32 25 17 Los Angeles FC 9 4 3 30 35 25 Portland 7 3 5 26 24 21 Real Salt Lake 7 8 2 23 21 32 Vancouver 6 7 5 23 26 35 Houston 6 6 3 21 31 24 Los Angeles Galaxy 6 7 3 21 25 26 Minnesota United 5 10 1 16 19 30 Colorado 4 9 3 15 20 28 Seattle 3 9 3 12 13 21 San Jose 2 9 6 12 28 35 3 points for victory, 1 point for tieJune 29FC Dallas 1, Minnesota United 0June 30Portland 3, Seattle 2 Atlanta United FC 4, Orlando City 0 Montreal 2, Sporting Kansas City 0 Columbus 2, Real Salt Lake 1 New England 3, D.C. United 2 Chicago 3, New York City FC 2 Los Angeles FC 4, Philadelphia 1 Los Angeles Galaxy 3, San Jose 3, tieJuly 1New York Red Bulls 1, Toronto FC 0 Colorado 1, Vancouver 0Tuesdays GameLos Angeles FC at Houston, lateTodays GamesToronto 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s GamesOrlando 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s GameNew 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 1 3 36 31 13 Seattle 6 3 5 23 15 12 Orlando 6 5 4 22 21 20 Chicago 5 3 7 22 21 17 Utah 5 3 6 21 13 11 Portland 5 5 5 20 20 20 Houston 4 5 5 17 16 21 Washington 2 9 4 10 10 20 Sky Blue FC 0 10 3 3 10 23 3 points for victory, 1 point for tie.June 30North Carolina 3, Orlando 0 Utah 0, Seattle 0, tie Portland 1, Sky Blue 1, tieJuly 1Chicago 2, Washington 0Todays GameChicago at North Carolina, 7 p.m.Fridays GameUtah at Portland, 11 p.m.Saturdays GamesChicago at Sky Blue FC, 7 p.m. Washington at Orlando, 7:30 p.m. Houston at Seattle, 10 p.m.Wednesday, July 11Washington at North Carolina, 7 p.m. Orlando at Houston, 8:30 p.m. Utah at Seattle, 10:30 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 CUP SECOND ROUND (ROUND OF 16) June 30 At Kazan, RussiaFrance 4, Argentina 3At Sochi, RussiaUruguay 2, Portugal 1July 1 At MoscowRussia 1, Spain 1 (Russia wins 4-3 on penalty kicks)At Nizhny Novgorod, RussiaCroatia 1, Denmark 1 (Croatia wins 3-2 on penalty kicks)Monday At Samara, RussiaBrazil 2, Mexico 0At Rostov-on-Don, RussiaBelgium 3, Japan 2Tuesday At St. Petersburg, RussiaSweden 1, Switzerland 0At MoscowEngland 1, Colombia 1 (England wins 4-3 on penalty kicks)QUARTERFINALS Friday At Nizhny Novgorod, RussiaFrance vs. Uruguay, 10 a.m.At Kazan, RussiaBrazil vs. Belgium, 2 p.m.Saturday At Samara, RussiaSweden vs. England, 10 a.m.At Sochi, RussiaRussia vs. Croatia, 2 p.m.SEMIFINALS Tuesday, July 10 At St. Petersburg, RussiaFrance-Uruguay winner vs. Brazil-Belgium winner, 2 p.m. Wednesday, July 11 At MoscowSweden-England winner vs. Russia-Croatia winner, 2 p.m.THIRD PLACE Saturday, July 14 At St. Petersburg, RussiaSemi“ nals losers, 10 a.m.WORLD CUP CHAMPIONSHIP Sunday, July 15 At MoscowSemi“ nals winners, 11 a.m.PRO BASKETBALLWNBAAll times EasternEASTERN C ONFERENCE W L PCT GB Washington 10 6 .625 „ Connecticut 9 7 .563 1 Atlanta 8 8 .500 2 Chicago 6 11 .353 4 New York 5 12 .294 5 Indiana 2 16 .111 9WESTERN CONFERENCE W L PCT GBPhoenix 13 5 .722 „ Seattle 13 5 .722 „ Los Angeles 12 5 .706 Minnesota 10 7 .588 2 Dallas 8 8 .500 4 Las Vegas 6 12 .333 7Mondays GamesNone scheduledTuesdays GamesSeattle 77, New York 62 Indiana 71, Minnesota 59 Dallas 108, Chicago 85 Connecticut at Los Angeles, lateTodays GamesNone scheduledThursdays GamesNew York at Washington, 7 p.m. Indiana at Dallas, 8 p.m. Los Angeles at Minnesota, 8 p.m. Connecticut at Phoenix, 10 p.m. Chicago at Las Vegas, 10 p.m.TENNISATP WORLD TOUR/WTA TOURWIMBLEDONTuesday results from Wimbledon at The All England Lawn Tennis & Croquet Club, London (seedings in parentheses):Mens Singles First RoundMarcos Baghdatis, Cyprus, def. Dominic Thiem (7), Austria, 6-4, 7-5, 2-0, ret. Karen Khachanov, Russia, def. David Ferrer, Spain, 6-1, 7-6 (3), 3-6, 7-5. Julien Benneteau, France, def. Marton Fucsovics, Hungary, 7-5, 7-5, 6-3. Frances Tiafoe, United States, def. Fernando Verdasco (30), Spain, 7-6 (6), 7-6 (5), 3-6, 6-3. Kyle Edmund (21), Britain, def. Alex Bolt, Australia, 6-2, 6-3, 7-5. Bradley Klahn, United States, def. Yuichi Sugita, Japan, 2-6, 7-6 (6), 6-2, 6-2. Horacio Zeballos, Argentina, def. Guido Andreozzi, Argentina, 4-6, 7-6 (1), 6-4, 6-4. Novak Djokovic (12), Serbia, def. Tennys Sandgren, United States, 6-3, 6-1, 6-2. Nick Kyrgios (15), Australia, def. Denis Istomin, Uzbekistan, 7-6 (3), 7-6 (4), 6-7 (5), 6-3. Robin Haase, Netherlands, def. Marius Copil, Romania, 7-6 (0), 7-5, 4-6, 7-6 (4). Bernard Tomic, Australia, def. Hubert Hurkacz, Poland, 6-4, 6-2, 7-6 (2). Kei Nishikori (24), Japan, def. Christian Harrison, United States, 6-2, 4-6, 7-6 (3), 6-2. Damir Dzumhur (27), Bosnia-Herzegovina, def. Maximilian Marterer, Germany, 6-3, 6-2, 6-4. Ernests Gulbis, Latvia, def. Jay Clarke, Britain, 4-6, 6-3, 7-6 (3), 3-6, 6-4. Taylor Fritz, United States, def. Lorenzo Sonego, Italy, 3-6, 6-3, 6-2, 6-2. Alexander Zverev (4), Germany, def. James Duckworth, Australia, 7-5, 6-2, 6-0. Juan Martin del Potro (5), Argentina, def. Peter Gojowczyk, Germany, 6-3, 6-4, 6-3. Feliciano Lopez, Spain, def. Federico Delbonis, Argentina, 6-3, 6-4, 6-2. Benoit Paire, France, def. Jason Jung, Taiwan, 7-5, 7-6 (1), 6-4. Denis Shapovalov (26), Canada, def. Jeremy Chardy, France, 6-3, 3-6, 7-5, 6-4. Matteo Berrettini, Italy, def. Jack Sock (18), United States, 6-7 (5), 6-7 (3), 6-4, 7-5, 6-2. Gilles Simon, France, def. Nikoloz Basilashvili, Georgia, 6-1, 7-6 (5), 6-1. Stephane Robert, France, def. Albert RamosVinolas, Spain, 7-6 (5), 6-2, 6-1. Matthew Ebden, Australia, def. David Gof“ n (10), Belgium, 6-4, 6-3, 6-4. Diego Schwartzman (14), Argentina, def. Mirza Basic, Bosnia-Herzegovina, 6-3, 6-2, 6-1. Jiri Vesely, Czech Republic, def. Florian Mayer, Germany, 7-6 (3), 6-4, 4-6, 6-1. Simone Bolelli, Italy, def. Pablo Cuevas, Uruguay, 7-6 (5), 7-6 (6), 6-1. Fabio Fognini (19), Italy, def. Taro Daniel, Japan, 3-6, 6-3, 6-3, 6-3. Alex De Minaur, Australia, def. Marco Cecchinato (29), Italy, 6-4, 6-7 (6), 7-6 (5), 6-4. Pierre-Hugues Herbert, France, def. Mischa Zverev, Germany, 6-4, 6-3, 6-4. Mikhail Kukushkin, Kazakhstan, def. Vasek Pospisil, Canada, 6-4, 3-6, 6-2, 6-3. Rafael Nadal (2), Spain, def. Dudi Sela, Israel, 6-3, 6-3, 6-2.Womens Singles First Round Simona Halep (1), Romania, def. Kurumi Nara, Japan, 6-2, 6-4. Saisai Zheng, China, def. Qiang Wang, China, 6-3, 4-6, 6-1. Lara Arruabarrena-Vecino, Spain, def. Ana Bogdan, Romania, 6-1, 3-6, 8-6. Su-Wei Hsieh, Taiwan, def. Anastasia Pavlyuchenkova (30), Russia, 6-4, 4-6, 6-3. Johanna Konta (22), Britain, def. Natalia Vikhlyantseva, Russia, 7-5, 7-6 (7). Dominika Cibulkova, Slovakia, def. Alize Cornet, France, 7-6 (3), 6-1. Sachia Vickery, United States, def. Marketa Vondrousova, Czech Republic, 6-1, 6-2. Elise Mertens (15), Belgium, def. Danielle Rose Collins, United States, 6-3, 6-2. Jelena Ostapenko (12), Latvia, def. Katy Dunne, Britain, 6-3, 7-6 (5). Kirsten Flipkens, Belgium, def. Heather Watson, Britain, 6-4, 7-5. So“ a Kenin, United States, def. Maria Sakkari, Greece, 6-4, 1-6, 6-1. Vitalia Diatchenko, Russia, def. Maria Sharapova (24), Russia, 6-7 (3), 7-6 (3), 6-4. Daria Gavrilova (26), Australia, def. Caroline Dolehide, United States, 6-2, 6-3. Samantha Stosur, Australia, def. Shuai Peng, China, 6-4, 7-5. Taylor Townsend, United States, def. Pauline Parmentier, France, 6-2, 6-4. Aliaksandra Sasnovich, Belarus, def. Petra Kvitova (8), Czech Republic, 6-4, 4-6, 6-0. Garbine Muguruza (3), Spain, def. Naomi Broady, Britain, 6-2, 7-5. Alison Van Uytvanck, Belgium, def. Polona Hercog, Slovenia, 6-2, 6-2. Jennifer Brady, United States, def. Kateryna Kozlova, Ukraine, 6-2, 6-7 (4), 6-2. Anett Kontaveit (28), Estonia, def. Denisa Allertova, Czech Republic, 6-2, 6-2. Ashleigh Barty (17), Australia, def. Stefanie Voegele, Switzerland, 7-5, 6-3. Eugenie Bouchard, Canada, def. Gabriella Taylor, Britain, 6-0, 4-6, 6-3. Yulia Putintseva, Kazakhstan, def. Magda Linette, Poland, 6-3, 3-6, 10-8. Daria Kasatkina (14), Russia, def. Jana Fett, Croatia, 6-2, 7-5. Angelique Kerber (11), Germany, def. Vera Zvonareva, Russia, 7-5, 6-3. Claire Liu, United States, def. Ana Konjuh, Croatia, 6-2, 6-7 (2), 6-3. Katie Boulter, Britain, def. Veronica Cepede Royg, Paraguay, 6-4, 5-7, 6-4. Naomi Osaka (18), Japan, def. Monica Niculescu, Romania, 6-4, 6-1. Carla Suarez-Navarro (27), Spain, def. Carina Witthoeft, Germany, 6-2, 6-4. Sara Sorribes Tormo, Spain, def. Kaia Kanepi, Estonia, 7-6 (5), 6-1. Alison Riske, United States, def. Mariana Duque-Marino, Colombia, 6-1, 6-1. Belinda Bencic, Switzerland, def. Caroline Garcia (6), France, 7-6 (2), 6-3. GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR A MILITARY TRIBUTE AT THE GREENBRIERSite: White Sulphur Springs, W.Va. Course: The Greenbrier (The Old White TPC). Yardage: 7,286. Par: 70. Purse: $7.3 million. Winners share: $1,314,000. Television: Thursday-Friday, 3:30-6:30 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel), 3-6 p.m. (CBS Sports). Defending champion: Xander Schauffele. Last week: Francesco Molinari won the Quicken Loans National. FedEx Cup leader: Dustin Johnson. Notes: The tournament changed its name to re” ect a military theme. ... This will be the last time the tournament is held in the summer. It originally was scheduled to move to the fall, assuming it continues. ... This is only the eighth time the tournament is being held. It was canceled in 2016 because of record ” ooding. ... Phil Mickelson, who is an ambassador and makes TV commercials pitching the resort as a place for families, is in the “ eld. This starts three straight tournaments for Mickelson through the British Open. ... Bubba Watson, who already has three victories this year on the PGA Tour, has a summer home at The Greenbrier and is playing the tournament. ... Webb Simpson originally planned to have his wife, Dowd, caddie for him this week. Thats no longer the case because she is pregnant with their “ fth child. ... The leading four players from the top 12 not already eligible for the British Open will get a spot at Carnoustie. ... Stuart Appleby won the inaugural tournament in 2010 by closing with a 59. Appleby and David Duval are the only players with sub-60 scores in the “ nal round to win on the PGA Tour. Next week: John Deere Classic. Online: www.pgatour.com EUROPEAN TOUR DUBAI DUTY FREE IRISH OPENSite: Donegal, Ireland. Course: Ballylif“ n GC. Yardage: 7,462. Par: 72. Purse: $7 million. Winners share: $1,666,667. Television: Thursday-Friday, 5:30 a.m. to 1:30 p.m. (Golf Channel); Saturday, 7:30 a.m. to 12:30 p.m. (Golf Channel); Sunday, 7 a.m. to noon (Golf Channel). Defending champion: Jon Rahm. Last week: Alex Noren won the French Open. Race to Dubai leader: Patrick Reed. Notes: Rory McIlroys foundation is the host of the tournament, and the “ eld has strengthened in recent years, though it features only two from the top 10 in the world in McIlroy and Rahm. ... Rahm won the “ rst of his three European Tour events last year. ... This is the “ rst time the Irish Open has been held at Ballylif“ n since 2000, when Patrik Sjoland won. ... Ben Crenshaw is the only American to win the Irish Open, in 1976 when it was held at Portmarnock. ... McIlroy won the Irish Open two years ago when it was held at The K Club. ... Patrick Reed has been atop the Race to Dubai standings since winning the Masters. ... Norens victory in the French Open was his seventh in the last four years. The leading three players from the top 10 not already eligible will get into the British Open. Next week: Aberdeen Asset Management Scottish Open. Online: www.europeantour.com LPGA TOUR THORNBERRY CREEK LPGA CLASSICSite: Oneida, Wis. Course: Thornberry Creek at Oneida. Yardage: 6,624. Par: 72. Purse: $2 million. Winners share: $300,000. Television: Thursday-Friday, 6:30-8:30 p.m. (Golf Channel); Saturday-Sunday, 5:30-8:30 p.m. (Golf Channel). Defending champion: Katherine Kirk. Last week: Sung Hyun Park won the KPMG Womens PGA Championship. Race to CME Globe leader: Ariya Jutanugarn. Notes: Sung Hyun Park, fresh off her second major, is playing this week. Also playing are Ariya and Moriya Jutanugarn, Brooke Henderson, Nasa Hataoka and Lydia Ko. ... South Korea will be the No. 1 seed for the UL International Crown later this year, featuring a four-player team of Sung Hyun Park, Inbee Park, So Yeon Ryu and I.K. Kim, who earned the fourth spot with her tie for eighth at the Womens PGA. They have combined for 12 majors. ... Hataoka already has earned $932,952, with $590,806 of that coming in the last two weeks after a victory in Arkansas and a playoff loss in the Womens PGA. The Japanese star is 31 under in her last seven rounds. ... Charley Hull of England is the only player to register top 10s in all three LPGA majors this year. She tied for 10th in the U.S. Womens Open, tied for sixth in the ANA Inspiration and shot 67 on Sunday to move into a tie for sixth in the Womens PGA. ... Sung Hyun Park and Ariya Jutanugarn are the only multiple winners on the LPGA Tour this year. Next week: Marathon Classic. Online: www.lpga.com WEB.COM TOUR LECOM HEALTH CHALLENGESite: Findley Lake, N.Y. Course: Peekn Peak Resort (Upper Course). Yardage: 7,058. Par: 72. Purse: $600,000. Winners share: $108,000. Television: Thursday-Friday, 1:30-3:30 p.m. (Golf Channel); Saturday-Sunday, 3-5:30 p.m. (Golf Channel). Defending champion: Chesson Hadley. Last week: Anders Albertson won the Lincoln Land Championship. Money leader: Sungjae Im. Next week: Utah Championship. Online: www.pgatour.com/webcom PGA TOUR CHAMPIONSLast week: David Toms won the U.S. Senior Open. Next week: Constellation Senior Players Championship. Charles Schwab Cup leader: David Toms. Online: www.pgatour.com/champions OTHER TOURSMEN Japan Golf Tour: Shigeo Nagashina Invitational Sega Sammy Cup, North Country GC, Hokkaido, Japan. Defending champion: Chan Kim. Online: www.jgto.org Asian Tour: Sarawak Championship, Damai Golf & CC, Sarawak, Malaysia. Defending champion: New tournament. Online: www. asiantour.com Challenge Tour: Prague Golf Challenge, Prague City Golf, Prague, Czech Republic. Defending champion: Garrick Porteous. Online: www.europeantour.com/ challengetour Mackenzie Tour: Windsor Championship, Ambassador GC, Windsor, Ontario. Defending champion: New tournament. Online: www. pgatour.com/canada Korean Tour: NS Home Shopping Gunsan CC Jeonbuk Open, Gunsan CC, Gunsan, South Korea. Defending champion: Hyung Jung Lee. Online: www.eng.kgt.co.kr Staysure Tour: Swiss Seniors Open, Golf Club Bad Ragaz, Bad Ragaz, Switzerland. Defending champion: Philip Golding. Online: www.europeantour.com/staysuretour WOMEN Korean LPGA : Asiana Airlines Open, Weihai Point GC, Shandong, China. Defending champion: New tournament. Online: www. klpga.co.kr Japan LPGA: Nipponham Ladies Classic, Annex Hakodate Club (Ueso GC), Hokkaido, Japan. Defending champion: Min-young Lee. Online: www.lpga.or.jpPGA TOURSTATISTICS Through July 1 FedExCup Playoffs Points1, Dustin Johnson, 2,012.777. 2, Justin Thomas, 1,986.393. 3, Bubba Watson, 1,801.593. 4, Justin Rose, 1,743.239. 5, Jason Day, 1,603.415. 6, Bryson DeChambeau, 1,578.033. 7, Patrick Reed, 1,491.011. 8, Phil Mickelson, 1,463.938. 9, Patton Kizzire, 1,335.000. 10, Webb Simpson, 1,307.204.Scoring Average1, Dustin Johnson, 68.602. 2, Justin Rose, 69.165. 3, Henrik Stenson, 69.296. 4, Justin Thomas, 69.358. 5, Paul Casey, 69.422. 6, Webb Simpson, 69.469. 7, Tommy Fleetwood, 69.495. 8, Brooks Koepka, 69.517. 9, Jason Day, 69.629. 10, Steve Stricker, 69.631. Driving Distance1, Trey Mullinax, 318.0. 2, Rory McIlroy, 317.0. 3, Tony Finau, 315.3. 4, Luke List, 314.6. 5, Tom Lovelady, 313.7. 6, Gary Woodland, 313.1. 7, Bubba Watson, 312.6. 8, Justin Thomas, 311.9. 9, Keith Mitchell, 311.1. 10, 2 tied with 310.8.Driving Accuracy Percentage1, Henrik Stenson, 77.99%. 2, Ryan Armour, 73.79%. 3, Kyle Stanley, 72.06%. 4, Ryan Moore, 72.04%. 5, Jim Furyk, 71.39%. 6, Brian Stuard, 71.35%. 7, Chez Reavie, 71.00%. 8, K.J. Choi, 70.81%. 9, Emiliano Grillo, 70.27%. 10, Russell Henley, 69.77%.Greens in Regulation Percentage1, Henrik Stenson, 75.00%. 2, Adam Scott, 71.90%. 3, Jordan Spieth, 71.67%. 4, Kevin Streelman, 71.65%. 5, Kyle Stanley, 71.46%. 6, Russell Knox, 71.35%. 7, Bubba Watson, 71.16%. 8, Gary Woodland, 71.01%. 9, Sam Ryder, 70.88%. 10, Rafa Cabrera Bello, 70.76%.Total Driving1, Tommy Fleetwood, 58. 2, Keegan Bradley, 65. 3, Bronson Burgoon, 74. 4, Gary Woodland, 83. 5, Hudson Swafford, 87. 6, Adam Scott, 91. 7, Justin Rose, 92. 8, Jason Day, 100. 9, Sam Ryder, 109. 10, Bryson DeChambeau, 110.SG Putting1, Jason Day, 1.193. 2, Phil Mickelson, 1.050. 3, Greg Chalmers, .790. 4, Sam Burns, .780. 5, Peter Malnati, .726. 6, Kevin Kisner, .702. 7, Brian Harman, .687. 8 (tie), Johnson Wagner and Webb Simpson, .649. 10, Justin Rose, .626.Birdie Average1, Dustin Johnson, 4.66. 2, Jon Rahm, 4.64. 3, Justin Rose, 4.59. 4, Phil Mickelson, 4.56. 5, Jason Day, 4.31. 6, Justin Thomas, 4.29. 7, Brooks Koepka, 4.22. 8, Jordan Spieth, 4.21. 9, Chesson Hadley, 4.19. 10, Bryson DeChambeau, 4.18.Eagles (Holes per)1 (tie), Dustin Johnson and Justin Thomas, 72.0. 3, Conrad Shindler, 80.0. 4, Rafa Cabrera Bello, 84.0. 5, Sam Burns, 90.0. 6, Kiradech Aphibarnrat, 92.6. 7, Tony Finau, 93.0. 8, Patrick Reed, 98.2. 9, Hudson Swafford, 106.0. 10, Hideki Matsuyama, 108.0.Sand Save Percentage1, Jason Day, 65.12%. 2, Phil Mickelson, 64.21%. 3, Ben Crane, 63.95%. 4, Louis Oosthuizen, 63.77%. 5, Seamus Power, 62.96%. 6, Justin Rose, 62.34%. 7, Henrik Stenson, 61.11%. 8, Whee Kim, 60.83%. 9, Padraig Harrington, 60.29%. 10, Matt Kuchar, 60.19%.All-Around Ranking1, Dustin Johnson, 239. 2, Justin Thomas, 252. 3, Justin Rose, 294. 4, Tommy Fleetwood, 301. 5, Rickie Fowler, 303. 6, Paul Casey, 316. 7, Jon Rahm, 338. 8, Patrick Cantlay, 386. 9, Jason Day, 391. 10, Hideki Matsuyama, 396.2017-18 PGA TOUR SCHEDULEOct. 5-8 „ Safeway Open (Brendan Steele) Oct. 12-15 „ CIMB Classic (Pat Perez) Oct. 19-22 „ The CJ Cup at Nine Bridges (Justin Thomas) Oct. 26-29 „ WGC-HSBC Champions (Justin Rose) Oct. 26-29 „ Sanderson Farms Championship (Ryan Armour) Nov. 2-5 „ Shriners Hospital for Children Open (Patrick Cantlay) Nov. 9-12 „ OHL Classic at Mayakoba (Patton Kizzire) Nov. 16-19 „ RSM Classic, Sea Island Resort (Austin Cook) Nov. 30-Dec. 3 „ Hero World Challenge (Rickie Fowler) Dec. 8-10 „ QBE Shootout (Sean OHair, Steve Stricker) Jan. 4-7 „ Sentry Tournament of Champions (Dustin Johnson) Jan. 11-14 „ Sony Open (Patton Kizzire) Jan. 18-21 „ CareerBuilder Challenge (Jon Rahm) Jan. 25-28 „ Farmers Insurance Open, Torrey Pines GC (South, North), San Diego (Jason Day) Feb. 1-4 „ Waste Management Phoenix Open (Gary Woodland) Feb. 8-11 „ AT&T Pebble Beach Pro-Am (Ted Potter, Jr.) Feb. 15-18 „ Genesis Open (Bubba Watson) Feb. 22-25 „ Honda Classic (Justin Thomas) March 1-4 „ WGC-Mexico Championship (Phil Mickelson) March 8-11 „ Valspar Championship (Paul Casey) March 15-18 „ Arnold Palmer Invitational (Rory McIlroy) March 21-25 „ WGC-Dell Technologies Match Play (Bubba Watson) March 22-25 „ Corales Puntacana Resort & Club Championship (Brice Garnett) March 29-April 1 „ Houston Open (Ian Poulter) April 5-8 „ The Masters (Patrick Reed) April 12-15 „ RBC Heritage (Satoshi Kodaira) April 19-22 „ Valero Texas Open (Andrew Landry) April 26-29 „ Zurich Classic of New Orleans (Billy Horschel/Scott Piercy) May 3-6 „ Wells Fargo Championship (Jason Day) May 10-13 „ The Players Championship (Webb Simpson) May 17-20 „ AT&T Byron Nelson (Aaron Wise) May 24-27 „ Fort Worth Invitational (Justin Rose) May 31-June 3 „ Memorial Tournament (Bryson DeChambeau) June 7-10 „ FedEx St. Jude Classic (Dustin Johnson) June 14-17 „ U.S. Open (Brooks Koepka) June 21-24 „ T ravelers Championship, TPC River Highlands, Cromwell, Conn. June 28-July 1 „ The National, TBA July 5-8 „ The Greenbrier Classic, The Greenbrier (The Old White TPC), White Sulphur Springs, W.Va. July 12-15 „ John Deere Classic, TPC Deere Run, Silvis, Ill. July 19-22 „ British Open, Carnoustie GC, Carnoustie, Scotland July 19-22 „ Barbasol Championship, Robert Trent Jones Trail (Grand National Lake), Auburn, Ala. July 26-29 „ RBC Canadian Open, Glen Abbey GC, Oakville, Ontario Aug. 2-5 „ WGC-Bridgestone Invitational, Firestone CC (South Course), Akron, Ohio Aug. 2-5 „ Barracuda Championship, Montreux Golf and CC, Reno, Nev. Aug. 9-12 „ PGA Championship, Bellerive CC, St. Louis Aug. 16-19 „ Wyndham Championship, Sedge“ eld CC, Greensboro, N.C. Aug. 23-26 „ The Northern Trust, Ridgewood CC, Paramus, N.J. Aug. 31-Sept. 3 „ Dell Technologies Championship, TPC Boston, Norton, Mass. Sept. 6-9 „ BMW Championship, Aronimink GC, Newtown Square, Pa. Sept. 20-23 „ Tour Championship, East Lake GC, Atlanta Sept. 28-30 „ Ryder Cup, Le Golf National (Albatross Course), Saint-Quentin-en-Yvelines, FranceAUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through July 1 1. Kyle Busch, 736 2. Kevin Harvick, 674 3. Joey Logano, 617 4. Martin Truex Jr., 594 5. Brad Keselowski, 592 6. Clint Bowyer, 579 7. Kurt Busch, 560 8. Denny Hamlin, 537 9. Kyle Larson, 524 10. Ryan Blaney, 495 11. Aric Almirola, 493 12. Jimmie Johnson, 442 13. Chase Elliott, 435 14. Erik Jones, 408 15. Alex Bowman, 390 16. Ricky Stenhouse Jr., 367 17. Paul Menard, 362 18. Daniel Suarez, 316 19. Austin Dillon, 314 20. Jamie McMurray, 309WINNERS/SCHEDULE Through July 1 Feb. 11 „ x-Advance Auto Parts Clash (Brad Keselowski) Feb. 15 „ x-Can-Am Duel 1 (Ryan Blaney) Feb. 15 „ x-Can-Am Duel 2 (Chase Elliott) Feb. 18 „ Daytona 500 (Austin Dillon) Feb. 25 „ Folds of Honor QuikTrip 500 (Kevin Harvick) March 4 „ Penzoil 400 (Kevin Harvick) March 11 „ TicketGuardian 500 (Kevin Harvick) March 18 „ Auto Club 400 (Martin Truex Jr.) March 26 „ STP 500 (Clint Bowyer) April 8 „ OReilly Auto Parts 500 (Kyle Busch) April 15 „ Food City 500 (Kyle Busch) April 21 „ Toyota Owners 400 (Kyle Busch) April 29 „ GEICO 500 (Joey Logano) May 6 „ AAA 400 Drive for Autism (Kevin Harvick) May 12 „ KC Masterpiece 400 (Kevin Harvick) May 19 „ x-NASCAR All-Star Open (AJ Allmendinger) May 19 „ x-NASCAR All-Star Race (Kevin Harvick) May 27 „ Coca-Cola 600 (Kyle Busch) June 3 „ Pocono 400 (Martin Truex Jr.) June 10 „ FireKeepers Casino 400 (Clint Bow y er) June 24 „ Toyota/Save Mart 350 (Martin Truex Jr.) July 1 „ Overtons 400 (Kyle Larson) July 7 „ Coke Zero 400, Daytona Beach, Fla. July 14 „ Quaker State 400, Sparta, Ky. July 22 „ New Hampshire 301, Loudon July 29 „ Gander Outdoors 400, Long Pond, Pa. Aug. 5 „ GoBowling at The Glen, Watkins Glen, N.Y. Aug. 12 „ Consumers Energy 400, Brooklyn, Mich. Aug. 18 „ Bass Pro Shops NRA Night Race, Bristol, Tenn. Sept. 2 „ Bojangles Southern 500, Darlington, S.C. Sept. 9 „ Big Machine Brickyard 400, Indianapolis Sept. 16 „ South Point 400, Las Vegas Sept. 22 „ Federated Auto Parts 400, Richmond, Va. Sept. 30 „ Bank of America 500, Concord, N.C. Oct. 7 „ TBA, Dover, Del. Oct. 14 „ 1000Bulbs.com 500, Talladega, Ala. Oct. 21 „ Hollywood Casino 400, Kansas City, Kan. Oct. 28 „ First Data 500, Martinsville, Va. Nov. 4 „ AAA Texas 500, Fort Worth Nov. 11 „ Can-Am 500, Avondale, Ariz. Nov. 18 „ Ford Ecoboost 400, Homestead, Fla. x-non-points racePRO FOOTBALLCANADIAN FOOTBALL LEAGUEAll times Eastern EAST DIVISION W L T PTS PF PA Hamilton 2 1 0 4 83 66 Montreal 1 2 0 2 43 95 Ottawa 1 1 0 2 54 41 Toronto 0 2 0 0 26 68 WEST DIVISION W L T PTS PF PA Calgary 3 0 0 6 93 35 Edmonton 2 1 0 4 95 90 B.C. 1 1 0 2 44 51 Saskatchewan 1 2 0 2 61 82 Winnipeg 1 2 0 2 103 74June 28Calgary 24, Ottawa 14June 29Hamilton 31, Winnipeg 17 Edmonton 41, BC 22June 30Montreal 23, Saskatchewan 17Thursdays GameHamilton at Saskatchewan, 9 p.m.Fridays GameOttawa at Montreal, 7:30 p.m.Saturdays GamesEdmonton at Toronto, 5:30 p.m. BC at Winnipeg, 8:30 p.m.Thursday, July 12Calgary at Ottawa, 7:30 p.m.Friday, July 13Toronto at Edmonton, 9 p.m.Saturday, July 14Winnipeg at BC, 10 p.m.BOXINGSCHEDULEJuly 7At Astana, Kazakhstan, Beibut Shumenov vs. Hizni Altun kaya, 12, for the vacant WBA cruiserweight title. At Save Mart Arena, Fresno, Calif. (ESPN), Jose Ramirez vs. Danny OConnor, 12, for Ramirezs WBC junior welterweight title; Egidijus Kavaliauskas vs. Juan Carlos Abreu, 10, weltereweights; Andy Vences vs. Frank De Alba, 10, junior lightweights; Andy Ruiz vs. Kevin Johnson, 10, heavyweights.July 13At Kobe, Japan, Ryuya Yamanaka vs. Vic Saludar, 12, for Yamanakas WBO strawweight title; Reiya Konishi vs. Orlie Silvestre, 12, for the WBO Asia Paci“ c junior ” yweight title. At Los Angeles (ESPN), Joet Gonzalez vs. Rafael Rivera, 10, featherweights.July 14At Kuala Lumpur, Malaysia, Lucas Matthysse vs. Manny Pacquiao, 12, for Matthysses WBA World welterweight title; Moruti Mthalane vs. Muhammad Waseem, 12, for the vacant IBF ” yweight title; Carlos Canizales vs. Bin Lu, 12, for Canizales WBA junior ” yweight title; Jhack Tepora vs. Edivaldo Ortega, 12, featherweights; Muhammad Farkhan vs. Abdallah Paziwapazi, 10, light heavyweights. At Offenburg, Germany; Tyron Zeuge vs. Rocky Fielding, 12, for Zeuges WBA super middleweight title At London, George G roves vs. Callum Smith, 12, for G roves WBA super middleweight title (World Boxing Super Series “ nal). At Lakefront Arena, New Orleans (ESPN), Regis Prograis vs. Juan Jose Velasco, 12, for Prograis WBC interim junior welterweight title; Teo“ mo Lopez vs. William Silva, 10, lightweights.July 20At WinnaVegas Casino (SHO), Sloan, Iowa, Jaron Ennis vs. Armando Alvarez, 10, welterweights.July 21At Moscow, Oleksandr Usyk vs. Murat Gassiev, 12, for undisputed cruiserweight title (World Boxing Super Series “ nal). At Hard Rock Hotel & Casino, Las Vegas (HBO), Jaime Munguia vs. Liam Smith, 12, for Munguia s WBO junior middleweight title; Alberto Machado vs. Rafael Mensah, 12, for Machados WBA junior lightweight title.July 28At Kissimmee, Fla., Christopher Diaz vs. Masayuki Ito, 12, for vacant WBO junior lightweight title; Carlos Adames vs. Artemio Reyes, 10, welterweights. At Staples Center, Los Angeles (SHO), Mikey Garcia vs. Robert Easter Jr., 12, for Garcias WBC lightweight title and Easters IBF lightweight title.Aug. 3At Sydney, Australia, Billy Dib vs. Tevin Farmer, 12, for the vacant IBF junior lightweight title. At Albuquerque, N.M. (ESPN2), Antonio Orozco vs. Pablo Cesar Cano, 10, junior welterweights.Aug. 4At Sydney, Australia, Billy Dib vs. Tevin Farmer, 12, for vacant IBF junior lightweight title At Hard Rock Hotel, Atlantic City, N.J. (HBO), Sergey Kovalev vs. Eleider Alvarez, 12, for Kovalevs WBO light heavyweight title; Dmitry Bivol vs. Isaac Chilemba, 12, for Bivols WBA light heavyweight title.Aug. 16At Tokyo, Ryosuke Iwasa vs. T.J. Doheny, 12, for Iwasas IBF junior featherweight title.Aug. 18At Cebu City, Philippines, Donnie Nietes vs. Aston Palicte, 12, for vacant WBO junior bantamweight title. At Belfast, Northern Ireland: Carl Frampton vs. Luke Jackson, 12, for Framptons WBO interim featherweight title; Cristofer Rosales vs. Paddy Barnes, 12, for Rosales WBC ” yweight title.Sept. 15At T-Mobile Arena, Las Vegas (PPV), Gennady Golovkin vs. Canelo Alvarez, 12, for Golovkins WBC and WBA middleweight titles.CALENDARMLBJuly 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.

PAGE 34

By TIM BOOTHAssociated PressSOCHI, Russia „ Croatia goalkeeper Danijel Subasic has worn a shirt with the picture of former teammate Hrvoje Custic under his jersey for years, his way of honoring a close friend who died a decade ago. Even talking about Custic during a time of pride and enjoyment, like Croatia being in the World Cup quarterfinals, makes Subasic emotional as he broke down in tears on Tuesday when asked about his friend. Thats what happens,Ž Subasic said through tears. What happened to him you know the story. I dont think from my side there is need for extra explanation on that question.Ž Subasics name is on everyones lips back home in Croatia after his performance in the round of 16 win over Denmark, making three saves in the penalty shootout. That effort helped put Croatia into the quarterfinals for the first time since 1998. Yet Custic is always on Subasics mind and under his jersey. While Subasic was getting praise after the Denmark performance, he was dedicating it to Custic, who died in 2008 after being injured during a game falling into a concrete wall near the sideline of a field. Custic died a few days after being injured. Subasic has honored his friend since, and hes also earned the respect of his teammates. He has a great positive energy about him and hes always showing his emotion, including today,Ž Croatian defender Domagoj Vida said. Its been a wild few days for Subasic since his effort against Denmark, which included being asked about falling off of Vidas shoulders during the celebration after the victory. Hes OK. Ready for the next game,Ž Croatia coach Zlatko Dalic said with a bemused look.By GERALD IMRAYAssociated PressNIZHNY NOVGOROD, Russia „ Nigeria captain John Obi Mikel played in a crucial World Cup match against Argentina four hours after being told his father had been kidnapped for ransom back home and would be shot if anyone talked to the police. I had to shut it out of my head and go and represent my country first,Ž Mikel said. Mikel decided to hide the news from his teammates and coach so as not to destabilize the team and went ahead and played the game in Russia, the midfielder said in a statement released by his management company on Tuesday. Mikels father, Michael Obi, was rescued from armed kidnappers by Nigerian police following a shootout in a remote, forest area in southeastern Nigeria on Monday, nearly a week after his abduction. That allowed the player to talk about the incident publicly. Police said Michael Obi, who was rescued along with his driver, had recovered from the trauma of the kidnap.Ž In a post on his official Twitter account later Tuesday, Mikel said his father was recuperating with family.Ž It was the second time Michael Obi had been kidnapped in Nigeria. Mikel said he received a telephone call in St. Petersburg last Tuesday telling him of his fathers abduction as the Nigeria team was heading to the stadium to play in the World Cup against Lionel Messi and Argentina. Nigeria lost 2-1 after a late Argentina goal and was eliminated from the World Cup as a result. Mikel played the whole game knowing that his father was in serious danger. I was emotionally distraught but had to make a decision about whether I was mentally ready to play the game,Ž Mikel said in his statement. I was confused. I did not know what to do, but in the end I knew that I could not let 180 million Nigerians down. I could not even inform the coaches or NFF (Nigeria Football Federation) staff, and only a very tight circle of ... my friends knew. I was told that they would shoot my dad instantly if I reported to the authorities or told anybody.Ž The kidnappers demanded a ransom of $28,000 for Mikels father, according to Nigerian police in the southeastern state where his father was rescued. But police spokesman Ebere Amaraizu told The Associated Press that Michael Obi was rescued along with his driver after a shootout and no ransom was paid. The two men had been held by the kidnappers for nearly a week after being abducted on a road while traveling from the central city of Jos to a funeral in the southeastern state of Enugu. Kidnappings for ransom targeting family members of wealthy people are common in Nigeria, an oil-rich nation of nearly 200 million people and Africas most populous country. Page 6 SP www.yoursun.com Wednesday, July 4, 2018 / The SunWORLD CUP: RoundupAP PHOTONigeria captain John Obi Mikel controls the ball during the Group D match between Argentina and Nigeria in St. Petersburg, Russia. WORLD CUP: NigeriaMikel hid dads abduction, played World Cup match AP PHOTOCroatia goalkeeper Danijel Subasic saves the decisive penalty during a penalty shootout after extra time during the round of 16 match between Croatia and Denmark. WORLD CUP: CroatiaCroatia goalkeeper Subasic honors dead friend at World CupBy JAMES ELLINGWORTHAssociated PressNOVOGORSK, Russia „ A global event on Russian soil, and the home team cant stop winning. Sports fans have seen this story before, and it had a bitter ending. Russia hopes its surprise World Cup success is finally bringing it out of the shadow of the Sochi Olympics, which were tainted by widespread doping and accusations the government was complicit. Goalkeeper and captain Igor Akinfeev, the hero of Russias surprise win over Spain on Sunday, said Tuesday the football team is writing its own story, and has nothing to do with Russias troubled Olympic program. Russian athletes had to compete under a neutral flag at the Winter Olympics in February after years of doping scandals. I dont think football and the Olympics really come into contact with each other. Of course we all watched the Olympics and we were worried but thats its own story,Ž he said. The current national (football) team wants to win and thats the most important thing.Ž Akinfeev was speaking after training at Russias Novogrosk Olympic base outside Moscow, a vast complex which the team shares with numerous other sports. On the next field, members of Russias suspended track and field team trained, including the triple jumper Ekaterina Koneva, who was once banned for having artificially high testosterone levels. Deputy Prime Minister Vitaly Mutko „ who was Sports Minister for the 2014 Sochi Olympics „ is a frequent visitor to Russias World Cup training sessions and celebrated the Spain win in the teams dressing room. He was banned from the Olympics for life in December after the International Olympic Committee ruled his ministry didnt do enough to stop organized doping.WORLD CUP: RussiaRussia tries to shake o doping scandals at World CupAP PHOTORussia head coach Stanislav Cherchesov, center, looks on during a training session Tuesday at the Federal Sports Centre Novogorsk, near Moscow, Russia. By ROB HARRISAssociated PressMOSCOW „ In a World Cup of surprises, England provided the latest by finally winning a penalty shootout. A long run of penalty misery on soccers biggest stage ended with a 4-3 shootout victory over Colombia on Tuesday, sending England to the quarterfinals for the first time in 12 years. Eric Dier scored the decisive kick after a scrappy game ended in a 1-1 draw, denying Colombia a second consecutive trip to the quarterfinals. It was a nervous one,Ž Dier said. Ive never really been in a situation like that before.Ž England will next play Sweden in the quarterfinals on Saturday in Samara. It is the furthest England has progressed in any tournament since the David Beckham era, when a golden generation of players exited the 2002 and 2006 World Cups in the last eight. England is advancing in Russia after defending champion Germany was eliminated early and Argentina, Portugal and Spain went home in the round of 16. Harry Kane gave England the lead with a penalty kick in the 57th minute. But as the game entered the third minute of stoppage time, Yerry Mina headed in an equalizer. To get knocked down at the end like we did at the end, its difficult to come back from that,Ž Dier said. But we were ready for that. We were calm. We stuck to our plan.ŽSWEDEN 1, SWITZERLAND 0: The heir to Zlatan Ibrahimovic “ nally delivered for Sweden at the World Cup. Emil Forsberg scored a de” ected goal in the 66th minute to give the Swedes a victory over Switzerland and a place in the World Cup quarter“ nals for the “ rst time in 24 years. Shy and understated, the 26-year-old Forsberg couldnt be more different than the largerthan-life Ibrahimovic, who ruled the Sweden team for more than a decade and was the greatest player the country ever produced. England tops Colombia t o reach quarterfinalsAP PHOTOEnglands Harry Kane, bottom, and teammate Jesse Lingard embrace after beating Colombia in a penalty shootout Tuesday in Moscow, Russia. By GRAHAM DUNBARAssociated PressMOSCOW „ The head of North American soccer says the regions teams need until 2026 at a home World Cup to reach their full potential. Mexicos traditional round of 16 loss this week left the Confederation of North, Central American and Caribbean Football (CONCACAF) without the quarterfinals place it got four years ago from Costa Rica. All in all, I think its par for the course,Ž CONCACAF President Victor Montagliani said Tuesday of the regions performance in Russia. With just three teams at this World Cup compared to four in 2014, Costa Rica was last in a tough group and newcomer Panama lost all three games. I think you will see an improvement in four years,Ž Montagliani told The Associated Press in an interview, though suggesting eight years is more realistic.Ž Elected to lead CONCACAF in 2016, the Canadian official acknowledged the soccer body had too often let down its 35 FIFA member nations. Quite frankly, over the last 40 years CONCACAF as a confederation has not really done much to help the federations try to compete at a world level,Ž Montagliani said of an era tainted by corruption, and leaders indicted by the U.S. Justice Department. Now moved from Manhattan to Miami, CONCACAF has reformed its business practices and revam p ed com p etitions for national and club teams. A Nations League kicks off next year, designed to raise competitive standards by giving smaller national teams more fixtures and revenue in a two-year cycle. Four places were added to the marquee Gold Cup, which the United States will host next year with 16 teams. Then we will see what we look like eight years from now when we host a World Cup in our backyard,Ž Montagliani said. Though Mexico beat Germany 1-0 in a stunning group-stage opener in Moscow, CONCACAF ha d a bigger win in the Russian capital. Five days earlier, FIFA members picked the joint United StatesCanada-Mexico bid over Morocco to host the 2026 tournament.WORLD CUP: CONCACAFCONCACAF boss targets 2026 World Cup for better results

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 61 9.76 +8.4AAR AIR .30 .6 27 49.05 34.25 75 46.54 +18.5ABB Ltd ABB .76e 3.5 ... 28.67 21.22 1475 21.53 -19.7ABM ABM .70 2.4 18 45.12 28.17 287 29.56 -21.6ADT Inc n ADT ... ... ... 9.12 6.93 1479 8.05 +2.9AES Corp AES .52 4.0 12 13.56 9.86 3846 13.01 +20.1AFLAC s AFL 1.04 2.4 13 46.19 38.31 1474 42.90 AG MtgeIT MITT 2.00f 10.4 7 19.95 16.31 98 19.22 +1.1AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 25.66 +1.2AG Mtg pfB MITTpB 2.00 7.8 ... 25.71 24.50 0 25.48 +.6AGCO AGCO .60 1.0 26 75.95 58.12 210 60.38 -15.5AH Belo AHC .32 7.0 ...dd 5.80 4.35 8 4.60 -4.2AK Steel AKS ... ... 20 6.88 4.00 4829 4.38 -22.6AMC Ent AMC .80 5.0 ...dd 23.60 10.80 729 15.85 +5.0AMCON DIT .72 .8 10 113.60 80.95 88.00 -10.1AMN Hlth AMN ... ... 24 68.20 34.85 188 60.95 +23.8ARC Docu ARC ... ... 12 4.84 1.72 77 1.76 -31.0ASA Gold ASA .04e .4 ...q 12.99 10.00 42 10.27 -9.3AT&T Inc T 2.00 6.1 12 39.80 31.17 33846 32.71 -15.9AT&T 66 n TBB ... ... ... 26.72 24.47 77 25.37 -2.8A10 Ntwks ATEN ... ... ...dd 8.45 5.63 232 6.67 -13.6AU Optron AUO .18e ... ... 5.35 3.72 507 4.19 +.7AVX Cp AVX .46 2.8 ...dd 20.22 14.51 232 16.32 -5.7AXA EqH n EQH ... ... ... 22.25 19.90 1034 20.79 -2.8AZZ Inc AZZ .68 1.4 22 57.65 39.50 918 48.50 -5.1Aarons AAN .12 .3 10 49.77 34.29 262 44.09 +10.6AbbottLab ABT 1.12 1.8 27 64.60 47.83 2241 60.81 +6.6AbbVie ABBV 3.84 4.1 17 125.86 69.38 2441 93.61 -3.2AberFitc ANF .80 3.2 17 29.20 8.81 605 24.76 +42.1AbdAsPac FAX .42 9.6 ...q 5.29 4.32 282 4.36 -10.7AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 36 6.20 -2.7AbdnChile CH .58e 8.4 ...q 9.64 6.76 255 6.92 -22.5AbdGlbInc FCO .84 10.6 ...q 9.48 7.81 21 7.92 -10.2AbdEMSmC 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 7 8.58 -4.9AbdnLatA LAQ 1.21e 1.8 ...q 30.00 23.16 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.81 32.13 -3.2AcadiaRlt AKR 1.08 4.0 23 30.63 21.34 708 27.33 -.1Accenture ACN 2.66 1.6 26 165.58 122.03 1915 163.34 +6.7sAccoBrds ACCO .24 1.7 24 14.20 10.35 230 14.10 +15.6AcmeU ACU .44 2.2 18 28.80 19.00 5 20.03 -14.4AcornInt rs ATV ... ... ... 38.86 9.33 13 16.06 -9.0ActiniumP ATNM ... ... ...dd 1.24 .33 501 .62 -6.8Act 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 2 21.54 +.7Actuant ATU .04 .1 ...cc 30.05 21.50 412 29.00 +14.6Acuity AYI .52 .4 15 208.83 109.98 3174 132.05 -25.0Acushnet n GOLF ... ... ... 25.66 15.16 61 24.29 +15.2AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.26 145 15.34 +2.1AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 59 19.88 +.2AdmRsc AE .88 2.1 ...dd 50.59 32.80 3 41.50 -4.6Adecaogro AGRO ... ... ... 11.15 7.20 166 8.23 -20.4Adient n ADNT 1.10 2.3 ... 86.42 47.03 331 48.54 -38.3AdtalemGl ATGE .36 .7 20 50.15 30.15 257 49.40 +17.5AdvAuto AAP .24 .2 24 143.42 78.81 340 135.01 +35.4AdvDisp n ADSW ... ... ... 25.71 21.50 265 24.82 +3.7AdvDrainS WMS .32f 1.1 25 31.00 17.90 142 29.10 +22.0Advansx n ASIX ... ... ... 46.51 29.55 54 37.78 -10.2AdvOil&Gs AAV ... ... 6 7.35 2.70 33 3.15 -26.7AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 39 15.28 -3.8AdvCCvII AGC .56 10.1 ...q 6.49 5.40 137 5.55 -7.3AdvClEnh LCM .84 10.9 ...q 8.87 7.67 33 7.72 -7.4AdSDorWr AADR .32e .6 ...q 64.00 46.54 20 53.09 -9.8AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 8 21.32 -.7AdvSh 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 0 38.73 +10.7AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 49.14 -.4AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.73 2 47.81 -1.2AdvSStarG VEGA ... ... ...q 31.97 28.75 1 31.16 +1.1Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 67.65 -5.3AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.42 -1.8AdMadIntl FWDI .37e 1.2 ...q 33.10 27.18 30.13 -3.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 53.69 +.4AdvActBear HDGE ... ... ...q 8.91 7.43 73 7.79 -.6Aecom ACM ... ... 10 39.90 30.15 376 32.40 -12.8AegeanMP ANW .08 12.7 2 6.00 .60 815 .63 -85.3Aegon AEG .25e 4.3 ... 7.48 5.20 906 5.86 -7.0Aegon cap AEH 1.59 6.1 ... 26.52 25.40 50 26.13 +1.2Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 20 26.44 +1.9Aegon t AEB .77 3.1 ... 25.35 23.55 18 24.80 +2.5Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 46.23 509 54.14 +2.9Aerocntry ACY ... ... 3 17.34 10.10 0 15.25 +.1AerohiveN HIVE ... ... ...dd 6.50 3.02 131 4.08 -30.0AerojetR AJRD ... ... ...dd 36.25 20.77 188 29.49 -5.5Aetna AET 2.00 1.1 18 194.40 149.69 666 185.20 +2.7AffilMgrs AMG 1.20 .8 11 216.99 145.00 183 147.23 -28.3Agilent A .60 1.0 72 75.00 58.22 864 61.25 -8.5Agnico g AEM .44 ... 44 51.86 37.35 619 46.30 +.3AgreeRlt ADC 2.16f 4.0 25 54.16 43.74 81 53.40 +3.8Air Inds AIRI .60 34.1 ... 2.00 1.15 18 1.76 +4.1AirLease AL .40 1.0 5 50.70 37.34 359 42.00 -12.7AirProd APD 4.40 2.8 23 175.17 141.88 344 155.00 -5.5AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 196 20.45 -12.6AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 17 25.85 -2.7AlamoGp ALG .44 .5 24 120.58 86.41 34 90.65 -19.7AlamosGld AGI .02 .3 ... 8.58 4.83 1557 5.79 -11.1AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 1666 61.67 -16.1AlbnyIn AIN .68 1.1 52 68.85 49.20 40 60.70 -1.2Albemarle ALB 1.34f 1.4 21 144.99 86.75 1725 96.62 -24.5Alcoa Cp AA ... ... 42 62.35 32.92 1251 45.80 -15.0AlexB Inc ALEX .28 1.1 33 30.35 20.83 403 24.35 -12.2Alexanders ALX 18.00 4.7 ... 436.80 332.98 2 386.53 -2.4AlexREE ARE 3.72f 2.9 32 134.37 114.00 317 126.65 -3.0AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.30 -4.6AlexcoR g AXU ... ... ... 1.85 1.10 98 1.38 -13.2AlgonPw n AQN .51f ... ... 11.34 9.47 66 9.65 -13.5Alibaba BABA ... ... 55 211.70 139.50 11664 184.75 +7.1Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 174 1.47 -59.9AllegCp Y ... ... ...cc 639.42 521.07 23 575.39 -3.5AllegTch ATI ... ... ...dd 30.25 16.51 528 24.97 +3.4Allegion ALLE .84 1.1 ... 89.81 73.85 234 77.02 -3.2Allergan AGN 2.88 1.7 11 256.80 142.81 860 168.64 +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 66 78.42 +5.5AlliCAMun AKP .70 5.3 ...q 14.02 12.49 5 13.24 -2.6AlliData ADS 2.28 1.0 15 278.33 192.02 234 235.24 -7.2AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 13 12.65 -5.6AlliOne rs AOI ... ... ...dd 30.70 9.85 111 17.00 +28.3AlliBGlbHi AWF .84 7.3 ...q 13.12 11.47 70 11.51 -9.8AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.0 13 29.80 22.55 193 28.50 +13.8AlliantEg s LNT 1.34f 3.1 21 45.52 36.84 670 42.99 +.9AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 150 6.98 -.7AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 127 6.04 -2.7AlliNFJDv NFJ 1.20 9.6 ...q 13.81 12.29 97 12.55 -3.8AlliGlEqCv NIE 1.52 6.9 ...q 22.60 19.03 65 22.14 +4.8Allz24Tgt n CBH ... ... ... 10.05 8.75 11 9.25 +1.6AllnzgDI&Cv ACV 2.00 8.6 ...q 24.13 20.03 20 23.20 +6.2AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 8 25.54 +.2AllisonTrn ALSN .60 1.5 14 45.69 32.93 494 39.86 -7.5Allstate ALL 1.84 2.0 13 105.36 85.59 834 91.90 -12.2Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 10 25.77 +.7Allstate 53 ALLpB 1.28 4.8 ... 28.28 25.10 22 26.59 +1.3Allstat pfC ALLpC 1.69 6.6 ... 27.16 25.41 99 25.44 -2.2 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 15 26.05 -1.3Allstat pfE ALLpE 1.66 6.4 ... 27.55 25.70 47 26.05 -.8Allstat pfF ALLpF 1.56 5.7 ... 27.83 25.02 9 27.45 +3.2AllyFincl ALLY .52 2.0 11 31.29 20.65 1143 26.57 -8.9tAlmadM n AAU ... ... ... 1.32 .70 65 .72 -30.1AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.74 22 31.00 +.9AlpValuIntl IVAL 1.35e 4.4 ... 35.03 30.00 10 30.51 -7.7AlpMoIntQ IMOM ... ... ...q 33.00 25.69 9 28.66 -5.6AlpMoUSQ QMOM ... ... ... 33.24 24.76 6 31.07 +8.6AlpArcVl n VMOT ... ... ... 31.39 25.06 6 28.60 -1.3AlphaPro APT ... ... 17 4.25 2.91 15 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 2 43.83 -2.4AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 1 69.52 AlpDisrTc n DTEC ... ... ... 29.82 24.40 7 27.79 +10.2AlpBzSoMed BUZ ... ... ... 38.00 27.97 3 35.88 +12.0AlpsRivFlex RFFC ... ... ... 35.25 30.68 6 34.25 -1.4Alps RivDiv RFDA ... ... ... 33.92 28.16 6 32.45 +2.5AlpRvrCare RFCI ... ... ... 26.24 23.73 9 23.94 -3.1AlpRivUncn RFUN ... ... ... 26.57 24.98 5 25.01 -4.0AlpSprtJG SGDJ ... ... ...q 38.94 27.95 58 29.76 -11.4AlpMedBrk SBIO ... ... ...q 39.50 27.19 12 37.80 +15.3AlpSprotG SGDM .12e .6 ...q 22.94 18.32 10 19.56 -5.6AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.95 1 36.25 AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.95 1 21.23 -16.5AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 1 22.10 -4.3AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.05 21 26.86 -6.2AlpBarr400 BFOR .25e .6 ...q 44.53 36.66 2 43.48 +4.6AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.28 17 24.33 -3.2AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 113 44.46 -2.9AlpAlerMLP AMLP 1.35e 13.3 ...q 12.13 9.01 10802 10.12 -6.2Alteryx n AYX ... ... ... 41.47 18.64 257 39.30 +55.5Altice n ATUS ... ... ...dd 31.32 14.60 1485 16.95 -11.1AltisrcAst AAMC ... ... ...dd 116.00 55.00 68.55 -16.0AltisResid RESI .60 5.9 ...dd 13.32 9.87 10.22 -13.8Altria MO 2.80f 5.0 18 74.98 53.91 5002 56.46 -20.9AlumChina ACH ... ... ... 23.54 10.42 16 10.52 -41.3ATrFn pfA AFSIpA 1.69 8.9 ... 25.28 13.96 9 18.95 -8.0AmTrF pfB AFSIpB 1.81 9.0 ... 25.23 12.92 3 20.01 -8.5AmTrF pfC AFSIpC 1.91 9.3 ... 25.57 14.91 15 20.52 -8.8AmTrF pf F AFSIpF ... ... ... 24.19 13.93 28 19.63 -4.4AmTrF pfE AFSIpE ... ... ... 25.94 14.80 11 23.20 +1.2AmTrFn 7.5 AFST ... ... ... 27.79 23.30 3 24.95 -3.6AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 9 24.57 -1.7AmTrF pfD AFSIpD 1.88 8.7 ... 25.46 14.42 22 21.56 -2.8AmberRd AMBR ... ... ...dd 10.29 6.14 35 9.60 +30.8Ambev ABEV .05e 1.1 8 7.43 4.58 27321 4.69 -27.4AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 22 64.89 51.89 676 61.23 +3.8Ameresco AMRC ... ... 20 13.20 5.25 52 12.40 +44.2AMovilL AMX .17e 1.0 12 19.91 14.85 1313 16.46 -4.0AmMovl A AMOV ... ... ... 19.87 14.77 1 16.41 -3.5AmAssets AAT 1.08f 2.8 24 41.69 30.62 227 38.50 +.7AmAxle AXL ... ... 4 20.27 13.38 857 15.90 -6.6AmCampus ACC 1.84f 4.3 42 49.26 34.52 482 42.77 +4.2AEagleOut AEO .55f 2.3 18 25.77 10.23 1955 23.98 +27.6AEP AEP 2.48 3.5 18 78.07 62.71 2130 70.50 -4.2AEqInvLf AEL .24f .7 21 37.16 25.43 253 35.63 +15.9AmExp AXP 1.40 1.4 15 103.24 83.33 2028 97.84 -1.5AFnclGrp AFG 1.40 1.3 19 121.69 95.19 152 106.88 -1.5AFnclGp 54 AFGE 1.56 6.0 ... 27.44 25.20 3 26.08 -.5AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 12 25.95 -1.0AHm4Rent AMH .20 .9 ... 23.23 18.39 801 22.32 +2.2AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 5 25.45 -7.0AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 8 25.35 -5.4AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 7 24.09 -4.3AHm4R pfF AMHpF ... ... ... 26.27 22.43 3 24.57 -3.9AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 1928 53.67 -9.9AmLorain ALN ... ... ...dd .51 .14 183 .21 +19.3AMidstrm AMID 1.65 16.3 ...dd 15.25 9.42 33 10.15 -24.0AmrRlty ARL ... ... ...dd 21.57 8.00 3 16.29 +26.8AmRenAs n ARA ... ... ... 24.07 9.91 45 15.74 -9.5AmShrd AMS ... ... 13 4.10 2.25 0 2.70 +4.0AmStsWtr AWR 1.02 1.7 32 60.00 46.62 115 58.56 +1.1AmTower AMT 3.08f 2.2 41 155.28 130.37 1669 143.03 +.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 17.10 32 22.80 +16.0AmWtrWks AWK 1.82f 2.1 37 92.37 76.04 335 86.88 -5.0AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 114 41.93 -9.3Ameriprise AMP 3.60f 2.6 12 183.90 128.05 336 139.24 -17.8AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 620 86.68 -5.6Ametek AME .36 .5 30 79.32 60.50 532 71.57 -1.2AmiraNatF ANFI ... ... ... 7.05 1.62 43 2.29 -45.1Ampco AP ... ... ...dd 18.60 8.49 24 10.05 -19.0Amphenol APH .92f 1.1 35 93.62 72.35 430 86.71 -1.2AmpioPhm AMPE ... ... ... 4.95 .38 252 2.17 -46.7AmpSrLn n YESR ... ... ... 28.57 23.85 24.12 -1.1AmpDivOpt DIVO ... ... ... 30.56 25.88 0 28.26 -2.6AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 81 1.15 +13.9Amrep AXR ... ... 9 7.71 6.44 7.13 +1.6Anadarko APC 1.00 1.4 85 75.50 39.96 2176 73.46 +37.0Anadrk 18 AEUA 3.75 11.4 ... 41.61 28.60 32.89 -5.1Andeavor ANDV 2.36 1.8 38 151.89 89.58 2885 133.40 +16.7AndeavLog ANDX 4.42f 10.5 21 55.21 40.66 402 42.18 -8.7Anf DvAlt n DALT ... ... ... 10.57 9.62 48 10.19 +.3AnglogldA AU ... ... ... 12.00 7.81 1837 8.29 -18.6ABInBev BUD 3.19e 3.1 25 126.50 91.70 790 101.43 -9.1Anixter AXE ... ... 14 88.85 56.25 87 62.85 -17.3Annaly NLY 1.20 11.5 12 12.58 9.95 4561 10.45 -12.1Annaly pfC NLYpC 1.91 7.6 ... 26.02 25.00 13 25.27 -.9Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 9 25.23 -.5Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 107 24.15 -2.5Annaly pfF NLYpF ... ... ... 26.59 24.54 46 25.35 -1.8Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 74 19.01 -3.6AnteroMid AM 1.56f 5.3 23 35.10 24.20 214 29.45 +1.4AnteroRes AR 1.00 4.7 44 22.38 16.31 2336 21.34 +12.3Anthem ANTM 3.00 1.3 15 267.95 179.40 566 238.73 +6.1Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.8 11 6.21 4.55 492 5.07 -6.8Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 2 26.90 +1.7Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 1 26.56 -3.3Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 1 25.13 -.1Aon plc AON 1.60f 1.2 27 152.78 130.87 410 137.08 +2.3Apache APA 1.00 2.2 29 51.21 33.60 2373 45.78 +8.4AptInv AIV 1.52 3.6 24 46.72 37.97 624 42.10 -3.7AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.52 25.66 -6.4ApolloCRE ARI 1.84 9.9 11 19.06 17.56 1057 18.59 +.8ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 5 25.55 -1.0ApolloGM APO 1.95e 5.8 12 37.35 25.92 1944 33.85 +1.1ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 11 25.73 -2.1sApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 45 25.00 +.7ApolloI 43 AIY 1.72 6.9 ... 26.86 24.99 6 25.08 -3.8tApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.08 113 16.08 -.9ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 36 15.51 -1.5AppHReit n APLE 1.20 6.6 29 20.19 16.72 1351 18.13 -7.1ApldIndlT AIT 1.20 1.7 19 76.20 54.00 63 70.55 +3.6Aptargrp ATR 1.28 1.4 27 96.39 79.97 178 93.99 +8.9Aptiv APTV .22 .2 18 103.23 72.43 868 90.91 +7.2AquaAm WTR .82 2.3 27 39.55 32.30 399 35.91 -8.5Aquantia n AQ ... ... ... 18.49 9.60 117 11.96 +5.6Acquavnt n WAAS ... ... ... 17.70 10.87 49 15.36 -1.0Aramark ARMK .42 1.1 19 46.09 36.29 887 37.52 -12.2ArborRT ABR 1.00f 9.4 8 10.67 7.88 482 10.59 +22.6Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 25.98 +2.5ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 25.63 +.3ArborR pfC ABRpC 2.13 8.0 ... 26.68 25.51 26.40 +.8ArborRT 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 22.58 1273 28.37 -12.2ArchCoal ARCH 1.60 2.0 7 102.61 67.39 93 78.60 -15.6ArchDan ADM 1.34 2.9 19 46.79 38.59 1505 45.66 +13.9Archrock AROC .48 3.8 34 13.01 8.25 725 12.50 +19.0 Arconic ARNC .24 1.4 ...dd 31.17 16.47 1277 16.90 -38.0Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 86.50 +.8Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 33 10.80 6.75 224 6.95 -32.9ArcusBio n RCUS ... ... ... 19.67 11.73 75 12.75 -25.9Ardaugh n ARD .56 3.4 ... 23.72 15.98 39 16.59 -21.4ArdmoreSh ASC ... ... ...dd 9.05 6.40 64 8.35 +4.4AresCmcl ACRE 1.12f 8.0 12 14.13 11.96 99 13.99 +8.4AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 33 16.10 -1.9AresMgmt ARES 1.18e 5.6 14 25.95 17.40 325 21.10 +5.5AresMg pfA ARESpA 1.75 6.4 ... 27.43 25.31 14 27.24 +2.8Argan AGX 1.00 2.5 9 69.95 34.90 85 39.95 -11.2ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 3 25.40 +.5ArgoGpInt ARGO 1.08b 1.8 12 65.90 48.83 85 59.20 +10.4AristaNetw ANET ... ... 52 311.67 141.78 393 255.87 +8.6ArkInnova ARKK ... ... ...q 48.57 28.34 140 45.15 +21.8ArkIndInno ARKQ ... ... ...q 37.14 27.57 15 34.27 +4.0ArkGenom ARKG ... ... ...q 31.80 21.72 308 29.95 +22.3ArkWebX.O ARKW .94p .7 ...q 59.29 34.37 158 55.34 +20.1Ark 3dPr n PRNT ... ... ... 27.21 22.65 2 24.71 +1.4Ark IsrTc n IZRL ... ... ... 22.04 19.16 1 20.61 +1.2ArlingAst AI 2.20 21.2 5 13.95 9.90 435 10.37 -12.0ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 0 24.35 -.3ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 3 24.10 -.6ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 2 24.22 -2.9ArmadaHof AHH .80 5.3 20 16.00 12.67 206 15.15 -2.4ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 4 25.44 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 8 24.88 -.6ArmourR rs ARR 2.72 11.6 6 27.55 21.40 713 23.52 -8.6ArmsFloor AFI ... ... 69 18.60 12.03 56 14.51 -14.2ArmstrWld AWI ... ... 15 65.00 43.77 174 64.70 +6.9ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 6 17.43 -3.1ArrowEl ARW ... ... 11 87.26 72.31 129 75.48 -6.1ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 8.0 20 41.45 29.00 73 30.10 -23.8AskanoG g AKG ... ... ... 1.66 .43 224 1.09 +54.4AsburyA ABG ... ... 10 76.50 49.10 82 69.70 +8.9sAshfordHT AHT .48 5.7 ...dd 8.22 5.42 673 8.47 +25.9Ashfrd pfD AHTpD 2.11 8.3 ... 26.17 25.06 2 25.55 +1.5AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 5 23.62 -7.0AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 7 23.58 -6.1AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 3 23.94 -5.8AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 9 23.96 -4.6Ashford AINC ... ... 17 109.82 47.03 14 65.73 -29.3Ashland ASH .90m 1.2 43 80.84 59.80 188 77.93 +9.5AsiaPc APB .61e 2.2 ...q 15.71 12.71 27 13.47 -6.6AsiaTigr GRR .07e .6 ...q 11.49 10.01 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 7 4.84 -.8AspenIns AHL .96 2.3 ...dd 52.40 34.80 337 41.10 +1.2Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 101 25.79 -5.5AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 40 24.53 -4.8AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.98 -4.4AsscBc pf D ASBpD ... ... ... 26.65 24.08 9 25.05 -3.5AsscdBanc ASB .60 2.2 19 29.03 20.95 625 27.40 +7.9AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.25 32.20 3 39.00 +14.4Assurant AIZ 2.24 2.1 41 106.99 84.34 624 105.51 +4.6AssuredG AGO .64 1.8 7 45.73 32.97 371 36.04 +6.4AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 1 25.93 -.3AsdGMu02 AGOpE 1.56 6.0 ... 26.82 24.81 13 26.20 +.2AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 5 24.88 -.7AsteriasBio AST ... ... ...dd 3.75 1.20 57 1.45 -35.6AstraZen s AZN 1.37e 3.9 9 37.30 28.43 1909 34.76 +.2AtHomGr n HOME ... ... 53 40.74 20.07 343 39.30 +29.3Atento SA ATTO .34p ... 13 12.90 6.45 152 7.10 -30.0Athene n ATH ... ... ... 55.22 43.09 480 44.01 -14.9AtkoreInt n ATRK ... ... ... 24.48 15.05 148 20.96 -2.3AtlPwr g AT .12 ... ...dd 2.60 1.80 161 2.20 -6.4ATMOS ATO 1.94f 2.1 17 93.56 76.46 374 91.27 +6.3AurynRs n AUG ... ... ... 3.00 1.00 80 1.13 -31.1AutoNatn AN ... ... 12 62.02 38.59 309 48.27 -6.0Autohome ATHM ... ... 17 119.50 44.34 651 103.13 +59.5Autoliv ALV 2.32 2.3 16 115.42 75.32 785 100.28 +9.5AutoZone AZO ... ... 14 797.89 491.13 143 673.51 -5.3Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 306 49.59 +12.4AvalonHld AWX ... ... ...dd 3.64 1.83 1 2.16 +8.0AvalonBay AVB 5.88 3.4 23 196.13 152.65 303 170.98 -4.2Avangrid n AGR 1.73 3.2 40 54.55 43.13 255 53.31 +5.4AvanosMd AVNS ... ... 28 66.22 38.22 149 57.79 +25.1AvayaHl n AVYA ... ... 17 23.76 19.08 621 20.11 +.6AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.3 26 123.67 88.46 372 100.21 -12.8Avianca AVH .18e 2.7 ... 9.76 6.29 37 6.59 -17.9AvinoSG g ASM ... ... ... 1.89 1.14 103 1.30 -3.0Avista AVA 1.49f 2.8 29 52.91 41.21 296 52.68 +2.3Avon AVP ... ... 16 3.89 1.48 1239 1.63 -24.2Axalta AXTA ... ... ... 38.20 27.77 846 30.07 -7.1AXIS Cap AXS 1.56 2.8 ...dd 66.44 47.43 343 54.89 +9.2AXIS pfD AXSpD 1.38 5.4 ... 25.98 23.79 11 25.39 +.6AxisCap pfE AXSpE ... ... ... 25.85 23.39 41 24.96 -.8tAzul n AZUL ... ... ... 35.05 15.60 900 16.00 -32.9AzurePwr n AZRE ... ... ... 18.10 12.53 31 14.55 +2.5B -B&G Foods BGS 1.90f 6.0 9 39.75 22.00 416 31.50 -10.4B2gold g BTG ... ... 64 3.30 2.31 1762 2.57 -17.1BB&T Cp BBT 1.50a 3.0 16 56.31 43.03 1674 50.48 +1.5sBB&T pfD BBTpD ... ... ... 25.89 24.87 25 26.05 +2.3sBB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 45 25.82 +2.2BB&T pfF BBTpF 1.30 5.1 ... 25.64 23.50 12 25.42 +1.6BB&T pfG BBTpG 1.30 5.1 ... 25.85 23.57 23 25.32 +.6BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 21 26.73 -1.0BBVABFrn BFR .25e 1.9 ... 27.45 11.41 647 13.23 -47.5BBX Cap n BBX .03 .3 11 10.17 5.87 128 9.12 +14.4BCE g BCE 3.02 ... ... 49.06 40.19 606 40.73 -15.2BG Staffing BGSF 1.20f 5.1 27 24.07 14.26 25 23.48 +47.3BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 4 25.77 -.5BHP BillLt BHP 1.66e 3.4 ... 52.17 35.93 1670 48.71 +5.9BHPBil plc BBL 1.66e 3.8 ... 47.92 31.09 1076 43.88 +8.9BP MidPt n BPMP ... ... ... 23.00 16.83 73 21.32 +3.6BP PLC BP 2.38 5.2 24 47.83 33.90 3342 45.90 +9.2BP Pru BPT 3.60e 11.9 5 31.80 18.65 270 30.35 +51.0BRF SA BRFS ... ... ... 15.50 4.65 1892 5.41 -52.0BRT BRT .80f 6.1 11 13.99 7.36 85 13.20 +12.0BT Grp s BT .99e 6.7 ... 21.16 13.53 848 14.74 -19.1BWX Tech BWXT .64f 1.0 31 72.18 48.45 393 62.99 +4.1B&W Ent n BW ... ... ...dd 12.06 1.61 343 2.28 -59.9BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 70 18.75 -3.3BadgerMtr s BMI .52 1.1 40 52.10 39.10 41 45.65 -4.5BakHuGE n BHGE .72f 2.2 ...cc 38.59 25.53 2004 33.29 +5.2BallCorp s BLL .40 1.1 19 43.24 34.71 1587 36.11 -4.6Ballanty BTN ... ... ...dd 7.00 3.95 3 5.15 +10.8BanColum CIB 1.27e 2.5 ... 51.38 36.38 503 50.24 +26.7BancCalif BANC .52 2.6 15 23.40 17.10 538 19.80 -4.1BcCalif pfC BANCpC 2.00 7.6 ... 27.00 25.46 1 26.41 +.7BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 26.25 -.6BcCal pfD BANCpD 1.84 7.0 ... 26.80 25.58 2 26.18 -1.4BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 1773 6.95 -18.2BcoBrades s BBDO .02r .4 ... 11.90 5.49 0 6.33 -24.9BcoBrad s BBD .06a .8 ... 11.98 6.53 8902 7.07 -24.1BcoLatin BLX 1.54 6.2 12 30.50 23.68 41 24.83 -7.7BcoMacro BMA ... ... 26 136.10 54.83 522 67.43 -41.8BcoSantSA SAN .21e 4.0 ... 7.57 5.25 4646 5.36 -18.0BcoSBrasil BSBR .29e 3.8 5 12.11 7.20 852 7.59 -21.5BcSanChile BSAC .85e 2.7 ... 35.09 25.39 196 31.87 +1.9BcoChile BCH 2.12e 2.3 ... 106.50 74.58 38 92.52 -4.2BcpSouth BXS .56 1.7 ... 35.55 27.20 406 33.10 +5.2Bcp NJ BKJ .24 1.4 28 18.55 15.15 2 17.50 -4.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 17 21.73 -.1BkofAm BAC .48 1.7 16 33.05 22.75 40545 27.78 -5.9BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 28 25.62 -1.4BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 11 24.82 +6.2BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 29 25.59 -1.0BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 10 24.35 +2.2BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.8 ... 1352.71 1187.95 3 1254.93 -4.9BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 69 26.42 -2.7BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 60 26.50 -1.9BkAm 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 42 26.26 -3.4BkAm pfC BACpC ... ... ... 27.83 25.41 58 26.56 -3.2BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 24 23.66 +.7BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 11 22.64 +4.8BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 4 22.59 +4.3Bk of But n NTB 1.28 2.7 ... 49.36 31.36 50 46.79 +28.9BkHawaii BOH 2.40f 2.9 19 89.09 74.72 179 84.09 -1.9BkMont g BMO 3.84e ... ... 84.71 71.37 226 77.34 -3.3BkNYMel BK .96 1.8 13 58.99 49.39 2599 53.19 -1.2How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1785 Declined 1021 New Highs 57 New Lows 26 Vol. (in mil.) 1,872 Pvs. Volume 3,022 1,120 1,698 1507 1236 75 41 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 JFMAMJ 23,960 24,400 24,840 Dow Jones industrialsClose: 24,174.82 Change: -132.36 (-0.5%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 JFMAMJ 7,400 7,620 7,840 Nasdaq compositeClose: 7,502.67 Change: -65.01 (-0.9%) 10 DAYSDOW 24319.42 24077.56 24174.82 -132.36 +0.15% r r r -1.67% DOW Trans. 10452.68 10291.45 10448.20 +103.21 +1.00% t t s -1.55% DOW Util. 717.97 709.42 717.64 +6.00 +0.84% s s s -0.79% NYSE Comp. 12486.54 12400.54 12485.58 -18.67 -0.15% t t s -2.52% NASDAQ 7568.10 7443.10 7502.67 -65.01 +0.76% t t s +9.62% S&P 500 2727.26 2698.95 2713.22 -13.49 +0.31% t t s +1.99% S&P 400 1953.65 1936.24 1953.65 +1.98 +0.10% t t s +2.79% Wilshire 5000 28483.47 28198.05 28481.95 +87.82 +0.31% t t s +2.47% Russell 2000 1655.09 1631.06 1655.09 +12.02 +0.73% t t s +7.79% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, July 4, 2018

PAGE 36

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 31 25.39 +1.0BkNova g BNS 3.28f ... 9 66.78 55.85 883 56.37 -12.6BankUtd BKU .84 2.0 16 44.97 30.37 436 41.65 +2.3BarHarbr s BHB .80f 2.6 21 32.48 25.09 13 30.64 +13.4Br iPthCrd OILB ... ... ... 74.18 44.95 1 73.40 +24.1BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 162.77 +2.8BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 16 20.07 -3.3BiP Cmdty DJP ... ... ...q 25.80 22.15 2380 23.89 -2.1BarcGsci36 GSP ... ... ...q 17.81 12.52 1 17.06 +9.8BrcEnEu n FLEU ... ... ... 180.26 137.43 0 141.69 -11.0BiPNickel JJN ... ... ...q 17.50 10.29 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.40 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.75 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.38 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.37 52 29.13 +27.6BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 123 26.68 BiPIndMet JJM ... ... ...q 30.93 24.40 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.94 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.03 2 120.07 +3.1BiPSPMLP IMLP 1.22e 6.9 ...q 19.89 15.44 0 17.64 -1.9Barclay BCS .15e 1.5 ... 12.55 9.29 1433 9.90 -9.2iPthNtGs n GAZB ... ... ... 48.25 36.56 40.36 -1.2BiP SPVix XVZ ... ... ...q 24.11 17.32 1 19.10 -16.7Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.38 16.42 65 19.00 +8.6B iPVxST rs VXX ... ... ...q 56.50 25.59 20244 37.33 +33.7BarcWomLd WIL ... ... ...q 70.29 60.92 66.37 -1.1BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 14 15.13 -.9BaringsPt MPV 1.08 7.3 ...q 15.65 13.83 6 14.77 +4.8BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 11.2 16 11.01 4.99 492 5.37 -34.8BarnesNob BKS .60 10.0 ...dd 8.41 4.10 1066 6.00 -10.4Barnes B .64f 1.1 55 72.87 52.42 114 59.47 -6.0Barnwell BRN ... ... ...dd 2.95 1.62 572 2.47 +18.8BarrickG ABX .12 .9 28 18.35 11.07 7524 13.33 -7.9BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 10.29 409 11.09 -52.7Baxter s BAX .76f 1.0 34 75.62 58.81 1532 73.07 +13.0BaytexE g BTE ... ... 6 4.85 2.13 2200 3.33 +11.0BeazerHm BZH ... ... 17 23.24 13.09 132 14.94 -22.2BectDck BDX 3.00f 1.2 97 248.39 191.53 679 240.48 +12.3BectDk pfA BDXA ... ... ... 63.84 54.18 206 62.23 +7.5Belden BDC .20 .3 11 87.15 53.65 118 61.14 -20.8Belden pfB BDCpB ... ... ... 114.45 74.97 3 84.05 -18.4Belltrx g rs BXE ... ... 1 3.10 .96 321 .97 -43.7Belmond BEL ... ... ...cc 14.20 10.30 719 10.95 -10.6Bemis BMS 1.24 2.9 17 49.84 40.60 431 42.25 -11.6BenchElec BHE .60 2.1 20 35.80 25.75 207 29.05 -.2Berkley WRB 1.52e 2.1 16 79.74 62.00 314 72.17 +.7Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 20 25.04 -.7Berkly pfC WRBpC ... ... ... 27.24 24.45 22 25.94 -.9Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 17 24.91 -3.9BerkHa A BRK/A ... ... 23 326350.03 252254.16 0 282000.00 -5.2BerkH B BRK/B ... ... 25 217.62 168.00 2031 186.02 -6.2BerkHBcp BHLB .88 2.2 18 44.10 32.85 106 40.85 +11.6BerryPlas BERY ... ... 17 61.71 45.60 518 46.45 -20.8BestBuy BBY 1.80f 2.4 26 79.90 51.61 1180 73.63 +7.5Best Inc n BSTI ... ... ... 13.54 8.08 671 12.09 +34.6BigLots BIG 1.20 2.9 13 64.42 36.20 873 40.78 -27.4Biglari B BH ... ... 5 269.58 176.19 5 196.80 -21.8Biglari A BH/A ... ... ... 1036.79 938.30 0 963.55 BioAmber BIOA ... ... ...dd 2.74 .16 .16 -60.0BioRadA BIO ... ... 77 304.36 208.95 61 292.90 +22.7BioRadB BIO/B ... ... 74 296.20 210.71 285.75 +19.9BiohvnPh n BHVN ... ... ... 44.28 16.50 389 41.91 +55.3BioPhrmX BPMX ... ... ...dd .50 .10 1006 .22 +103.6BioTime BTX ... ... 3 3.19 1.98 135 2.12 -1.4BioTime wt BTX/WS ... ... ... .37 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 42 1.30 BitautoH BITA ... ... 12 54.42 18.47 593 24.33 -23.5BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 214 61.89 +3.0BlkHCp un BKHU ... ... ... 77.25 56.40 50 66.48 +.5BlKnight n BKI ... ... 50 54.65 42.70 238 53.90 +22.1BlkStMin n BSM 1.25 6.8 21 19.03 15.52 83 18.31 +2.1BlackBerry BB ... ... ...dd 14.55 8.47 3158 10.00 -10.5BlackRock BLK 11.52 2.3 20 594.52 408.62 307 491.29 -4.4Blrk22Gl n BGIO ... ... ... 10.20 8.88 15 8.90 -9.2BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 285 21.74 -6.3BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 14.82 +1.8BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 157 12.99 -5.7BlkCorBd BHK .78 6.1 ...q 14.26 12.63 77 12.77 -9.0BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 150 10.50 -4.0BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 147 12.11 -9.1tBlkDbtStr rs DSU .82 7.4 ...q 11.86 11.15 216 11.15 -4.7BlkEngyRs BGR 1.32 8.7 ...q 15.63 12.32 56 15.13 +6.7BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 51 16.27 -.7BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 151 9.14 -1.0BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 1 12.97 -3.2BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 76 13.96 +1.2BlkFloatR BGT .70 5.4 ...q 14.33 13.02 60 13.05 -6.3BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 2 14.29 -.9BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 113 11.05 -11.7BlkHlthSci BME 2.40 6.1 ...q 39.83 32.81 15 39.25 +7.5BlkIT BKT .37 6.4 ...q 6.40 5.70 25 5.82 -5.7BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 107 5.73 -12.1BlkIQM BKN .74a 5.3 ...q 15.75 13.49 20 14.07 -5.7BlkLtdD BLW .95 6.4 ...q 16.30 14.81 33 14.83 -6.7BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 33 11.24 -6.3BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.18 -3.2BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.91 -7.4BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 35 17.12 -5.7BlkMuIntD MUI .59a 4.4 ...q 14.41 12.92 40 13.28 -4.6BlkMuNYInt MNE .69 5.4 ...q 14.45 12.51 7 12.72 -6.6BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 239 13.13 -7.5BlkMunHIQ MFL .86 6.6 ...q 15.33 12.64 36 12.97 -11.3BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 85 12.37 -7.6tBlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.08 142 13.08 -9.6tBlkMunihQ MUS .81 6.7 ...q 14.22 12.28 228 12.08 -9.7BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 33 12.24 -12.0BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 61 13.42 -8.5BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 62 13.73 -7.5tBlkMunyIQ MFT .85 6.7 ...q 15.32 12.83 135 12.80 -8.2BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 49 13.05 -6.8BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 84 11.94 -7.6BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 14 13.48 -6.1BlMunyQlty MQY .96 7.0 ...q 16.10 13.66 123 13.80 -9.1BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 536 12.46 -9.8BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 39 13.27 -11.4Blk2018 BPK .06 .4 ...q 15.07 14.71 1 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 42 15.13 +.9BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 37 14.29 -5.7tBlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 63 13.64 -7.9BlkMunIIT BBF .87 6.8 ...q 15.80 12.75 125 12.82 -8.6BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 35 13.08 -7.8BlkMuIT BFK .78 6.0 ...q 14.72 12.64 43 12.92 -8.3BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.33 20.98 82 21.65 -3.1BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 28 10.54 -9.6BlkMunihld MHD .89a 5.5 ...q 18.25 14.90 27 16.15 -2.2BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 53 13.75 -7.0BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.2 ...q 16.13 13.84 29 14.18 -8.2BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 60 13.34 -9.8BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 52 13.36 -8.0BlkMunyNJ MYJ .90 6.6 ...q 17.48 13.49 43 13.74 -13.0BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 52 12.02 -8.2BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 1 14.73 +.2BlkNYMB BQH .74 5.6 ...q 15.65 12.96 5 13.15 -10.7BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 8 12.39 -5.9BlkNYIT BNY .83 6.5 ...q 15.50 12.60 86 12.67 -11.4BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.5 ...q 10.50 8.00 194 9.25 -5.3BlkSciTch BST 1.20 3.6 ...q 35.75 22.10 85 33.00 +23.6BlkStMT BSD .78a 6.1 ...q 15.61 12.41 10 12.72 -7.0BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 25 20.06 -7.2BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 22 17.90 -.6BlkstGSOSt BGB 1.26 8.0 ...q 16.22 15.51 60 15.83 +.8Blackstone BX 2.70e 7.9 16 37.52 29.58 4633 34.25 +7.0BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 705 31.93 -.8BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 29 16.58 +4.1BlockHR HRB 1.00f 4.3 8 31.80 22.45 1915 23.38 -10.8BlonderT BDR ... ... ...dd 2.20 .38 31 1.08 +78.2BlueAprn n APRN ... ... ...dd 9.67 1.72 576 3.28 -18.6BlueCapRe BCRH 1.20 10.7 ...dd 20.20 9.50 10 11.20 -7.1BluegVac n BXG .60 2.4 ... 25.69 13.00 35 25.07 +37.3BlueLinx rs BXC ... ... 12 46.42 7.57 124 37.69 +286.2BluerkRsd BRG 1.16 12.9 ...dd 13.77 7.02 45 8.99 -11.1BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 1 25.37 -3.8BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 2 22.51 -10.7BluerkR pfC BRGpC 1.91 7.9 ... 26.50 22.48 3 24.21 -4.9BdwlkPpl BWP .40 3.3 11 18.29 9.10 2640 12.02 -6.9Boeing BA 6.84 2.1 35 374.48 197.75 1462 332.93 +12.9BoiseCasc BCC .28 .6 16 49.30 27.60 171 44.85 +12.4BonanzaCE BCEI ... ... ...dd 39.00 23.33 181 37.33 +35.3BootBarn BOOT ... ... 12 26.25 6.10 243 21.65 +30.3BoozAllnH BAH .76 1.7 22 45.86 31.56 886 45.25 +18.7BorgWarn BWA .68 1.6 12 58.22 42.06 1226 43.41 -15.0BostBeer SAM ... ... 37 307.00 128.75 104 301.30 +57.7BostProp BXP 3.20 2.6 30 131.84 111.57 395 124.58 -4.2BosProp pfB BXPpB 1.31 5.2 ... 26.94 22.69 16 25.05 -.8BostonSci BSX ... ... 23 37.30 24.54 4170 33.21 +34.0BldrG&IFd BIF .11a 1.1 ...q 11.84 9.63 126 10.24 -7.7sBovieMed BVX ... ... ...dd 4.64 2.17 169 4.80 +84.6BowlA BWL/A .68 4.7 40 16.64 13.43 19 14.50 -3.3Box Inc n BOX ... ... ...dd 29.79 17.25 1311 25.31 +19.8BoydGm BYD .20 ... 23 40.44 24.17 357 35.14 +.3BradyCp BRC .83 2.1 25 40.90 31.70 66 38.85 +2.5BraemHot BHR .64 5.6 9 11.53 8.44 129 11.43 +17.5AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 16 18.69 15.21 1014 16.94 -6.9BrasilAgro LND ... ... ... 4.55 3.21 3 3.50 -.1Braskem BAK .78e 3.0 ... 33.73 20.10 227 25.99 -1.0BridgptEd BPI ... ... 28 15.13 5.31 103 6.62 -20.2BrigStrat BGG .56 3.2 11 27.34 17.11 134 17.75 -30.0BrightHrz BFAM ... ... 51 108.40 75.65 124 104.10 +10.7BrghtSch n BEDU ... ... ...dd 28.18 11.59 141 16.31 -12.6BrghtSph BSIG ... ... ... 16.31 14.08 268 14.44 -10.8Brinker EAT 1.52 3.2 15 54.14 29.50 521 47.62 +22.6Brinks BCO .60 .7 ...cc 88.10 66.10 255 82.20 +4.4BrMySq BMY 1.60 2.9 55 70.05 49.96 3929 55.65 -9.2 BristowGp BRS .28 2.0 ...dd 18.91 6.36 433 13.74 +2.0BritATob s BTI 2.24e 4.4 ... 71.74 48.00 1284 51.18 -23.6BrixmorP BRX 1.10 6.3 14 20.59 13.74 2547 17.50 -6.2BroadrdgF BR 1.46 1.3 35 119.99 71.58 411 116.21 +28.3Brookdale BKD ... ... ...dd 14.92 6.28 914 9.49 -2.2BrkfdAs g s BAM .60 1.5 14 44.33 37.22 507 40.04 -8.0BrookBus n BBU .25 .6 ... 41.42 27.01 9 38.53 +11.6BrkfDtla pf DTLAp 1.91 8.0 ... 31.31 22.08 10 23.76 -17.5BrkGblInf INF 1.40 11.5 ...q 13.87 11.02 98 12.19 -5.7BrkfInfra s BIP 1.88 4.9 27 46.88 37.27 184 38.73 -13.6BrkRlAs n RA .20p ... ... 24.39 21.06 85 22.73 -2.7BrkfReEn BEP 1.96 6.5 ... 36.00 29.57 71 30.35 -13.1HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 28.64 21.15 444 27.90 BrownFA s BF/A .79 1.6 29 57.70 35.69 43 49.23 -1.5BrownFB s BF/B ... ... 28 59.58 37.71 821 49.02 Brunswick BC .76 1.2 18 69.27 48.04 444 65.33 +18.3Buckeye BPL 5.05 14.6 11 65.90 34.39 512 34.62 -30.1Buckle BKE 1.00e 3.9 14 28.80 13.50 329 25.90 +9.1Buenavent BVN ... ... ...dd 16.80 11.17 913 13.39 -4.9BldBear BBW ... ... 26 11.00 7.25 65 7.65 -16.8BungeLt BG 2.00f 2.9 30 83.20 63.87 1912 68.00 +1.4BurlStrs BURL ... ... 32 158.23 79.07 590 150.17 +22.1BylineBc n BY ... ... ... 24.80 19.02 13 22.39 -2.5C -C&J Eng n CJ ... ... ... 36.57 21.99 417 23.01 -31.3CTrkMH23 MLPC .89e 6.3 ...q 16.87 12.85 14.15 -7.0CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 21.70 15.66 131 20.86 +12.4CAI Intl CAI ... ... 6 40.11 19.35 53 22.91 -19.1sCBIZ Inc CBZ ... ... 27 23.35 14.05 112 23.15 +49.8CBL Asc CBL .80 14.2 3 9.67 3.80 1727 5.65 -.2CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 72 19.30 -11.7CBL pfE CBLpE 1.66 9.5 ... 25.08 15.06 19 17.45 -20.9CBRE GRE IGR .60 8.0 ...q 8.05 7.17 91 7.54 -4.8CBRE Grp CBRE .05p ... 18 49.19 34.38 780 47.61 +9.9CBS A CBS/A .72f 1.3 16 68.86 47.98 1 56.11 -6.1CBS B CBS .72 1.3 13 68.75 47.54 884 55.64 -5.7CCA Inds CAW ... ... 13 3.81 2.75 2 2.75 -12.7CF Inds s CF 1.20 2.7 ...dd 46.20 27.27 1352 44.26 +4.0CGG rs CGG ... ... 1 7.50 1.88 16 2.41 -46.1sCGI g GIB ... ... ... 63.63 49.02 168 63.58 +17.0CIT Grp CIT .64 1.3 21 56.14 43.25 590 50.52 +2.6CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 10.73 +5.4CMS Eng CMS 1.43 3.0 29 50.83 40.48 1448 47.96 +1.4CNA Fn CNA 1.20a 2.6 13 55.62 45.10 202 46.15 -13.0CNH Indl CNHI .14e 1.4 ...cc 15.65 10.31 819 10.34 -22.8CNO Fincl CNO .40f 2.1 13 26.47 18.65 369 19.22 -22.2CNOOC CEO 4.92e 2.9 ... 185.72 108.40 66 168.46 +17.3CNX Midst CNXM 1.30f 6.7 12 21.05 15.25 116 19.42 +15.8sCNX Resc CNX .04 .2 ...dd 18.09 11.59 2858 17.51 +19.7ConslCoal n CCR 2.05 13.7 ... 16.65 13.15 9 15.00 -4.2CONSOL n CEIX ... ... 18 48.12 19.51 108 39.07 -1.1CPFL Eng CPL .12e 1.1 ... 17.69 10.63 17 11.01 -4.3CPI Aero CVU ... ... 16 11.75 7.80 9 10.22 +14.2CRH Med CRHM ... ... ...cc 5.78 1.46 6 3.05 +15.1CRH CRH .72e 2.0 ... 39.32 32.47 436 35.32 -2.1CsopChiA50 AFTY 1.17e 8.1 ...q 20.51 14.46 0 14.53 -17.5Csop ChInt CNHX ... ... ...q 31.99 25.92 25.92 -11.0Csop Csi300 HAHA ... ... ...q 36.52 28.03 28.03 -16.7CSS Inds CSS .80 4.5 ...dd 30.29 15.13 29 17.63 -36.7CTS CTS .16 .4 30 36.90 21.05 122 35.90 +39.4CURO Gp n CURO ... ... 54 27.10 13.50 243 26.46 +87.9CVR Engy CVI 3.00f 8.2 ...cc 47.67 16.75 190 36.56 -1.8CVR Ptrs UAN .71e 21.3 ...dd 4.20 2.58 280 3.34 +1.8CVR Rfng CVRR 2.95e ... 20 26.00 6.70 440 22.20 +34.1CVS Health CVS 2.00 3.1 11 84.00 60.14 3241 64.50 -11.0CWA Inco n CWAI ... ... ... 26.93 24.45 24.67 -3.4CYS Invest CYS .88 11.6 7 8.86 6.25 789 7.59 -5.5CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 24.76 -1.1CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 4 24.39 -1.6CabGS t34 GYB .83 3.7 ... 23.75 22.03 3 22.70 -1.3CabcoJCP97 PFH 1.91 14.5 ... 18.74 11.00 3 13.16 -10.8CabAT&T34 GYC .83 3.6 ... 24.90 21.30 23.24 +3.0CableOne n CABO 7.00 1.0 37 788.00 597.40 9 728.81 +3.6Cabot CBT 1.32f 2.2 17 68.63 50.56 131 60.91 -1.1CabotO&G COG .24 1.0 44 29.57 21.71 3061 23.39 -18.2CACI CACI ... ... 15 174.80 118.10 65 172.90 +30.6Cactus n WHD ... ... ... 37.50 19.18 154 33.48 +65.3CadencB n CADE .13 .4 62 31.44 20.00 378 28.67 +5.7CaledoMn n CMCL .28 3.2 ... 9.94 5.17 5 8.63 +16.8Caleres CAL .28 .8 16 37.06 22.39 135 34.97 +4.5CalifRes rs CRC ... ... ...dd 46.46 6.47 1272 44.53 +129.1CalifWtr CWT .75 1.9 29 46.15 35.25 121 40.45 -10.8Calix CALX ... ... ...dd 8.00 4.65 52 7.80 +31.1CallGolf ELY .04 .2 41 20.82 12.36 294 19.14 +37.4CallonPet CPE ... ... 24 14.65 9.34 3447 10.79 -11.2Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 1 51.50 +.4Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 20 62.30 42.55 157 51.60 +7.5CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 4 37.90 -1.3CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 14 25.08 -4.9CambGblV GVAL .54e 2.3 ...q 28.50 23.36 219 23.72 -7.4CamGblMo GMOM .56e 2.1 ...q 29.42 24.80 63 26.46 -3.4CambGlAss GAA .55e 2.1 ... 28.60 25.73 53 26.55 -3.4CambrEmS EYLD ... ... ... 38.25 29.47 152 32.70 -5.8CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.12 2 24.48 -5.2CambTail n TAIL ... ... ... 24.68 20.75 1 21.28 -5.8CamValMom VAMO ... ... ...q 28.07 22.55 254 25.91 +3.8CamdenPT CPT 3.08 3.4 24 96.39 78.19 254 90.95 -1.2Cameco g CCJ .40 ... ... 12.19 7.68 896 11.13 +20.6CampSp CPB 1.40 3.4 13 54.37 32.63 5874 41.03 -14.7CampWrl n CWH .54 2.2 ... 47.62 18.16 634 24.14 -46.0Can-Fite CANF ... ... 12 2.75 1.12 94 1.19 -19.6CdaGoose n GOOS ... ... ... 68.75 16.96 761 59.31 +87.9CIBC g CM 5.32 ... 9 100.01 81.11 167 87.05 -10.6CdnNR gs CNI 1.33 ... ... 85.73 70.59 815 80.78 -2.1CdnNRs gs CNQ 1.34 ... ... 38.20 27.88 2633 35.96 +.7CP Rwy g CP 2.60f ... ... 196.34 150.91 240 178.44 -2.4CannaeHl n CNNE ... ... ...dd 21.34 16.16 192 18.46 +8.4tCanon CAJ ... ... ... 40.67 31.79 327 31.68 -15.3CantelMed CMD .17e .2 41 130.92 72.82 117 96.45 -6.2CapOne COF 1.60 1.7 20 106.50 76.98 868 92.94 -6.7CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 19 26.15 -.1CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 26 26.75 -.3CapOne pfF COFpF 1.55 5.8 ... 27.31 25.49 18 26.70 -1.2sCapOne pfB COFpP 1.50 5.9 ... 25.59 24.91 47 25.59 +1.1CpOne pf H COFpH ... ... ... 27.19 25.12 35 26.08 -3.1CapOne pfG COFpG ... ... ... 25.55 23.25 32 24.79 -1.0CapSenL CSU ... ... ...dd 16.72 9.15 74 10.95 -18.8CapInv n CIC ... ... ... 10.10 9.60 1 9.90 +2.3CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.0 13 10.62 8.17 279 9.17 +6.0Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 10 25.06 -1.1CarboCer CRR ... ... ...dd 12.69 6.05 156 9.23 -9.3CardnlHlth CAH 1.90f 3.8 12 78.89 48.28 1854 49.50 -19.2Care.com CRCM ... ... ...cc 22.95 12.80 80 20.91 +15.9Carlisle CSL 1.48 1.4 19 119.21 92.09 282 109.58 -3.6CarMax KMX ... ... 20 81.67 57.05 927 74.20 +15.7tCarnival CCL 2.00 3.5 13 72.70 56.55 4013 56.76 -14.5CarnUK CUK 1.80f 3.2 ... 72.29 56.76 184 57.03 -14.0CarpTech CRS .72 1.4 41 61.49 36.20 78 53.07 +4.1CarrSrv CSV .30 1.2 17 28.96 23.15 51 24.83 -3.4Cars.cm CARS ... ... ... 32.28 20.94 370 29.47 +2.2Carters CRI 1.80 1.6 17 129.00 83.84 284 109.95 -6.4Carvana A n CVNA ... ... ... 45.21 12.17 506 41.73 +118.3CastleBr ROX ... ... ...dd 1.93 .98 97 1.24 +1.6CastlightH CSLT ... ... ...dd 4.75 3.15 372 4.25 +13.3Catalent CTLT ... ... 72 47.87 33.42 360 42.01 +2.3CatchMTim CTT .54 4.2 ...dd 13.73 10.81 79 12.84 -2.2Caterpillar CAT 3.44f 2.6 16 173.19 105.11 1836 133.83 -15.1CatoCp CATO 1.32 5.2 25 26.25 10.76 111 25.19 +58.2CedarF FUN 3.56 5.6 17 72.21 59.66 27 63.26 -2.7CedarRlty CDR .20 3.9 12 6.29 3.54 278 5.07 -16.6CedarR pfB CDRpB 1.81 7.6 ... 25.64 22.03 2 23.87 -5.5CedrRT pfC CDRpC 1.63 7.4 ... 25.39 18.82 21 21.88 -12.6CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 455 .87 -54.0Celanese CE 1.84 1.7 13 118.40 91.15 479 111.02 +3.7Celestic g CLS ... ... 10 13.92 9.79 132 11.88 +13.4Cellcom CEL ... ... 6 10.62 5.44 2 5.49 -46.2Cementos CPAC .50e 4.3 ... 14.11 11.02 11.71 -5.6Cemex CX .29t ... ... 10.37 5.72 8492 6.63 -11.6Cemig pf CIG .08e 4.3 ... 2.93 1.66 2610 1.87 -9.2Cemig CIG/C .08e 4.5 ... 3.16 1.58 1.79 -3.3CenovusE CVE .20 ... 8 11.52 6.90 2164 10.48 +14.8Centene s CNC ... ... 20 126.30 79.06 493 125.18 +24.1CC MLPInf CEN 1.25 14.0 ...q 11.62 8.12 119 8.90 -10.6CenterPnt CNP 1.11 4.0 20 30.45 24.81 2342 27.61 -2.6CentElBr B EBR/B ... ... ... 9.06 3.43 13 3.82 -43.7CentElecBr EBR ... ... ... 7.86 3.14 135 3.53 -38.1CnEurRusT CEE .56e 2.4 ...q 28.32 21.52 11 23.55 -3.4CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 49 29.10 -2.4CentSecur CET 1.78e .7 ...q 29.00 24.12 12 27.81 +1.5CentrusEn LEU ... ... ...dd 5.14 3.30 17 3.45 -14.0CentCmtys CCS ... ... 15 36.00 21.90 82 31.45 +1.1CntryLink CTL 2.16 11.3 9 24.14 13.16 4992 19.10 +14.5CerdHCM n CDAY ... ... ...dd 42.46 29.68 384 33.38 +9.4Cervecer CCU .35e 1.4 ... 30.35 24.37 54 25.33 -14.4ChannAdv ECOM ... ... ...dd 15.63 8.30 41 14.40 +60.0CharahSol n CHRA ... ... ... 12.00 9.98 81 11.17 -6.9ChRvLab CRL ... ... 22 119.05 94.15 131 113.24 +3.5ChaseCorp CCF .80f .7 35 129.55 83.35 6 118.25 -1.9ChathLTr CLDT 1.32 6.2 29 23.91 17.90 151 21.33 -6.3CheetahM CMCM ... ... ... 18.18 7.54 484 10.08 -16.6Chegg CHGG ... ... ...dd 29.76 11.93 722 28.54 +74.9Chemed CHE 1.12 .3 48 335.99 186.09 97 321.21 +32.2Chemours n CC .68 1.6 11 58.08 37.64 1007 43.55 -13.0CheniereEn LNG .56p ... ...dd 69.50 40.36 985 64.94 +20.6ChenEnLP CQP 2.20 6.2 ...dd 37.31 26.41 97 35.72 +20.5ChenEnHld CQH 2.04f 6.5 31 33.59 24.03 45 31.42 +13.5CherHMtg CHMI 1.96 10.8 4 19.43 16.01 96 18.15 +.9ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 5 25.32 -1.9ChesEng CHK ... ... 9 5.44 2.53 17972 5.28 +33.3ChesEn pfD CHKpD 4.50 7.9 ... 57.94 45.99 2 56.99 +14.7ChesGranW CHKR .32e 19.7 1 2.50 1.20 41 1.60 -13.5ChespkLdg CHSP 1.60 4.9 33 32.84 24.08 475 32.39 +19.6ChespkUtil CPK 1.48f 1.8 23 86.35 66.35 26 83.05 +5.7Chevron CVX 4.48 3.6 55 133.88 102.55 3911 124.73 -.4ChiRivet CVR .84 2.7 ... 36.80 26.50 2 31.36 -1.4Chicos CHS .34 4.0 11 10.90 6.96 1488 8.44 -4.3Chimera rs CIM 2.00 10.6 8 19.77 15.77 1089 18.78 +1.6Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 7 25.82 Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 15 26.00 +.8ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 13 7.52 -18.9ChinaEAir CEA ... ... ... 45.33 24.44 10 32.48 -10.1ChinaFd CHN .55e 2.7 ...q 24.76 18.45 19 20.46 -5.5ChinaGreen CGA .10e 8.7 2 2.11 1.14 26 1.15 -7.3ChinaLife s LFC .14e 1.1 ... 17.85 12.53 174 12.63 -19.1ChinaMble CHL 3.50e 8.0 ... 56.93 43.63 739 43.96 -13.0ChiNBorun BORN ... ... 2 1.57 1.10 12 1.20 -4.5ChOnlEd n COE ... ... ... 19.82 9.25 4 10.19 -18.5ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 140 88.58 +20.7ChinaPhH CPHI ... ... ...dd 1.45 .15 36 .23 +28.4 ChinRap n XRF ... ... ... 12.86 2.01 94 2.23 -61.0ChinaSoAir ZNH .64e 1.7 ... 70.52 34.27 52 37.51 -27.6ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 27 45.91 -3.3ChinaUni CHU ... ... ... 16.55 11.87 149 12.35 -8.7ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.3 7 27.98 16.16 80 22.06 -8.1ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 456 448.95 +55.3ChoiceHtls CHH .86 1.1 37 85.35 59.60 153 75.20 -3.1ChrisBnk CBK ... ... ...dd 1.55 .75 69 .92 -27.6ChubbLtd CB 2.86e 2.2 16 157.50 123.96 1171 127.58 -12.7ChungTel CHT 1.29e 3.6 ... 39.33 33.10 112 36.11 +1.9ChurchDwt s CHD .87f 1.6 ... 54.00 43.21 916 53.28 +6.2CienaCorp CIEN ... ... 6 27.73 19.40 899 26.63 +27.2Cigna CI .04 ... 16 227.13 163.02 941 170.25 -16.2Cimarex XEC .64 .7 21 130.16 82.45 1039 97.98 -19.7CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 5 49.50 -2.9CinciBell rs CBB ... ... 72 22.20 11.65 502 16.45 -21.1Cinemark CNK 1.28f 3.6 16 44.00 32.03 391 36.00 +3.4CinerRes CINR 2.27 8.6 13 29.36 22.61 4 26.37 +5.0Circor CIR .15 .4 22 61.23 35.16 225 37.74 -22.5Cision CISN ... ... 40 17.07 10.60 578 15.26 +28.6CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 21.81 2 22.44 -15.2CitCHF Dl n UCHF ... ... ... 32.08 22.57 0 22.92 -13.6Citi GBP n DGBP ... ... ... 26.12 18.65 25.45 +19.4CitEUR Dl n UEUR ... ... ... 31.62 21.82 0 22.50 -18.4Citi EUR n DEUR ... ... ... 27.48 18.78 2 26.49 +15.5Citi AUD n DAUD ... ... ... 27.22 18.62 26.37 +31.9CitAUD Dl n UAUD ... ... ... 32.65 21.25 21.25 -20.4Citi JPY n DJPY ... ... ... 23.21 18.17 23.14 +1.4CitJPY Dl n UJPY ... ... ... 39.22 25.81 25.81 -11.7Citi CHF n DCHF ... ... ... 26.77 19.08 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 31.78 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.93 137 27.02 -1.7sCgpVelLCrd UWT ... ... ... 43.68 11.11 2907 42.43 +73.1tCgpVelICrd DWT ... ... ... 38.60 6.01 14509 6.20 -55.9Citigroup C 1.28 1.9 12 80.70 64.38 12329 66.06 -11.2Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 18 25.53 +.3Citigp pfJ CpJ 1.78 6.4 ... 29.93 27.59 32 27.90 -3.3Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 80 27.58 -3.3Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 28 26.35 -2.2Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 47 26.02 -2.0CitizFincl CFG .52 1.3 12 48.23 31.51 1695 38.96 -7.2CitizInc CIA ... ... ...cc 8.87 6.67 36 7.89 +7.3CityOffce g CIO .94 ... 10 13.93 10.03 198 12.87 -1.1CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 4 24.52 -2.6Civeo CVEO ... ... ...dd 4.57 1.57 375 4.01 +46.9CivitasSolu CIVI ... ... 31 19.90 11.15 32 16.65 -2.6ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 1 15.40 -7.5CleanHarb CLH ... ... ...cc 58.28 44.75 139 55.49 +2.4ClearChan CCO ... ... ...dd 5.75 3.60 25 4.45 -3.3ClrBrEnTR CTR 1.35e 12.0 ...q 13.18 9.50 72 11.24 -3.3ClrLgCap n LRGE ... ... ... 32.49 26.78 1 31.39 +6.8ClrbrgMLP CBA .80m 10.7 ...q 9.58 6.53 79 7.51 -9.3ClearEnFd CEM 1.76f 12.5 ...q 17.36 12.10 60 14.04 -8.1ClrbEOpFd EMO 1.47e 13.4 ...q 13.36 9.56 68 10.96 -7.1ClearwPpr CLW ... ... 13 50.60 22.48 185 23.80 -47.6ClevCliffs CLF ... ... 7 9.15 5.60 5698 8.20 +13.7ClipRlty n CLPR .38 ... ...dd 12.61 7.62 6 8.70 -12.9Clorox CLX 3.84 2.9 22 150.40 113.57 889 132.83 -10.7CloudPeak CLD ... ... ...dd 5.70 2.76 244 3.56 -20.0Cloudera n CLDR ... ... ... 22.43 12.57 603 13.86 -16.1CloughGA GLV 1.44 11.5 ...q 14.39 12.25 7 12.56 -5.8sCloughGEq GLQ 1.38 9.2 ...q 14.72 12.33 41 14.95 +11.8ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 75 11.05 +1.5CCFemsa KOF 1.75e 3.1 ... 91.85 54.53 81 57.00 -18.1CocaCola KO 1.56 3.5 75 48.62 41.45 8207 43.99 -4.1CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 401 40.60 +1.9Coeur CDE ... ... 99 9.87 6.71 2311 7.90 +5.3Cohen n COHN .80 7.2 ...dd 12.00 7.50 11.16 +39.2CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 41 12.98 -2.5CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 23 9.52 -3.6Cohen&Str CNS 1.32f 3.2 20 47.83 36.29 66 41.62 -12.0CohStInfra UTF 1.60 7.0 ...q 24.61 20.88 111 22.77 -5.1C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 22 25.41 -2.5C&SIncEgy MIE 1.32 13.1 ...q 11.40 8.86 61 10.08 -1.7CohStQIR RQI .96 8.0 ...q 13.19 10.55 154 12.07 -4.6CohStRE RNP 1.48 7.6 ...q 21.98 17.91 75 19.35 -9.0CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 9 27.20 -3.7CohenStTR RFI .96 7.6 ...q 12.87 11.50 56 12.70 -.6Colfax CFX ... ... 23 43.29 28.80 348 30.11 -24.0ColgPalm CL 1.68 2.6 23 77.91 61.28 2297 64.67 -14.3ColonCap CLNS ... ... ... 14.74 5.28 1161 6.34 -44.4ColCap pfB CLNSpB 2.06 8.1 ... 25.76 22.26 6 25.55 +.5ColCap pfE CLNSpE 2.19 8.4 ... 27.52 23.86 5 26.15 -1.6ColCap pfG CLNSpG 1.88 7.7 ... 26.75 22.49 2 24.51 -2.5ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 26 23.02 -6.3ColCap pfI CLNSpI 1.79 7.8 ... 25.94 21.81 35 23.05 -8.5ColCap pfH CLNSpH 1.78 7.7 ... 26.00 21.61 9 23.24 -7.1ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.37 -2.6Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.03 -8.3Col SusUS n ESGS ... ... ... 32.51 28.62 29.30 -1.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 1 17.13 -7.0ColEmxChi XCEM ... ... ...q 30.22 24.42 0 25.01 -9.6ColQualDv HILO .32e 2.3 ...q 17.10 13.72 0 14.08 -11.4Col EMCns ECON .10e .4 ...q 29.87 23.71 65 24.35 -13.4Col IndiaC INCO .03e .1 ...q 51.06 41.41 3 46.04 -7.2Col IndiaInf INXX .10e .8 ...q 16.79 12.15 3 12.52 -21.1Col IndSC SCIN .17e 1.0 ...q 25.98 16.26 4 17.01 -27.4ColumbPT CXP .80 3.5 13 23.31 19.55 302 22.78 -.7ColSelTec STK .92a 4.3 ...q 24.58 20.09 29 21.39 -3.9Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 56.01 -10.9Comerica CMA 1.36f 1.5 18 102.66 64.04 1068 90.44 +4.2Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 58 46.65 +6.9ComndSec MOC ... ... ...dd 3.55 1.50 27 1.60 -47.9CmclMtls CMC .48 2.3 43 26.72 17.05 702 21.00 -1.5CmtyBkSy CBU 1.36 2.3 17 62.39 48.89 56 60.04 +11.7tCmtyHlt CYH ... ... ...dd 10.09 3.12 4517 3.06 -28.2CmtyHcT n CHCT 1.60f 5.4 ...cc 30.64 22.41 76 29.56 +5.2CBD-Pao CBD .08e .4 ... 25.90 18.36 414 19.96 -15.3CompDivHd CODI 1.44 8.3 ...dd 18.35 14.60 109 17.30 +2.1ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 14 22.79 -7.6CompssMn CMP 2.88 4.4 23 76.65 56.50 86 65.05 -10.0tCompx CIX .20 1.7 11 16.50 12.20 3 12.00 -9.8ComstkM rs LODE ... ... ... 1.34 .21 267 .25 -35.4ComstkRs rs CRK ... ... ...dd 11.70 4.01 166 10.26 +21.3ConAgra CAG .85 2.5 17 39.43 32.16 2955 34.64 -8.0ConchoRes CXO ... ... 21 163.11 106.73 851 136.31 -9.3ConcdMed CCM ... ... ...dd 4.29 2.46 4.20 +26.1CondHos rs CDOR .78e 7.1 18 11.19 8.13 6 10.99 +10.5Conduent n CNDT ... ... ... 21.06 14.95 800 18.37 +13.7ConocoPhil COP 1.14f 1.6 56 71.71 42.27 5331 69.56 +26.7ConEd ED 2.86 3.6 16 89.70 71.12 1000 78.46 -7.6CnsTom CTO .24 .4 8 67.97 51.02 50 60.95 -4.0ConstellA STZ 2.96f 1.4 17 236.62 191.06 1205 214.99 -5.9ConstellB STZ/B 2.68f 1.3 21 234.00 191.29 214.16 -5.9Constellm CSTM ... ... ... 14.10 6.70 512 10.20 -8.5CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.00 -1.9ContainStr TCS ... ... 17 8.93 3.53 98 8.18 +72.6Contango MCF ... ... ...dd 6.89 2.22 221 5.80 +23.1ContlBldg CBPX ... ... 22 32.75 21.00 128 31.85 +13.1ContMatls CUO ... ... ...dd 24.60 16.00 16.10 -15.3ContlRescs CLR ... ... ...cc 69.91 29.08 1263 62.85 +18.7Cnvrgys CVG .44f 1.8 17 26.72 21.13 1579 24.66 +4.9CooperCo COO .06 ... 90 260.26 216.47 282 238.16 +9.3CooperTire CTB .42 1.6 19 40.78 22.58 217 26.45 -25.2CooperStd CPS ... ... 14 142.08 95.33 42 127.92 +4.4CopaHold CPA 3.48f 3.6 11 141.34 91.75 172 96.15 -28.3Copel ELP .26e 4.6 ... 9.69 5.33 120 5.70 -25.3CoreLabs CLB 2.20 1.9 63 130.34 86.55 775 113.16 +3.3CoreMold CMT .05 ... ... 24.50 13.53 12 14.36 -33.8CorePtLd n CPLG ... ... ... 28.30 25.04 196 25.75 -7.7Corecivic CXW 1.72 7.2 14 29.23 18.61 582 23.80 +5.8CoreLogic CLGX ... ... 22 55.79 42.00 164 52.28 +13.1CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 3 25.27 -1.8CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 18 37.96 -.6CoreSite COR 4.12f 3.7 41 120.85 89.76 157 110.88 -2.7Corindus n CVRS ... ... ...dd 2.25 .66 192 .83 -18.0CorMedix CRMD ... ... ...dd .78 .17 585 .25 -50.6CrnstTotR CRF 3.35 24.5 ...q 16.72 13.62 346 13.70 -10.4CrnrstnStr CLM 3.40 24.7 ...q 16.59 13.10 808 13.74 -11.2Corning GLW .72 2.6 ...dd 35.10 26.11 2625 27.35 -14.5CpBT JCP JBN 1.75 14.7 ... 16.50 9.92 0 11.90 -5.3CorpCapT n CCT 1.61 10.1 ... 19.00 14.43 241 15.98 CorpOffP OFC 1.10 3.8 15 35.66 24.55 494 29.06 -.5Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 0 30.85 -5.7CortsJCP97 KTP 1.91 14.5 ... 18.00 11.06 4 13.15 -7.8CortsJCP JBR 1.75 14.7 ... 16.49 9.82 0 11.94 -4.4CortsPE KTH 2.00 5.8 ... 35.00 30.26 2 34.23 +5.8Cosan Ltd CZZ .26e 3.4 ... 11.89 6.26 353 7.70 -20.6sCostamre CMRE .40 4.9 ... 8.12 5.45 263 8.10 +40.4Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 5 24.29 -2.9Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 8 25.31 -.5Costam pfD CMREpD 2.19 8.3 ... 26.89 24.44 4 26.33 +1.9Cotiviti n COTV ... ... ... 45.97 30.84 327 44.14 +37.0Cott Cp COT .24 1.4 ...cc 17.78 13.70 331 16.70 +.2Coty COTY .50 3.6 ... 21.68 12.92 2598 13.94 -29.9Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 15 9.88 8.23 1833 9.69 +4.8CovantaH CVA 1.00 6.0 ...dd 17.30 13.08 229 16.75 -.9CovrAll n COVR ... ... ... Crane CR 1.40 1.8 27 102.65 71.23 183 79.69 -10.7CrwfdA CRD/A .28 3.2 63 9.95 6.78 16 8.77 +3.2CrwfdB CRD/B .20 2.2 64 12.40 7.54 7 8.89 -7.6Credicp BAP 8.57e 3.7 ... 239.54 179.66 166 228.70 +10.3CS EnEur50 FIEU ... ... ...q 153.69 109.31 123.15 -10.3CS FILgCG FLGE ... ... ...q 268.92 174.54 2 255.01 +11.8CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.11 95 3.13 -5.4CS InvBr n DBRT ... ... ... 85.47 23.31 0 24.38 -51.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 286.78 +60.7CS MthlMtg REML ... ... ... 33.31 22.00 13 28.15 -8.0CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 146.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 26.61 1 43.01 +22.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.35 +1.3CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 8.2 ... 19.98 14.37 1144 14.87 -16.7CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 131 2.64 -7.2CrescPtE g CPG .12 1.6 41 9.25 6.40 1210 7.37 -3.3CrestEq rs CEQP 2.40 7.6 ...dd 35.65 22.15 109 31.45 +21.9InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.4 38 29.80 15.50 44 16.91 -28.8CrosTim CRT 1.02e 7.1 14 15.72 12.99 2 14.41 -1.9CrwnCstle CCI 4.20 3.9 ...cc 114.97 93.14 2165 109.01 -1.8CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 1 1082.50 -4.4CrownHold CCK ... ... 18 62.27 42.63 729 44.69 -20.6Cryolife CRY .12 .4 69 29.55 16.80 51 28.90 +50.9CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.7 30 32.84 22.83 1013 32.25 +11.5Cubic CUB .27 .4 ...dd 72.43 39.58 97 66.80 +13.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 37

CullenFr CFR 2.68f 2.5 20 121.66 81.09 159 108.40 +14.5CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 5 25.14 +.1Culp Inc CULP .36 1.4 16 34.05 24.20 23 25.80 -23.0Cummins CMI 4.32 3.3 37 194.18 130.84 714 131.05 -25.8CurEuro FXE ... ... ...q 120.65 109.50 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 124.41 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 72.28 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 91.18 165 119.93 -1.6Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.37 -7.9CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 7 11.83 -.9CushngRen SZC 1.64 9.1 ...q 21.30 15.35 25 18.02 -11.2CushRoy rs SRF .48 5.2 ...q 10.10 7.81 3 9.21 -1.6CustomBcp CUBI ... ... 10 33.85 24.75 56 29.09 +11.9CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 25.14 -2.3CustBc p C CUBIpC .57p ... ... 27.32 26.05 2 26.40 -.6CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.32 -1.3CustBc pfE CUBIpE ... ... ... 27.15 25.35 2 26.37 -.7CustoBc pf F CUBIpF ... ... ... 27.71 25.02 0 25.77 -1.7CynergT n CTEK ... ... ... 5.45 2.70 11 4.05 CypressEn CELP .84 11.7 13 8.50 5.50 4 7.21 +20.1D -DCP Mid DCP 3.12 7.8 56 42.79 29.95 197 40.03 +10.2DCT IndlTr DCT 1.44 2.2 32 67.26 52.06 168 66.20 +12.6DDR Corp rs DDR ... ... 9 35.90 12.50 2249 14.38 DDR pfJ DDRpJ 1.63 6.7 ... 25.55 21.38 6 24.26 -3.4DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 6 23.32 -9.2DDR Cp pfA DDRpA ... ... ... 27.09 22.40 38 25.01 -5.0DGSE DGSE ... ... ...dd 1.72 .70 11 .71 -23.7DHI Grp DHX ... ... 7 3.25 1.25 101 2.35 +23.7DHT Hldgs DHT .20e 4.2 37 4.99 3.27 831 4.80 +33.7DNP Selct DNP .78 7.2 ...q 11.57 9.71 145 10.83 +.3DR Horton DHI .50 1.2 16 53.32 34.06 1770 41.12 -19.5Drdgold DRD .03e 1.2 ... 4.11 2.23 66 2.50 -23.3sDSW Inc DSW 1.00 3.7 28 26.59 15.14 1703 27.12 +26.7DTE DTE 3.53 3.4 19 116.74 94.25 616 105.02 -4.1DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 3 24.92 -.7DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 11 25.24 -.9DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 22 24.86 -3.3DTE F76 n DTY 1.50 5.6 ... 27.90 25.37 3 26.56 -.8DTE En un DTV ... ... ... 58.42 48.68 52 51.80 -4.0DTF TxF DTF .84 6.3 ...q 14.81 13.03 4 13.33 -5.2DXC Tch n DXC .76f .9 ... 93.28 65.42 1614 82.00 -.1DanaInc DAN .24 1.2 16 35.27 19.47 796 19.93 -37.7Danaher DHR .64 .6 25 104.82 78.97 1242 98.47 +6.1Danaos DAC ... ... 3 3.20 1.05 246 2.25 +55.2DaqoNEn DQ ... ... 4 72.50 19.60 408 37.10 -37.6sDarden DRI 3.00f 2.8 22 109.73 76.27 2590 108.67 +13.2DarlingIng DAR ... ... 25 20.36 15.50 311 19.62 +8.2DaVita Inc DVA ... ... 17 80.71 52.51 818 69.17 -4.3Daxor DXR .15 2.3 ... 21.66 3.40 3 6.50 +42.1DeanFoods DF .36 3.4 13 17.33 8.14 627 10.51 -9.1DeckrsOut DECK ... ... ...cc 122.98 61.37 263 115.44 +43.9Deere DE 2.76f 2.0 28 175.26 112.87 1580 140.24 -10.4DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 39 11.21 -7.6DelaCO VCF .72 4.9 ...q 16.50 14.00 2 14.59 -6.0sDelaDvInc DDF .62 5.3 ...q 11.71 10.18 23 11.70 +9.0DelaNatl VFL .72 5.8 ...q 13.94 12.25 2 12.52 -5.6DelaMN2 VMM .63 5.1 ...q 15.05 12.35 6 12.41 -7.9DelekLogis DKL 3.00f 11.0 13 35.54 26.50 12 27.35 -13.7Delek DK 1.00f 2.0 36 61.57 20.65 900 49.81 +42.6sDellTch n DVMT ... ... ...dd 94.73 60.98 4694 94.83 +16.7DelphiTc n DLPH .68 1.6 25 60.39 43.03 492 43.29 -17.5DeltaAir DAL 1.22 2.5 10 60.50 44.59 6405 48.78 -12.9DeltaAprl DLA ... ... ...cc 22.88 16.90 6 18.72 -7.3Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 54.13 -.3Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 54.31 +.5Dlt SP600 n DMRS ... ... ... 59.02 47.73 0 57.61 +6.1DltshInt n DMRI ... ... ... 56.65 49.79 0 50.55 -4.6Deluxe DLX 1.20 1.8 13 78.87 65.17 147 66.80 -13.1DenburyR DNR ... ... ...dd 5.20 .92 8711 4.74 +114.5DenisnM g DNN ... ... ...dd .64 .38 226 .51 -7.1Despg.cm n DESP ... ... ... 36.56 20.27 126 20.42 -25.7DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 2372 10.70 -43.8DBDogs22 DOD ... ... ... 30.43 18.95 10 22.02 -13.7DBWMTR WMW ... ... ... 32.46 26.75 1 31.38 +4.6DB 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 40 25.29 -.7DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 220 25.30 -3.2DBCmdyS DDP ... ... ...q 57.02 38.00 47.79 +7.4DBCmdDL DYY ... ... ...q 4.09 2.08 2.73 -28.2DBCmdDS 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 5 2.33 -18.5DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 3 14.34 +5.3DBGoldDL DGP ... ... ...q 29.42 21.65 30 22.63 -9.4DBGoldDS DZZ ... ... ...q 6.29 4.88 17 5.88 +9.7DBGlbHY23 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 10 8.78 -.8Deut Muni KTF .84 7.6 ...q 13.64 10.93 11.02 -7.4Deut StInc KST .66a 5.4 ...q 12.66 12.11 24 12.26 -1.4Deut StMu KSM .84 7.7 ...q 12.80 10.67 10.88 -7.6DBXEmMkt DBEM .36e 1.6 ...q 26.32 21.74 17 22.83 -5.2DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1744 31.23 -1.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.18 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 26.75 -6.0Deu HYBd n HYLB ... ... ... 51.56 48.68 1009 48.88 -3.1Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.01 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 1 49.25 +.8DbXR1KECo DEUS ... ... ...q 33.87 28.87 35 31.97 -.3DeutEmCo DEMG ... ... ... 30.95 24.97 0 25.40 -11.9DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 114 40.81 -7.4DbXDvxEU DEEF ... ... ...q 31.76 26.99 4 28.52 -5.0Deut 300Ch ASHX .74p ... ...q 24.14 18.45 18.94 -14.2DbxItalyHE 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 2 24.74 -7.5DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 26 23.31 -5.7DbxNikk400 JPN ... ... ...q 31.67 25.97 1 28.01 -4.5Deut 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 0 26.30 -3.2DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.04 -4.2DBX IGBd IGIH .77 3.3 ...q 24.99 20.99 1 23.68 -3.0DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 22.73 -1.3DBXChiSC ASHS ... ... ...q 37.50 27.64 7 28.25 -18.9DBXHrvChi CN .30e .9 ...q 42.41 31.24 2 34.30 -8.1DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.22 3 28.33 -9.8DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.92 2 27.04 -2.7DBXAsiaPH DBAP .74e 2.7 ...q 31.53 26.30 4 27.34 -3.8DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 337 28.02 -1.4DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 21.57 -1.0DBXHvChiA ASHR ... ... ...q 34.89 25.33 877 25.40 -18.1sDevonE DVN .32f .7 28 45.16 28.80 4128 44.00 +6.3ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 207 143.59 -1.7DiamOffsh DO .50 2.5 33 21.92 10.09 1073 19.94 +7.3DiamRk DRH .50 4.1 17 12.99 9.87 1055 12.33 +9.2DianaShip DSX ... ... ...dd 5.16 3.07 176 4.91 +20.6DianaS pfB DSXpB 2.22 8.8 ... 25.22 21.50 6 25.15 +1.4DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 25.67 DicksSptg DKS .90 2.6 12 40.77 23.88 737 35.22 +22.5Diebold DBD .40 3.3 13 28.50 11.43 402 12.10 -26.0DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.6 54 127.23 96.56 939 112.49 -1.2DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 22 25.42 -.3DigtlR pfH DLRpH 1.84 7.0 ... 27.94 25.84 19 26.17 -1.9DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 8 24.37 -2.9DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 5 26.23 -4.7Dillards DDS .40 .4 11 98.75 49.91 220 92.56 +54.1Dillard38 DDT 1.88 7.2 ... 26.35 25.13 2 26.02 +.6DineEquity DIN 2.52m 3.4 5 82.62 36.71 160 74.36 +46.6DiploPhm DPLO ... ... 76 28.74 14.23 502 25.78 +28.5Dir SilMBl n SHNY ... ... ... 12.28 6.92 8 7.29 -23.4DirBrCm n COM ... ... ... 26.10 23.23 3 24.81 +1.1DirChInt n CWEB ... ... ... 69.08 41.71 28 48.12 -5.8Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 0 21.83 -16.9DirxAero n DFEN ... ... ... 58.00 27.24 30 44.85 +.8DrxTrnBl n TPOR ... ... ... 43.11 23.47 7 29.84 -13.5DxEmMkt n EMBU ... ... ... 26.61 20.45 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 11 26.50 -3.8DirxInds n DUSL ... ... ... 44.53 25.95 4 29.43 -19.9DirxMex n MEXX ... ... ... 33.36 13.05 10 17.09 -17.0DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 23.92 -21.9DxRsaBr rs RUSS ... ... ...q 38.50 14.43 15 19.53 -15.1DxSOXBr rs SOXS ... ... ...q 33.69 8.83 1845 11.84 -28.2DxGBull rs NUGT ... ... ...q 44.03 21.25 7058 25.05 -21.0DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 10294 13.95 -21.5DirSPX Br SPDN ... ... ... 34.16 28.53 1 29.61 -3.3DxGlMBr rs JDST ... ... ...q 79.16 40.90 847 49.36 -3.8DirSPBear s SPXS ... ... ...q 42.02 24.22 1346 26.60 -11.2Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.90 +2.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 0 37.02 +2.8DxChiABear CHAD ... ... ...q 36.85 27.67 23 36.55 +17.4DrxNGBear rs GASX ... ... ...q 47.19 16.36 26 17.75 -24.4DxSPOGBr rs DRIP ... ... ...q 28.73 5.56 7069 6.04 -49.1DrxRBkBull DPST ... ... ...q 95.94 43.51 12 76.67 +5.4DirDGlBr rs DUST ... ... ...q 35.88 19.01 4598 23.55 -.6DxSPXBll s SPUU ... ... ...q 57.21 40.57 2 50.59 +2.1DxEuFnBl EUFL ... ... ... 65.95 34.09 1 35.44 -25.4DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 1 58.06 +13.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 19.24 +2.4DrNsd100 rs QQQE ... ... ...q 47.40 39.20 106 45.01 +4.2DrxDlySCB LLSC .10p ... ...q 41.35 31.20 0 40.34 +13.5Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.64 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 33.07 87 41.26 -18.3DiEurBll3x EURL .14e .4 ...q 47.12 30.11 16 32.46 -14.7DrxEMBll rs EDC ... ... ...q 168.70 82.39 104 88.19 -29.9Dir MLPHi ZMLP 1.60m 10.9 ...q 17.94 13.61 7 14.71 -8.0DxLatBll s LBJ ... ... ...q 49.13 17.74 10 20.07 -37.9DirTotBBr SAGG ... ... ...q 32.31 30.87 31.89 +2.5DxBrzBull s BRZU ... ... ...q 65.25 15.82 1913 18.62 -53.8DxBiotBll rs LABU ... ... ...q 116.54 55.10 616 100.34 +28.9DxIndiBll rs INDL ... ... ...q 120.64 67.97 14 73.14 -28.4DxNGBll rs GASL ... ... ...q 31.99 14.60 98 23.73 -6.5DrDevMBr DPK ... ... ...q 16.35 10.08 6 13.24 +7.5DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1818 39.70 +30.8 tDxREBear DRV ... ... ...q 15.62 9.54 78 9.57 -8.6Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.46 +2.7DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 3 63.45 -17.7DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.88 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 74.38 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 37.03 10 37.11 -40.4DxSCBear rs TZA ... ... ...q 18.57 8.36 5358 9.06 -26.2DxFnBr rs FAZ ... ... ...q 17.36 9.71 584 11.17 -4.4Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 15 56.12 -39.2Dx30TBear TMV ... ... ...q 22.45 17.07 364 18.85 +6.9DxFnBull s FAS ... ... ...q 82.80 47.17 699 62.51 -8.6DxBiotBea 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 6 41.46 -.1DxMCBr rs MIDZ ... ... ...q 19.74 10.84 2 11.65 -13.4DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.41 125 19.56 -34.1DxHcrBll s CURE ... ... ...q 63.45 38.85 49 46.18 -.9DxTcBull s TECL ... ... ...q 150.96 69.95 88 132.23 +17.9DxRetlBll s RETL ... ... ...q 48.79 21.33 5 42.51 +18.0DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 482 135.96 -1.4Dir30TrBul s TMF ... ... ...q 23.46 16.93 203 19.60 -11.4Dir10TrBear TYO ... ... ...q 16.00 13.12 2 14.88 +5.8Dx10yTBull TYD ... ... ...q 47.36 38.20 0 41.00 -6.6DxMCBull s MIDU ... ... ...q 53.91 33.43 9 48.60 +4.7DrxREBull s DRN ... ... ...q 24.73 14.68 139 21.96 -3.9DirxChiBull YINN .38e 1.6 ...q 53.89 21.22 887 23.90 -29.7DirxDMBull DZK ... ... ...q 100.54 64.37 4 70.28 -14.8DrxSCBull s TNA .41e .5 ...q 92.67 48.17 1297 84.91 +20.8DrxSPBull s SPXL ... ... ...q 54.49 33.50 1791 44.17 -.4DirxEnBull ERX ... ... ...q 44.29 21.37 1953 37.18 +6.4Discover DFS 1.40 2.0 13 81.93 57.50 983 70.54 -8.3Disney DIS 1.68 1.6 15 113.18 96.20 2400 104.04 -3.2Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 43 12.22 -9.0DrReddy RDY .29e .9 ... 42.97 28.13 195 32.72 -12.9DocuSec rs DSS ... ... ...dd 3.16 .56 17 1.28 -28.9DolbyLab DLB .64 1.0 64 74.29 48.00 203 61.22 -1.3DollarGen DG 1.16f 1.2 16 105.82 68.69 768 98.10 +5.5DomMidst DM 1.34f 9.9 10 34.85 12.55 340 13.45 -55.8DomEngy D 3.34 4.8 14 85.30 61.53 2244 69.31 -14.5DomRes un DCUD ... ... ... 53.58 42.50 54 46.84 -9.3DomRs76 n DRUA ... ... ... 25.94 23.04 23 24.87 -2.8Dominos DPZ 2.20f .8 47 293.81 166.74 203 280.13 +48.2Domtar g UFS 1.74 3.7 17 52.58 36.42 348 47.09 -4.9Donaldson DCI .76f 1.7 23 52.20 42.59 169 44.49 -9.1DonlleyRR rs RRD .56 9.3 7 12.92 5.49 436 6.03 -35.2DonnlyFn n DFIN ... ... ... 23.73 15.22 65 17.62 -9.6DorianLPG LPG ... ... ...dd 8.79 6.20 117 7.48 -9.0DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 186 20.11 -.4DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 18 20.80 -6.3DougDyn PLOW 1.06f 2.2 34 48.90 30.23 23 47.65 +26.1DEmmett DEI 1.00 2.5 26 41.59 34.72 413 40.30 -1.9Dover DOV 1.88 2.6 19 109.06 71.71 939 73.23 -27.5DoverDG DDE ... ... ...dd 2.40 .92 149 1.92 +88.2DoverMot DVD .08f 4.0 9 2.35 1.80 25 2.00 +2.6DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 3581 65.15 -8.5DrPepSnap DPS 2.32 1.9 27 126.65 83.23 2395 123.22 +27.0Dry Gl24 n DCF .22f 2.4 ... 10.05 9.08 6 9.15 -2.7DryHYSt DHF .35 11.1 ...q 3.57 3.09 144 3.13 -6.3DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 29 12.55 -3.5DryfMu DMF .54 6.7 ...q 10.00 7.93 19 8.09 -9.0DryStrt LEO .52 6.7 ...q 9.18 7.53 45 7.70 -10.9DrySM DSM .50 6.6 ...q 8.85 7.42 49 7.58 -11.3Dril-Quip DRQ ... ... ...dd 56.55 35.85 223 50.80 +6.5DriveShack DS .48 6.2 21 8.06 2.41 144 7.80 +41.0DriveS pfB DSpB 2.44 9.6 ... 26.49 24.72 25.41 -1.2DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 25.02 -.4DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.28 -.7DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 87.00 -5.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.90 -5.0Ducomun DCO ... ... 19 35.89 25.06 9 33.42 +17.5Df&PGblUt DPG 1.40 9.8 ...q 17.17 13.50 82 14.26 -8.1DufPUC DUC .60 6.9 ...q 9.33 8.40 33 8.65 -2.3DukeEngy DUK 3.56 4.5 17 91.78 71.96 2563 79.81 -5.1DukeEn 73 DUKH 1.28 4.9 ... 26.60 23.71 18 26.13 +3.1DukeRlty DRE .80 2.8 23 30.14 24.30 2647 29.08 +6.9DunBrad DNB 2.09 1.7 18 134.25 105.05 242 124.58 +5.2Dycom DY ... ... 22 123.99 73.95 198 94.90 -14.8Dynagas DLNG 1.69 20.9 ... 15.85 7.51 57 8.10 -25.4Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.09 2 26.10 +.3Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.1 15 7.41 6.02 338 6.46 -7.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 6 25.47 -.1Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 3 24.40 -1.5E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 3 20.52 -1.2ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.1 ...q 26.25 19.00 0 22.83 -5.2E-TrAlerInf MLPI 1.88e 8.2 ...q 27.18 20.31 93 22.80 -5.7ETBbgCmd DJCI ... ... ...q 17.00 14.60 1 15.78 -1.6ETrAlerian AMU 1.45e 8.8 ...q 19.18 14.59 21 16.47 -4.9E-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 16.69 -6.2ETr2xBDC BDCL 3.52e 22.3 ...q 20.09 13.13 107 15.77 -4.1E-TrcCmci UCI ... ... ...q 16.37 12.85 5 15.22 -1.1E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 1 31.50 -4.6E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.3 5 2.55 1.45 24 2.00 -7.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 27.31 15.19 553 16.49 -26.1EMCOR EME .32 .4 23 85.08 62.15 94 76.23 -6.8EMX Roy g EMX ... ... ... 1.34 .67 18 1.02 +22.7ENI E 1.29e 3.4 ...dd 40.15 29.44 154 37.68 +13.5EOG Rescs EOG .74f .6 ...dd 128.03 81.99 1376 122.43 +13.5EP Energy EPE ... ... ...dd 3.90 1.27 626 2.98 +26.3EPAM Sys EPAM ... ... 70 131.75 77.96 235 122.45 +14.0EPR Prop EPR 3.84 5.9 17 74.15 51.87 262 65.16 -.5EPR pfC EPRpC 1.44 5.4 ... 29.49 23.38 26.64 -1.0EPR pfE EPRpE 2.25 6.5 ... 37.19 33.48 1 34.63 -6.0EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 13 23.31 -6.9EQT Corp EQT .12 .2 ...dd 67.84 43.70 1094 54.50 -4.3EQT GP n EQGP 1.03e 4.4 12 30.74 21.05 37 23.63 -12.2EQT Mid EQM 4.26f 8.3 10 78.75 49.95 210 51.12 -30.1ETF SITRis RISE ... ... ...q 25.18 22.59 4 24.59 +3.5ETF JrSil SILJ ... ... ...q 13.81 9.79 79 10.97 -3.3ETF Cyber HACK ... ... ...q 39.67 28.38 276 37.32 +18.0ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.65 43 38.84 +11.3ETF M AlH MJ ... ... ... 39.72 26.02 60 29.53 +1.0ETF M Vid GAMR ... ... ... 55.00 39.99 10 48.58 +1.4ETF Drone IFLY ... ... ... 38.00 33.54 1 34.97 -6.4ETF AIPw n AIEQ ... ... ... 28.94 24.03 44 27.99 +8.2ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.73 28.04 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 3 34.50 +9.1ETF Clim ETHO ... ... ...q 37.25 30.23 2 35.57 +4.6ETFAlpAlt ALFA ... ... ...q 49.46 39.73 1 47.74 +11.5ChngFnDvr CHGX ... ... ... 20.37 18.02 1 19.24 +2.7ETF EmM n EEMD ... ... ... 28.41 23.30 1 23.64 -9.6ETF spx H n SPDV ... ... ... 28.19 25.00 0 26.62 +1.8ETF AptF n FTVA ... ... ... 30.36 24.74 19 27.98 +3.1ETF GOP n MAGA ... ... ... 29.82 24.92 0 27.28 -2.3NtDUSEq ef MXDU ... ... ... 28.54 25.93 28.20 -.6NtRkBsInt 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 4 16.15 +1.6ETF BrVl n BVAL ... ... ... 16.70 14.46 15.35 -3.3ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 5 34.72 +5.8GlGoGld n GOAU ... ... ... 14.13 11.39 5 12.95 -.5ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.33 -1.6ETF Seren ICAN ... ... ... 28.96 25.35 0 28.29 +4.3PremisCap TCTL ... ... ... 31.57 27.65 1 29.92 -.2AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.21 17 34.02 +12.2EtfAlphacln ALFI ... ... ...q 26.95 22.90 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 4 28.97 -11.0ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 2 32.12 -3.8EtfInfcMLP AMZA 2.08 28.3 ...q 10.33 6.55 709 7.35 -14.6ETF BioPr n BBP ... ... ... 46.22 37.33 1 44.79 +10.4ETF ClinT n BBC ... ... ... 36.25 25.88 8 33.71 +18.6InfrCpPfd PFFR ... ... ... 26.27 23.61 3 24.85 -.8EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 5 24.13 -4.4EtfReavUt 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 0 24.89 -2.3ETF PrMtl GLTR ... ... ...q 68.06 59.21 10 61.31 -5.7ETFS Com BCI ... ... ... 25.95 18.58 36 24.00 -2.0ETFS Comd BCD ... ... ... 28.39 23.93 11 25.90 +.6ETFS EnCm BEF ... ... ... 29.22 22.55 28.84 +13.6ETFSGold SGOL ... ... ...q 132.10 117.19 13 121.13 -4.0ETF Pall PALL ... ... ...q 107.47 79.11 9 89.43 -11.9ETF Plat PPLT ... ... ...q 97.94 76.85 117 79.95 -9.6EagleCGr GRF .50e 2.4 ...q 8.59 7.11 13 7.61 -4.2EagleGrInc EGIF 1.31 8.5 ...q 17.27 14.83 1 15.42 -7.1EagleMat EXP .40 .4 25 122.49 86.51 194 105.57 -6.8EaglePtCr ECC .80 4.3 ... 21.60 17.28 41 18.48 -1.8EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.27 -2.2EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.37 +.3EagleP27 n ECCY ... ... ... 26.75 24.80 0 25.57 +.7Earthstone ESTE ... ... ...dd 12.16 7.80 136 9.05 -14.9EastGvP n DEA 1.04 5.3 29 22.32 19.03 394 19.65 -7.9EstANG wd NGT/WD ... ... ... sEastgrp EGP 2.56 2.7 34 96.30 77.74 158 96.29 +8.9EastChem EMN 2.24 2.3 13 112.45 81.91 544 98.53 +6.4EastCh 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 2.95 302 3.70 +19.4Eaton ETN 2.64f 3.5 17 89.85 69.82 1377 75.45 -4.5EatVn 22 n EFL ... ... ... 10.09 9.08 29 9.40 +1.7EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 7 9.75 -2.5EV CAMu EVM .68 6.6 ...q 12.89 10.15 20 10.36 -10.0EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 3 10.72 -6.8EVCAMu CEV .71 6.1 ...q 13.01 11.23 8 11.54 -5.1EatnVan EV 1.24f 2.4 19 60.95 45.06 225 51.92 -7.9EV EnEq EOI 1.04 6.8 ...q 16.46 12.94 96 15.22 +4.9EV EEq2 EOS 1.05 6.2 ...q 17.72 14.41 73 16.90 +11.0 EV FltRt EFT .91 6.3 ...q 15.33 14.03 73 14.49 +1.1EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 7 16.56 +1.5EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 251 12.55 -8.1EV MAMu MAB .65 5.0 ...q 16.00 12.35 2 12.92 -2.2EVMAMu MMV .69 5.5 ...q 14.04 12.26 6 12.40 -5.4EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.14 -2.4EVMIMu EMI .71 5.5 ...q 14.52 12.04 25 12.93 +.8EVMuniBd EIM .77 6.5 ...q 12.98 11.60 26 11.84 -5.4EVMuni2 EIV .70 5.8 ...q 12.95 11.47 10 11.95 -2.9EVMunTT ETX .85 4.2 ...q 21.20 18.81 29 20.22 -2.4EV MuIT EVN .85 7.1 ...q 13.13 11.39 38 11.97 -3.5EV NMuOp EOT 1.03 5.0 ...q 23.54 19.90 12 20.55 -8.8EV NJMu EMJ .75 6.4 ...q 13.52 11.51 5 11.71 -5.8EVNJMu EVJ .73 6.5 ...q 12.95 10.99 4 11.20 -4.6EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.79 -6.7EV NYMu ENX .72 6.3 ...q 13.34 11.01 23 11.31 -8.3EVNYMu EVY .74 6.1 ...q 13.56 11.84 1 12.17 -4.2EV OHMu EIO .70 6.1 ...q 14.70 11.35 2 11.55 -9.1EVOHMu EVO .73 5.9 ...q 13.96 12.10 1 12.44 -4.5EV PAMu EIP .77 6.4 ...q 14.70 11.62 0 12.13 -2.5EVPAMu EVP .73 6.4 ...q 12.66 11.20 3 11.30 -7.3EVRiskMgd ETJ 1.12 11.8 ...q 9.92 8.74 171 9.45 -1.9EV SrFlt EFR .95 6.7 ...q 15.06 14.01 123 14.25 -1.3EV SrInc EVF .42 6.6 ...q 6.87 6.31 256 6.36 -2.5EVShDur EVG 1.08 8.3 ...q 14.64 12.91 6 13.01 -9.3EVTxABdO EXD 1.16 12.7 ...q 11.98 8.96 31 9.10 -11.2EV TxAd EVT 1.74 7.6 ...q 24.43 21.01 51 23.00 -1.2EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 61 17.04 -1.7EV TxAOp ETO 2.16 8.9 ...q 26.83 22.60 22 24.21 -4.7EV TxDiver ETY 1.01 8.3 ...q 12.62 10.17 179 12.20 +.1EVTxMGlo EXG .98 10.4 ...q 9.84 8.02 277 9.40 +.2EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 33 16.00 -4.4EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 95 11.81 -.9EVTxBWOp ETV 1.33 8.7 ...q 15.67 14.19 196 15.34 -.2EclipseRs ECR ... ... 23 3.10 1.23 366 1.62 -32.5Ecolab ECL 1.64 1.2 30 150.46 125.74 440 139.97 +4.3Ecopetrol EC .16e .8 ... 23.34 8.68 1024 20.28 +38.6Edenor EDN ... ... ... 63.29 27.92 55 34.13 -31.3Edgewell EPC ... ... 13 76.76 39.50 212 50.22 -15.4EdisonInt EIX 2.42 3.8 15 83.38 57.63 2405 64.38 +1.8EducRltTr EDR 1.56 3.8 33 43.30 30.07 1730 41.36 +18.4EdwLfSci s EW ... ... 49 155.22 100.20 614 145.54 +29.1eHiCarSvc EHIC ... ... ... 14.65 8.89 140 12.54 +8.48x8 Inc EGHT ... ... ...dd 23.05 12.00 214 20.65 +46.5ElPasoEl EE 1.44f 2.4 25 61.15 48.05 87 59.80 +8.0ElPasE pf EPpC 2.38 4.9 ... 51.33 45.00 0 48.95 +.4EldorGld g EGO .02e ... 10 2.63 .80 1970 1.02 -28.7Electrmed ELMD ... ... 21 7.96 4.60 2 5.44 -10.4sElevCr n ELVT ... ... ... 9.48 5.90 179 9.51 +26.3EliLilly LLY 2.25 2.6 82 89.09 73.69 2155 86.51 +2.4Elk HiQPfd EPRF ... ... ... 24.85 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.72 28.34 +.9EllieMae ELLI ... ... 73 116.90 79.71 153 104.51 +16.9EllingtnF EFC 1.76 11.2 11 16.43 14.12 17 15.70 +8.2EllingtRM EARN 1.48 13.4 14 14.97 10.23 120 11.07 -8.1Ellomay ELLO ... ... ... 11.09 7.50 1 8.60 -4.4EllswthFd ECF .80e 8.5 ...q 9.88 8.81 9 9.42 +.1Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 1 24.50 -2.5eMagin EMAN ... ... ...dd 2.65 1.23 29 1.85 +12.1tEAndinA AKO/A .68e 3.4 ... 28.25 19.90 1 20.08 -24.3EAndinB AKO/B .74e 3.1 ... 31.80 22.33 5 23.91 -18.3Embraer ERJ .13e .5 ... 28.55 18.27 1153 26.21 +9.5EmerExp n EEX .29f 1.4 ... 24.56 18.19 40 20.64 +1.5EmergeES EMES 2.68m ... ...dd 10.45 5.65 157 7.16 -.4EmergBio EBS ... ... 30 55.94 32.48 118 52.46 +12.9EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 57.47 1839 68.77 -1.3EmerR hs MSN ... ... ...dd 1.89 1.07 11 1.48 +1.4EmpOPES ESBA .34 2.0 ... 21.25 15.17 28 17.19 -16.9EmpOP60 OGCP .34 2.0 ... 20.94 15.28 1 17.15 -15.8EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.12 -16.1EmpStRTr ESRT .34 2.0 44 21.24 15.94 406 17.20 -16.2EmployH EIG .80 2.0 14 50.45 38.35 51 40.40 -9.0tEElChile EOCC 1.07e 5.5 ... 29.41 19.65 15 19.39 -27.9EnLinkLP ENLK 1.56 10.0 ... 18.58 12.75 383 15.60 +1.5EnableMid ENBL 1.27 7.5 19 18.13 12.89 301 16.96 +19.3EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 355 10.37 -22.6EnbrdgEPt EEP 1.40 13.1 12 16.63 8.89 1621 10.69 -22.6Enbridge ENB 2.68 ... ... 42.31 29.00 2126 35.19 -10.0EnCana g ECA .06 .5 22 14.31 8.16 4168 12.89 -3.3EncompHlth EHC 1.00 1.5 25 69.60 42.21 339 68.70 +39.0HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 54 3.32 1.94 1476 3.26 +36.4EnduroRT NDRO 1.45e 40.6 10 4.41 2.29 23 3.58 +13.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 26 74.07 46.16 588 72.52 +26.0Energizer n ENR 1.16 1.9 22 64.00 40.64 392 62.05 +29.3Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.65 1.30 944 2.36 +31.8EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 2154 17.38 +.7EngyTrfPt ETP 2.26 11.8 19 21.68 15.06 3094 19.10 +6.6EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 16 13.49 7.55 655 12.64 +29.1EnersisAm ENIA .21e 2.3 ... 12.11 8.45 869 8.95 -19.9EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.6 ... 6.57 4.80 232 4.82 -15.1EnerSys ENS .70 .9 26 82.25 61.33 112 73.73 +5.9Engility EGL ... ... ...cc 35.63 21.19 42 31.33 +10.4EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 171 16.50 -6.3sEnnis Inc EBF .90f 4.3 16 21.50 17.65 145 20.80 +.2sEnovaIntl ENVA ... ... 21 37.05 11.15 142 37.15 +144.4EnPro NPO .96f 1.4 40 94.79 66.01 99 70.77 -24.3ENSCO ESV .04 .6 ...dd 7.60 4.10 11472 7.00 +18.4Enservco ENSV ... ... ... 1.50 .28 71 1.13 +75.5EnSync ESNC ... ... ... .65 .32 258 .34 -14.9Entercom ETM .36 4.7 10 12.43 6.30 437 7.60 -29.6EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 21 24.69 -1.8EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 2 23.87 -4.3EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 4 24.59 -2.5Entergy ETR 3.56 4.4 36 87.85 71.95 565 81.38 EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 6 24.48 -1.4EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 10 24.99 -.4EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 1 23.83 -4.0EntMS FtM EMP ... ... ... 25.49 23.18 16 24.43 -2.9EntgyNO n ENO ... ... ... 26.99 24.25 4 25.96 +1.3EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.71 -1.0EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 2 26.26 -.9EntProdPt EPD 1.71f 6.2 20 29.65 23.10 3118 27.40 +3.4Entravisn EVC .20 4.0 51 7.90 3.90 250 5.05 -29.4EntrResc EGI ... ... ... .69 .34 17 .43 -28.4Envestnet ENV ... ... 47 60.28 37.40 134 57.20 +14.7EnviroStr EVI .20e ... 82 43.25 21.30 4 40.30 +.8EnvisnHl n EVHC ... ... ...dd 63.31 23.79 1131 43.99 +27.3Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 22 28.65 +3.6EnzoBio ENZ ... ... ...dd 12.04 4.97 44 5.30 -35.0Equifax EFX 1.56 1.3 21 147.02 89.59 364 124.13 +5.3EquityCmw EQC ... ... 32 32.35 27.96 411 31.79 +4.2EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.24 2 26.07 -1.0EqCm 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 79.78 338 91.75 +3.1EqtyRsd EQR 2.16 3.4 31 70.46 54.97 982 63.60 -.3EquusTR EQS ... ... 29q 2.54 2.19 16 2.35 -2.3EraGroup ERA ... ... 12 14.00 8.10 22 12.92 +20.2Eros Intl EROS ... ... ...dd 16.90 6.65 232 13.60 +40.9EscoTech ESE .32 .6 19 66.80 50.30 54 58.00 -3.7Espey ESP 1.00 3.8 54 29.97 21.07 0 26.27 +9.6Essent ESNT ... ... 9 50.08 32.73 444 36.00 -17.1EssentPr n EPRT ... ... ... 13.81 13.32 176 13.47 -1.5EssexPT ESS 7.44f 3.1 28 270.04 214.03 240 236.22 -2.1EsteeLdr EL 1.52 1.1 48 158.80 93.45 902 141.95 +11.6Esterline ESL ... ... 17 100.60 67.15 107 73.10 -2.1EtfSilver SIVR ... ... ...q 17.70 14.92 106 15.56 -5.8EthanAl ETH .76 3.1 17 33.13 21.50 65 24.70 -13.6Etrac2xMtg MORL 3.31e 20.3 ...q 19.30 12.50 264 16.32 -7.5Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 1 71.00 -3.0Etr2xHomb HOML ... ... ...q 70.00 34.00 44.50 -26.1sEtrCrdOil n OILX ... ... ... 42.14 25.90 0 42.88 +31.5EtHiDLwV HDLV 2.57e 9.6 ... 33.35 23.58 3 26.87 -16.5Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2tEtr2xCEFd CEFL 2.88 18.7 ...q 18.98 15.35 101 15.38 -15.1EtrcDvsHi DVHL 2.85e 14.9 ...q 22.31 17.57 6 19.15 -5.2EtrWFxEn LMLP 1.90e 11.4 ... 19.00 14.10 36 16.70 +6.1EtracReit LRET 2.00e 8.2 ...q 27.57 19.32 0 24.32 -7.5UBS 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 ... ... ... 191.45 146.60 78 158.70 -7.8FI EnhEu n FIEE ... ... ... 202.02 151.77 1 160.50 -9.5Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 38.30 -10.7Etr MLP In MLPQ .08p ... ... 51.75 25.63 38 32.25 -14.4EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.40 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 15.48 +3.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.13 -3.5Etr2xLevLg LBDC 2.89e 18.2 ...q 20.30 13.65 2 15.86 -2.7EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 8 16.40 -7.4EtrSCHiDv SMHD 3.06e 15.2 ...q 21.90 14.27 11 20.09 +2.3Euronav n EURN 2.41e ... ...dd 10.10 6.90 532 9.00 -2.7EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 2 9.32 -5.6EvansBc EVBN .92f 2.0 19 49.00 37.80 2 47.05 +12.3Evercore EVR 2.00f 1.9 24 112.60 69.55 265 105.95 +17.7EverestRe RE 5.20f 2.3 25 277.17 208.81 164 226.39 +2.3Evergy EVRG 1.60 2.8 25 57.44 47.06 850 56.55 +7.1EveriHldgs EVRI ... ... ...dd 8.99 6.08 450 7.13 -5.4EversrceE ES 2.02 3.4 19 66.15 52.76 1338 59.52 -5.8Evertec EVTC .40 1.8 18 22.95 12.60 304 22.00 +61.2EvolentH n EVH ... ... ...dd 27.15 10.30 762 22.40 +82.1sEvolPetrol EPM .40 3.6 23 11.10 6.35 192 11.05 +61.3EvoquaWt n AQUA ... ... ...cc 25.36 18.05 306 19.71 -16.9ExantasCap XAN .20 1.9 ...dd 11.38 8.51 112 10.26 +9.5ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.75 25.96 +1.7ETYldShHi YYY 1.92 10.6 ...q 20.00 18.08 28 18.15 -6.8ExTrRobo ROBO .07e .2 ...q 46.20 35.38 176 39.91 -3.4RxVlmxWk VMAX ... ... ... 31.03 2.69 0 20.44 +67.0Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.10 +4.0Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.24 +5.1ExTTactUS HTUS ... ... ...q 29.30 24.04 1 27.08 -.2ETF IndExp TETF ... ... ... 21.64 16.10 1 19.96 +4.8RxVlmxInF VMIN ... ... ... 46.55 2.37 19 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 58 36.29 -4.7sExelon EXC 1.38f 3.2 12 42.92 35.37 3056 42.81 +8.6Express EXPR ... ... 30 11.34 5.28 784 9.29 -8.5Exterran n EXTN ... ... ...cc 33.69 23.29 38 25.70 -18.3ExtraSpce EXR 3.44f 3.5 24 101.96 73.70 550 99.28 +13.5ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 7192 82.24 -1.7F -FB Finl n FBK .06p ... 17 45.43 32.84 42 41.23 -1.8FBL Fn FFG 1.84 2.3 19 85.00 60.95 7 80.95 +16.2FCB Fin FCB ... ... 22 62.95 39.90 93 59.10 +16.3FGL Hldg n FG ... ... ... 11.94 8.14 1017 8.73 -13.3FGL 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/Wednesday, July 4, 2018

PAGE 38

FMC Corp FMC .66 .7 17 98.70 72.65 617 89.16 -5.8FNBCp PA FNB .48 3.6 14 14.92 12.02 887 13.47 -2.5FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 29.25 FTFQAntiB BTAL ... ... ...q 20.69 18.31 20.06 +4.0FTFQMom MOM ... ... ...q 26.26 22.44 24.70 +2.8FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.91 -8.3FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.53 -5.3FqfOAsiaDv 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 9.9 9 9.31 6.95 1397 7.65 +4.1FTE Net n FTNW ... ... ... 26.25 14.10 1 18.65 +13.0FTI Cnslt FCN ... ... 27 65.14 31.65 116 62.38 +45.2FTS Intl n FTSI ... ... ... 22.60 13.22 565 14.38 -26.7Fabrinet FN ... ... 12 47.02 24.02 94 36.22 +26.2FactsetR FDS 2.56 1.3 24 217.36 155.09 149 199.25 +3.4FairIsaac FICO .08 ... 50 203.12 131.52 150 195.81 +27.8FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.4 1 5.69 3.01 674 3.73 -33.2FarPtAc un FPAC/U ... ... ... 10.45 10.14 108 10.20 +.4Farmland FPI .51 5.8 80 9.68 7.15 115 8.81 +1.5Farmln pfB FPIpB 1.50 6.2 ... 27.96 24.11 8 24.25 -5.9FedExCp FDX 2.60f 1.1 10 274.66 203.13 921 227.61 -8.8FedAgric AGM 2.32 2.5 ... 95.97 62.72 21 91.28 +16.7FdAgricA AGM/A 2.32 2.8 25 87.20 61.50 0 82.39 +13.3FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.18 +.2FAgMt pfB AGMpB 1.72 6.4 ... 28.80 25.52 1 26.97 +2.4FAgMt pfC AGMpC 1.50 5.7 ... 31.25 25.68 26.29 -5.5FedRlty FRT 4.00 3.2 22 135.59 106.41 216 125.00 -5.9FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 8 24.20 -3.9FedSignl FSS .28 1.2 28 25.00 17.13 83 23.44 +16.7FedInvst FII 1.08f 4.6 8 36.76 22.82 487 23.40 -35.1FedPMu FMN .88 6.6 ...q 15.07 13.18 15 13.33 -5.1Ferrari n RACE ... ... ... 149.85 84.38 219 133.94 +27.8Ferrellgs FGP .40 11.9 ...dd 5.75 2.87 58 3.35 -21.7Ferro FOE ... ... 17 25.50 17.78 230 20.90 -11.4FiatChrys FCAU ... ... ... 24.95 10.85 1527 18.90 +5.9FibriaCelu FBR .09e .5 ... 22.05 9.56 416 18.51 +25.9FidCorpBd FCOR 1.58 3.3 ...q 51.30 47.95 9 48.14 -5.5FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 11 49.27 -1.7FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 18 48.85 -2.8FidCnsDis FDIS .40e .9 ...q 44.16 34.66 91 42.62 +8.9FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 49 31.13 -9.3FidEnergy FENY .53e 2.5 ...q 22.21 17.01 176 21.06 +5.0FidFinan FNCL .60e 1.5 ...q 43.90 34.85 137 39.17 -3.9FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 80 41.56 +3.9FidIndls FIDU .56e 1.5 ...q 41.28 34.01 64 36.98 -4.4Fid Val n FVAL ... ... ... 35.18 29.03 4 32.84 -.1Fid Qual n FQAL ... ... ... 34.02 28.40 96 32.26 +1.5FidInfoTch FTEC .42e .8 ...q 57.89 42.32 386 55.17 +10.4Fid Moment FDMO ... ... ... 34.26 27.81 35 32.63 +4.3Fid LowVol FDLO ... ... ... 32.45 27.57 37 31.00 +1.3Fid RisR n FDRR ... ... ... 32.71 27.94 37 30.29 -1.2Fid CoreD n FDVV ... ... ... 30.41 26.24 35 29.29 +2.1FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 211 24.58 -.5FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 91 34.62 +.3FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 30 28.82 -6.8FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 38 33.46 -4.5FidlNatFn FNF 1.20f 3.2 14 42.52 31.86 640 37.27 -5.0FidNatInfo FIS 1.28 1.2 20 108.00 85.23 939 106.60 +13.3FidClayOp FMO 1.72f 14.9 ...q 15.43 10.27 71 11.59 -11.9Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 79 89.90 42.92 1251 66.73 -6.8FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 21 62.71 43.92 479 50.50 -9.9FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 699 7.82 +53.3FstCash FCFS .88f 1.0 34 95.40 56.40 164 91.35 +35.4FstCwlth FCF .36f 2.3 22 16.40 12.07 188 15.66 +9.4FstData n FDC ... ... 11 22.14 14.73 2974 21.28 +27.3FstHorizon FHN .48 2.7 15 20.86 15.84 1885 17.81 -10.9FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 5 25.24 +.2FstInRT FR .87 2.6 22 33.75 27.61 631 33.45 +6.3FMajSilv g AG ... ... ...dd 8.40 4.93 3124 8.00 +18.7FstRepBk FRC .72 .7 ... 105.52 84.56 381 98.23 +13.4FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 15 25.29 -.9FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 3 25.85 -1.1FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 1 25.89 +.4FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 13 24.64 -3.0FtRpBk pfG FRCpG ... ... ... 27.05 24.09 3 25.16 -2.7FtTr 22 n FIV ... ... ... 10.08 9.02 52 9.25 +1.3FtTrGlob FAM .90 9.1 ...q 11.97 9.88 43 9.94 -14.2FT MCGr FNY .15e .3 ...q 45.34 33.90 104 43.35 +10.6FT MCVal FNK .40e 1.1 ...q 37.68 32.17 1 36.21 -.2FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.42 -4.6FT SCGr FYC .04e .1 ...q 50.73 36.99 123 48.97 +15.2FT SCVal FYT .26e .7 ...q 39.48 32.07 4 38.82 +5.3FT MegaCp FMK .44e 1.3 ...q 36.82 29.68 0 35.10 +4.8FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.97 454 13.22 -3.7FTDJMic FDM .49e .9 ...q 52.61 41.86 48 51.58 +8.7FT DynEq FDEU 1.45 9.1 ...q 20.20 15.79 31 15.89 -15.1FtTEqCom ERM ... ... ... 23.64 20.17 0 22.20 -.7FtT EqTact TERM ... ... ... 23.62 19.41 11 22.16 -.9FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 527 19.07 -4.7FT HeitGl PRME ... ... ... 20.81 17.96 20.05 +.5FT EM Sl n RNEM ... ... ... 59.26 48.96 6 49.32 -9.5FT LgShEq FTLS .16e .4 ...q 41.72 35.71 7 38.87 -1.1FT PfInc n FPEI ... ... ... 21.03 18.88 10 18.97 -5.8FT VolIn n HDMV ... ... ... 36.34 32.51 12 32.89 -4.2FT VolD n HUSV ... ... ... 23.72 21.53 26 22.78 -.9FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 38 22.88 -13.7FTEnInfra FIF 1.32a 8.0 ...q 19.23 14.57 17 16.42 -7.9FtTrEnEq FFA .96 6.1 ...q 16.73 14.00 33 15.61 -3.6FTArcaBio FBT ... ... ...q 148.05 111.23 34 141.93 +13.9FTDJInet FDN ... ... ...q 145.81 93.51 406 138.16 +25.7FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 85 23.16 +1.7FT ConDis FXD .30e .7 ...q 45.57 35.88 289 42.21 +.3FT ConStap FXG .75e 1.6 ...q 51.57 44.32 43 46.79 -3.9FT Engy FXN .33e 2.0 ...q 17.62 12.25 571 16.83 +8.7FT Fincl FXO .65e 2.1 ...q 32.92 28.10 360 31.39 +.2FT HlthCr FXH ... ... ...q 77.45 63.96 99 74.72 +7.0FT IndPrd FXR .16e .4 ...q 42.74 34.52 81 39.10 -3.7FT Matls FXZ .37e .9 ...q 46.43 37.58 56 41.65 -5.0FT Tech FXL .13e .2 ...q 59.90 43.15 107 56.38 +9.9FT Utils FXU .67e 2.5 ...q 28.28 23.46 118 26.41 +1.5FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 60 24.70 -6.2FT GlbRE FFR .75e 1.6 ... 47.43 41.42 5 45.49 FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 151 23.29 -5.2tFT HiLgSh FSD 1.20 8.3 ...q 17.25 14.46 64 14.49 -11.8FT USIPO FPX .32e .4 ...q 74.54 58.86 16 71.60 +4.9FTChnd FNI .19e .5 ...q 43.90 34.97 5 38.30 -3.3FT Dow30 n EDOW ... ... ... 23.50 19.61 21.61 -2.3FT EngCn FLM .58e 1.1 ...q 63.91 52.97 5 54.64 -8.2FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 65 48.23 -1.0FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.1 ...q 25.10 21.40 62 21.54 -11.6FT LCCore FEX .58e 1.0 ...q 62.82 52.42 123 59.23 +1.2FT LCGr FTC .24e .4 ...q 69.06 54.43 25 65.74 +7.4FT LCVal FTA .82e 1.6 ...q 57.69 49.07 34 52.26 -4.3FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 111 12.93 -16.7FT MCCore FNX .51e .7 ...q 71.16 57.71 25 68.73 +4.6FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 65 28.63 -4.9FTFutStrt FMF ... ... ... 51.53 37.80 0 48.52 +1.9FstTrMtg FMY 1.02 7.6 ...q 14.48 13.24 0 13.39 -5.9FT MultCG FAD .20e .3 ...q 75.06 57.62 3 71.97 +9.6FT MultCV FAB .45e .8 ...q 59.34 50.58 1 56.31 -1.2FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 90 10.33 -12.9FT REIT FRI .39e 1.7 ...q 24.11 20.20 45 23.46 +.8FT SCCore FYX .38e .6 ...q 68.38 53.07 89 66.72 +9.1FTSpecFin FGB .70 11.5 ...q 7.57 5.65 26 6.11 -.5FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 22.92 -2.0FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 215 30.34 -1.7FT EmOp FEO 1.40 10.3 ...q 17.42 13.42 9 13.59 -16.7FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 144 12.66 -1.4sFirstEngy FE 1.44 4.0 8 36.71 28.93 2394 36.43 +19.0Fitbit n FIT ... ... ...dd 7.79 4.51 1947 6.54 +14.5500.com WBAI ... ... 63 23.22 9.05 114 14.50 +43.4FvPntHld n FPH ... ... ... 15.45 10.25 443 11.23 -20.4FlagstarB FBC ... ... 29 40.06 29.61 101 34.78 -7.1F&C DynPf DFP 1.92 8.1 ...q 28.36 22.78 20 23.63 -11.4FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 5 13.62 -9.1FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.60 11 10.82 -8.4FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.28 66 19.04 -7.0FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 27 19.33 -10.6Flanign BDL .25f .9 15 30.30 20.20 2 27.90 +18.3Fleetcor FLT ... ... 27 222.92 138.43 354 214.20 +11.3FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 19 114.13 +2.0FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 52.56 23 53.14 -11.0FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.27 285 33.55 +.8Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 118 24.21 -.6Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 33 24.64 -1.2FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.15 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.29 1 28.64 -7.2FlxDMTilt TLDH ... ... ...q 30.34 26.93 0 27.75 -4.9FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 4 62.45 -.5FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 7 45.96 -5.7FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.38 20 64.33 -7.1FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.79 2 22.98 -9.9FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 3 26.00 -9.0FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.98 35 24.17 -9.8FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 12 44.59 +1.1FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 1 43.16 -2.4FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 289 45.20 +.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 51 75.35 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 1.67 -8.4Flor&Dec n FND ... ... 52 58.28 32.72 240 50.17 +3.1Flotek FTK ... ... ...dd 9.53 3.03 258 3.13 -32.8FlowrsFds FLO .72f 3.4 22 22.82 16.80 450 20.69 +7.1Flowserve FLS .76 1.9 ...cc 48.10 37.51 392 40.10 -4.8TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 417 48.41 -6.3FlyLeasing FLY 1.00 7.2 12 14.97 11.54 49 13.80 +6.9FEMSA FMX .74e .8 ... 103.82 80.86 211 88.23 -6.0FootLockr FL 1.38 2.6 21 59.40 28.42 1026 52.18 +11.3FordM F .60a 5.5 6 13.48 10.14 16516 10.99 -12.0ForestCA FCE/A .72 3.1 18 26.30 19.24 871 22.93 -4.9Forestar FOR ... ... 13 26.39 15.35 109 20.75 -5.7ForsightEn FELP .13 ... ...dd 4.95 3.28 0 3.87 -11.4Fortis n FTS 1.70 5.3 ... 38.24 30.88 260 32.20 -12.2Fortive n FTV .28 .4 ... 81.51 62.05 797 76.54 +5.8FortTrInf n FTAI 1.32 7.2 ...dd 20.13 15.45 106 18.33 -8.0FortunaSlv FSM ... ... 24 6.08 4.03 758 5.84 +11.9FBHmSec FBHS .80 1.5 18 73.62 52.63 425 53.40 -22.0ForumEn FET ... ... ...dd 17.95 10.05 222 12.40 -20.3FoundBld n FBM ... ... ... 16.40 11.03 24 15.58 +5.3FourCorP s FCPT 1.10 4.4 19 26.96 21.28 216 25.08 -2.4FourSeEd n FEDU 3.32 62.4 9 10.45 5.18 8 5.32 -40.9FrancoN g FNV .96f 1.3 72 86.06 66.19 333 74.45 -6.9FrankCov FC ... ... ...dd 31.20 17.35 49 26.90 +29.6FrankFn n FSB .40p ... 19 42.15 30.30 64 38.35 +12.5FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.70 -2.5FrankLibEm FLQE ... ... ... 35.59 29.55 12 30.00 -9.2 FrankLibGl FLQD ... ... ... 30.47 26.92 0 27.25 -6.3FrankLbGlE FLQG ... ... ... 32.51 27.68 0 29.54 -3.4FrnL LoV n FLLV ... ... ... 32.50 28.32 31.09 +2.6FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.57 -4.9FrnL IntO n FLIO ... ... ... 31.52 26.84 27.87 -5.2FrkL US Eq FLQL ... ... ... 30.33 25.55 4 29.33 +1.5FrankL 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 +2.0FrankRes BEN .92 2.9 10 47.65 31.28 1547 31.48 -27.3FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.1 11 11.45 7.08 224 8.79 -18.2FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 46 10.96 -7.4FrkUnv FT .47 7.1 ...q 7.36 6.55 44 6.68 -6.9FranksIntl FI .30 3.9 ... 9.15 4.93 736 7.65 +15.0FrptMcM FCX .20 1.2 11 20.25 11.71 8455 17.07 -10.0FresenMd FMS .51e 1.0 ... 57.94 44.88 60 50.09 -4.7FDelMnt FDP .60 1.4 19 52.64 43.02 65 44.31 -7.0FriedmInd FRD .12f 1.4 ...dd 10.22 5.15 99 8.49 +49.5Frontlne rs FRO .60e ... ...dd 6.50 3.79 426 5.62 +22.4FullerHB FUL .62f 1.1 23 58.74 46.62 315 54.24 +.7FutureFuel FF .24a 1.7 17 16.22 11.32 48 14.27 +1.3G -GAMCO s GBL .10f .4 ... 32.60 23.97 4 27.19 -8.3GATX GATX 1.76f 2.4 14 76.26 56.00 151 74.78 +20.3GATX 66 GMTA ... ... ... 27.00 22.81 4 25.60 -2.6GCP ApT n GCP ... ... 26 34.79 27.25 262 28.35 -11.1GDL Fund GDL .64 7.0 ...q 10.32 9.05 26 9.11 -6.4GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.23 18.83 4757 20.49 -12.4GGP Inc pfA GGPpA 1.59 6.6 ... 25.72 23.55 5 23.97 -5.1GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 135 26.30 +1.3GMS Inc n GMS ... ... 15 39.98 23.50 486 26.13 -30.6GNC GNC .80 23.5 3 10.95 2.90 1056 3.40 -7.9GP Strat GPX ... ... 24 31.25 17.45 63 17.90 -22.8GTT Comm GTT ... ... ...dd 62.32 28.30 479 43.70 -6.9GabCvInc GCV .48 7.7 ...q 6.68 4.91 23 6.24 +5.8GabCv pfB GCVpB 1.50 5.9 ... 27.14 25.49 25.64 -3.2GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 73 22.64 -3.3GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.59 -2.1GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 0 25.62 -2.7GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 8 25.17 -.7GabelliET GAB .60 9.6 ...q 6.65 5.87 228 6.24 +.8GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 4 25.49 -2.3GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 3 24.03 -2.7Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.30 -.9GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 0 24.59 -2.1GabGSmM GGZ ... ... ... 13.61 11.73 8 12.05 -5.4GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 1 25.27 -.9GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 6 18.66 -12.4GabGUtil pf GLUpA 3.00 6.9 ... 55.40 43.66 43.66 -13.1GabGoAn n GGO ... ... ... 24.74 16.18 0 19.82 +9.9GabGo pfA GGOpA ... ... ... 45.00 42.00 44.00 +2.3GabHlthW GRX .52 5.2 ...q 10.95 9.12 21 10.06 -2.5GabHW 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 ... 27.38 25.49 25.82 -1.9GabMultT GGT .88e 9.6 ...q 10.09 8.42 65 9.14 -.7GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 23.97 -4.5GabUtil GUT .60 10.0 ...q 7.20 5.68 145 5.99 -15.6GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.61 GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.41 -.2Gasa rs GFA ... ... ... 12.99 5.12 12 5.22 -58.6Gain Cap GCAP .24 3.0 13 13.26 5.77 113 7.89 -21.1Gallaghr AJG 1.64 2.5 25 72.77 56.20 455 65.53 +3.6GamGldNR GGN .84 16.5 ...q 5.77 4.80 308 5.10 -2.1GamGld pfB GGNpB 1.25 5.5 ... 25.30 22.50 3 22.87 -7.9GamNRG&I GNT .84 13.4 ...q 7.23 6.00 21 6.25 -6.9GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 4 23.34 -6.7GameStop GME 1.52 10.8 ...dd 22.37 12.20 1289 14.05 -21.7Gannett n GCI .64 5.9 ...cc 12.38 7.94 596 10.78 -7.0Gap GPS .97 3.0 16 35.68 21.02 2535 32.24 -4.7GardDnv n GDI ... ... ... 38.00 20.55 593 28.73 -15.3Gartner IT ... ... 41 142.16 111.57 277 134.88 +9.5GasLogPt GLOP 2.09f 8.8 11 25.55 21.85 41 23.70 -4.2GasLPt pfA GLOPpA ... ... ... 27.24 25.30 16 26.19 +.3GasLog GLOG .56 3.0 38 22.55 15.28 157 18.85 -15.3GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.52 3 26.28 -1.2GastarExp GST ... ... ...dd 1.39 .38 2010 .54 -48.8Gastar pfA GSTpA 2.16 16.3 ... 19.10 6.40 5 13.24 -26.1Gastar pfB GSTpB 2.69 18.6 ... 22.50 8.46 0 14.48 -23.3GatesInd n GTES ... ... 29 18.72 14.60 513 16.02 -11.4GazitGlobe GZT .37e 4.1 ... 11.00 9.01 1 9.13 -13.3GeeGroup JOB ... ... ...dd 5.58 2.00 1 2.28 -18.1GencoSh rs GNK ... ... ...dd 20.07 8.83 201 15.87 +19.1Generac GNRC ... ... 19 53.78 35.51 179 51.64 +4.3GAInv GAM 1.15e 1.0 ...q 36.59 32.20 28 34.32 -.2GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 2 25.81 -2.9GenDynam GD 3.72 2.0 20 230.00 184.21 1763 189.69 -6.8GenElec GE .48 3.6 ...dd 27.59 12.61 32180 13.37 -23.5GECap5-53 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 4.5 10 60.69 41.01 3143 43.53 -26.6GenMoly GMO ... ... ...dd .51 .28 72 .40 +22.8GenMotors GM 1.52 3.9 ...dd 46.76 34.45 4934 38.97 -4.9GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 124 39.90 +22.8GenesWyo GWR ... ... 27 84.40 64.31 118 81.02 +2.9GenesisEn GEL 2.88f 13.3 53 32.59 18.42 594 21.62 -3.3GenesisHlt GEN .24 10.5 ...dd 2.86 .60 294 2.28 +198.8GenieEn n GNE .30 5.2 ... 7.61 3.82 234 5.72 +31.2GenieE pfA GNEpA .64 8.5 ... 7.94 6.85 6 7.53 +2.6Genpact G .30 ... 19 34.79 27.33 606 29.02 -8.6GenuPrt GPC 2.88f 3.2 21 107.75 79.86 495 90.72 -4.5Genworth GNW ... ... 3 4.92 2.66 1357 4.49 +44.4GeoGrp s GEO 1.88 7.1 16 31.03 19.05 819 26.60 +12.7GeoPark GPRK ... ... ... 21.88 7.27 237 20.84 +110.3GaPw 77 n GPJA ... ... ... 26.14 23.01 18 24.89 -2.8Gerdau GGB .02e .6 ... 5.32 2.89 7450 3.59 -3.5GerNew GF 1.23e .4 ...q 21.49 16.53 26 18.18 -6.5GettyRlty GTY 1.28 4.5 15 29.89 22.68 71 28.41 +4.6GigCapit n GIG ... ... ... 10.22 9.60 1 9.85 +2.2GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 27.21 744 27.46 -15.0Glatfelter GLT .52 2.6 15 23.85 15.76 78 19.68 -7.6Glaukos n GKOS ... ... ... 45.00 23.08 157 40.99 +59.8GlaxoSKln GSK 2.89e 7.1 ... 42.95 34.52 1615 40.65 +14.6GblBrCopp BRSS .24 .7 12 36.50 27.50 55 32.05 -3.2GlbMed n GMRE .20p ... ...cc 9.83 6.34 69 8.86 +8.0GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 1 24.96 -1.4GlobNetL n GNL .94 4.6 33 22.66 15.55 269 20.63 +.2GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.06 12 24.90 -3.0GlobPtrs GLP 1.85 10.7 ...dd 18.50 15.17 41 17.35 +3.9GlobPay s GPN .04 ... 37 119.69 87.86 461 111.10 +10.8GlbShipLs GSL .40 31.7 ...dd 1.94 .97 57 1.26 +8.6GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 1 24.62 +2.9GlbXNordic GXF .83e 3.8 ...q 24.68 21.25 1 21.83 -3.8GbXSpDvE SDEM .63e ... ...q 17.90 13.81 2 14.11 -13.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.17 -.6GblXEffic EFFE .16p ... ...q 27.69 25.00 1 26.40 -.9GblXPortgl PGAL .36e 2.9 ...q 13.33 11.06 127 12.60 +6.0GblXColum GXG .41e 3.8 ...q 11.51 9.33 113 10.67 +6.5GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.91 0 21.36 -10.9GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 40 13.29 -2.2GblXChMat CHIM .24e 1.3 ...q 24.12 17.32 18.74 -10.2GblXArg ARGT .09e .3 ...q 38.46 26.36 74 27.79 -21.3GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 127 25.29 -1.2GXSupInPf SPFF .99 8.2 ...q 12.96 11.65 72 12.05 -.9GblXGuru GURU .28e .9 ...q 32.47 26.72 4 31.47 +6.0GbXGreece GREK .13e 1.4 ...q 11.56 8.57 246 9.06 -11.9GblXChCon CHIQ .12e .7 ...q 19.98 14.58 34 17.35 -7.1GblX MLP MLPA .90e 9.9 ...q 11.14 8.14 316 9.13 -7.4GblXFertil SOIL .25e 2.4 ...q 11.01 9.22 1 10.29 -2.3GblXChiEn CHIE .41e 3.3 ...q 13.77 10.65 2 12.26 +8.0GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 102 21.00 -3.6GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.28 26 16.62 -7.7GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 15.30 -10.0GblXPakist PAK ... ... ...q 16.55 10.75 10 10.98 -11.3GblXChiInd CHII .35e 2.6 ...q 16.58 13.35 1 13.36 -12.5GblXNorway NORW .83e 5.8 ...q 14.95 11.41 41 14.33 +9.1GblXScUS n SCIU ... ... ...q 32.53 28.49 17 31.46 +1.7GblXScEu n SCID ... ... ...q 29.75 26.39 26.84 -3.2GblXScAs n SCIX ... ... ...q 27.08 24.06 0 25.17 -2.8GblXScJp n SCIJ ... ... ... 33.72 28.85 3 29.43 -7.1GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 22 24.59 -1.2GbXNigeria NGE .31e 1.5 ...q 27.10 17.71 39 21.10 -2.8GbX US Inf PAVE ... ... ... 17.80 13.80 8 16.27 -3.1GblFound n BOSS ... ... ... 20.72 15.50 1 19.63 +13.4GlbXCop rs COPX .43e 1.8 ...q 29.34 20.67 49 23.62 -13.6GlbXSilv rs SIL ... ... ...q 36.36 28.21 52 29.11 -10.8GlbXLith rs LIT ... ... ...q 41.21 28.90 270 32.43 -16.3GbX Gold rs GOEX ... ... ...q 25.21 20.08 3 22.28 -4.4GbXUran rs URA ... ... ...q 16.36 11.81 161 12.88 -14.4GlblScape GSB .06 1.6 21 5.51 3.27 8 3.86 +8.7Globalstar GSAT ... ... ...dd 2.21 .44 2411 .46 -64.6GlobantSA GLOB ... ... 58 57.57 34.82 225 56.34 +21.3GlobusMed GMED ... ... 43 57.55 27.79 116 50.82 +23.6Glowpoint GLOW ... ... ...dd .65 .15 292 .19 -47.2GoDaddy n GDDY ... ... ...cc 75.18 40.78 877 71.71 +42.6GolLinhs s GOL ... ... ... 14.48 4.42 400 5.38 -38.6GoldFLtd GFI .02e .6 ... 4.70 3.33 2017 3.52 -18.1GoldResrc GORO .02 .3 85 6.92 3.37 305 6.81 +54.8GoldStdV g GSV ... ... ... 2.01 1.15 171 1.37 -21.7Goldcrp g GG .24 1.7 19 15.55 11.64 3262 13.92 +9.0GoldenMin AUMN ... ... ... .65 .29 94 .31 -27.5GoldStr g GSS ... ... 6 .92 .56 551 .67 -24.6GldFld GV ... ... 11 6.38 3.60 17 4.25 -13.3GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 104 25.99 -2.0GS BDC n GSBD 1.80 8.6 11 23.20 18.78 100 20.96 -5.5GS ActbtInt GSIE ... ... ...q 32.48 27.37 67 29.12 -2.9GS ActEM GEM ... ... ...q 39.44 30.95 46 32.81 -8.4GS ActEur GSEU .60e ... ... 33.94 29.45 3 30.44 -4.0GS ActJpn GSIY ... ... ... 36.02 29.67 32.33 -3.9GS US LgC GSEW ... ... ... 46.27 40.58 0 44.06 +1.3GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.12 -2.8GS CpBd n GIGB ... ... ... 50.44 47.71 10 47.87 -4.7GS ActLgC GSLC ... ... ...q 57.42 47.74 106 54.65 +2.4GS 0-1Yr n GBIL ... ... ... 105.09 99.91 45 100.02 GS Indus n GVIP ... ... ... 57.97 47.74 8 55.34 +4.5GS SCap n GSSC ... ... ... 48.61 39.39 7 47.25 +9.1GSCI37 GSC ... ... ...q 28.00 17.55 26.84 +11.9GoldmanS GS 3.20f 1.5 21 275.31 214.64 1199 220.38 -13.5GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 42 27.46 -3.9GoldS pfN GSpN ... ... ... 28.34 25.95 28 26.74 -4.0GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 12 26.48 +2.3GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 12 24.29 +6.8GoldS pfA GSpA .96 4.0 ... 24.46 21.25 41 23.93 +6.1GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 61 23.41 +3.6GS MLPEn GER .64 10.4 ...q 7.48 5.25 237 6.17 +.3GS MLPInc GMZ 1.38 15.2 ... 10.33 7.55 87 9.07 +1.5GoodrPet n GDP ... ... ... 15.75 8.20 24 12.32 +12.9GormanR GRC .50 1.4 31 35.88 25.06 24 35.03 +12.2vjGrace GRA .96 1.3 21 77.37 58.48 338 73.17 +4.3Graco s GGG .53 1.2 14 49.69 34.89 338 44.91 -.7GrahamCp GHM .36 1.4 19 27.51 17.97 3 26.18 +25.1 GrahamH s GHC 5.32f .9 22 625.45 536.90 11 597.20 +7.0Graingr GWW 5.44f 1.8 26 322.34 155.00 672 297.76 +26.0Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.36 -5.8GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 2587 27.32 +2.5GranTrra g GTE ... ... ...dd 3.60 1.93 817 3.42 +26.7GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 47.05 202 55.48 -12.5GranitPnt n GPMT 1.60f 8.8 55 19.30 16.15 121 18.26 +2.9GraniteRE GRP/U 2.30 ... ... 42.53 36.24 2 41.00 +4.9Gran Gld n BAR ... ... ... 142.87 123.68 6 125.11 -4.0GranCom n COMB ... ... ... 27.39 24.80 7 25.62 -2.1GranSP n COMG ... ... ... 32.29 24.96 0 30.02 +8.4GrphTInt n EAF ... ... ... 20.75 14.44 310 17.51 +13.0GraphPkg GPK .30 2.1 15 16.74 12.65 863 14.60 -5.5GrayTelev GTN ... ... 9 17.80 10.70 682 15.85 -5.4GrayTvA GTN/A ... ... 22 15.75 9.50 14.80 +3.1GrtAjax n AJX 1.20 9.1 8 15.40 12.27 35 13.19 -4.6GrtAjx24 n AJXA ... ... ... 26.80 24.54 5 24.91 -1.9GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 938 1.13 -12.4GrtWstBcp GWB 1.00f 2.4 17 46.03 33.27 71 42.18 +6.0GreenDot GDOT ... ... 39 79.12 37.95 260 75.00 +24.5GreenTrH n GHG ... ... ...cc 25.10 10.75 84 17.89 +38.1sGreenbCos GBX .92f 1.7 11 54.46 41.45 546 53.25 -.1Greenhill GHL .20 .7 ...dd 29.85 13.80 141 28.55 +46.4Greif A GEF 1.68 3.2 17 65.60 47.97 106 52.12 -14.0Greif B GEF/B 2.51e 4.4 13 71.95 52.50 4 56.80 -18.1Griffon GFF .28f 1.6 19 24.50 17.00 136 17.95 -11.8Group1 GPI 1.00 1.5 9 84.47 51.62 170 66.51 -6.3GrubHub GRUB ... ... ...cc 120.07 42.42 696 105.33 +46.7GAeroPac PAC 2.78e 2.9 ... 119.87 82.19 42 95.87 -6.7GpoASur ASR 3.31e ... ... 229.45 152.41 27 160.61 -12.0GpoAvalAc AVAL .40 4.8 ... 9.51 8.01 121 8.34 -1.9GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 11 8.99 -3.9GpSuprvi n SUPV ... ... ... 33.85 9.99 1196 12.38 -57.8GpTelevisa TV ... ... ... 27.37 14.20 578 18.86 +1.0GuangRy GSH .63e 2.3 ... 37.43 24.78 1 27.29 -18.3Guess GES .90 4.1 ...cc 26.15 11.48 352 21.91 +29.8GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 18 21.73 -4.4Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.9 ...q 23.88 21.08 22 21.94 GuggChina YAO .54e 1.5 ...q 39.91 29.66 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 93.48 109.46 +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 31.66 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 97.66 105.06 -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 11.3 ...q 9.42 7.72 102 8.49 -4.6GugChinTc CQQQ .60e 1.0 ...q 67.24 46.41 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 16.42 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 25.77 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 25.28 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 31.88 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 21.24 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 47.08 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 59.78 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.15 46.41 -.2GugStrOp GOF 2.19 9.9 ...q 22.19 18.80 89 22.15 +2.7Guidewire GWRE ... ... ...dd 96.19 67.89 289 89.25 +20.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 30 34.10 +19.7H -HCA Hldg HCA .35p ... 16 108.85 71.18 742 103.87 +18.2HCI Grp HCI 1.50f 3.6 ...dd 49.12 27.11 38 41.79 +39.8HCP Inc HCP 1.48 5.7 14 32.65 21.48 2508 25.85 -.9HDFC Bk HDB .37e .4 ... 110.77 87.10 392 104.53 +2.8HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 2 26.39 -.3HFF Inc HF 1.80e ... 15 51.74 32.99 101 34.22 -29.6HMG HMG ... ... ...dd 16.33 8.94 14.02 +12.2HNI Corp HNI 1.18f 3.1 19 43.42 31.16 81 38.43 -.4HP Inc HPQ .56f 2.5 8 24.75 17.10 3612 22.59 +7.5HRG Grp HRG ... ... ...dd 19.19 9.42 914 13.59 -19.8HSBC HSBC 1.50e 3.2 ... 55.89 46.23 1328 46.73 -9.5HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 86 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 ... ... 84 96.84 38.47 300 90.82 +56.4HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.91 3549 4.13 -45.4Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 4649 44.53 -8.9HamBchBr HBB .34 1.2 ... 41.00 20.97 12 28.90 +12.5HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 14 37.68 -4.2HanJS JHS .87e 6.5 ...q 15.12 12.97 17 13.35 -10.1HanJI JHI 1.45e 9.1 ...q 18.85 15.85 16 15.93 -9.0HanPrmDv PDT 1.08a 6.5 ...q 17.33 14.50 79 16.59 -3.2HanPfEq HPI 1.68 7.6 ...q 22.58 19.73 23 21.99 +2.7HanPfd2 HPF 1.68 7.8 ...q 22.71 19.39 16 21.46 -.1HanPfd3 HPS 1.47 7.8 ...q 19.48 16.80 40 18.70 -.3HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 46 23.51 -4.7Hanesbds s HBI .60 2.7 11 25.73 16.38 2087 22.12 +5.8HannArms HASI 1.32 6.8 35 25.28 17.33 183 19.46 -19.1HanoverIns THG 2.16 1.8 65 123.43 87.49 98 120.10 +11.1HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 2 25.70 +1.5HarleyD HOG 1.48 3.5 13 56.50 39.34 1254 42.28 -16.9HarmonyG HMY .05 ... ... 2.53 1.52 2975 1.65 -11.8HarrisCorp HRS 2.28 1.6 26 170.54 109.08 379 145.76 +2.9Harsco HSC .20m .9 55 26.75 15.05 407 21.55 +15.5HarteHk rs HHS ... ... ... 12.16 7.27 1 10.99 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 6.6 ... 31.65 28.57 33 29.73 +1.6HartfdFn HIG 1.00 1.9 18 59.20 49.67 703 51.57 -8.4HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 60 21.40 -5.5HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.80 -6.6HawaiiEl HE 1.24 3.5 24 38.72 31.71 383 35.24 -2.5Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 101 5.93 -.3HlthcrRlty HR 1.20 4.1 47 34.71 26.09 773 29.30 -8.8HlthcreTr HTA 1.22 4.5 52 31.87 24.06 926 26.97 -10.2HeclaM HL .01e .3 ...dd 5.58 3.25 2031 3.56 -10.3HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 53.03 +.1Heico s HEI .13 ... ... 97.32 58.64 198 73.06 Heico A s HEI/A ... ... 48 79.00 50.76 119 61.60 HelixEn HLX ... ... 3 8.87 5.07 456 8.06 +6.9HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 482 63.93 -1.1Hemisphrx rs HEB ... ... ... .74 .28 263 .30 -12.1HennCap n HCAC ... ... ... 11.00 8.97 10.15 +3.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 11.15 +7.5Herbalif s HLF ... ... 23 56.75 30.36 1133 53.26 HercHld n HRI ... ... ... 72.99 35.89 48 54.84 -12.4HercTGC HTGC 1.24 9.6 13q 13.97 11.55 298 12.89 -1.8HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 1 25.32 -1.2HeritageIns HRTG .24 1.4 58 19.15 8.85 61 16.72 -7.2Hersha pfC HTpC 1.72 7.0 ... 26.28 23.82 1 24.67 -1.9Hersha rs HT 1.12 5.1 16 21.88 16.60 224 21.82 +25.4Hersha pfD HTpD 1.63 6.7 ... 25.94 22.61 5 24.10 -2.3Hersha pfE HTpE ... ... ... 26.40 22.66 6 23.94 -3.2Hershey HSY 2.62 2.8 20 115.82 89.10 635 92.77 -18.3HertzGl HTZ ... ... ... 27.27 10.72 1886 15.44 -30.1Hess HES 1.00 1.5 ...dd 68.40 37.25 1710 65.96 +39.0Hess pfA HESpA ... ... ... 76.73 48.24 6 74.17 +28.1HessMidP n HESM 1.33f 6.5 19 23.34 18.32 37 20.44 +3.2HP Ent n HPE .56f 3.8 12 19.48 12.72 4730 14.77 +2.9Hexcel HXL .50 .7 24 73.42 50.50 135 67.05 +8.4Hi-Crush HCLP 1.05e 8.9 13 14.85 7.25 525 11.75 +9.8HighPtRs HPR ... ... ...dd 7.60 2.66 667 6.04 +17.7HighlFlR n HFRO ... ... ... 16.60 15.00 98 15.51 +.1HighwdPrp HIW 1.85 3.6 22 53.34 41.34 513 51.09 +.4Hill Intl HIL ... ... ...dd 6.08 4.25 23 5.90 +8.3Hill-Rom HRC .80 .9 23 94.63 71.91 158 86.94 +3.1HillenInc HI .83 1.8 23 49.35 34.65 79 47.40 +6.0HillmCT pf HLMp 2.90 9.5 ... 36.95 26.41 2 30.40 -11.5HilltopH HTH .28 1.3 11 28.32 21.47 95 22.19 -12.4HilGrVa n HGV ... ... ... 47.75 32.20 314 34.43 -17.9Hilton HLT .60 .8 40 88.11 60.54 1719 79.45 -.5HoeghLP HMLP 1.72 9.4 11 20.00 15.33 42 18.25 -2.1Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 21 25.52 -5.2HollyEngy HEP 2.62f 9.3 13 36.05 26.09 87 28.08 -13.6HollyFront HFC 1.32 1.9 17 83.28 25.97 2203 69.04 +34.8HomeDp HD 4.12 2.1 25 207.61 144.25 1607 193.62 +2.2Honda HMC .84e 2.9 ... 37.29 27.05 263 28.90 -15.2HonwllIntl HON 2.98 2.1 64 165.13 133.20 1243 144.94 -5.5Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 70 45.95 +4.2 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 4 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 39

HorizGbl n HZN ... ... 30 19.26 5.13 374 6.36 -54.6HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.45 +.2HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 1 49.66 -1.3HorGKWld KLDW ... ... ...q 35.73 30.14 28 33.52 +.1HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 15 19.88 -7.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.95 +3.0Hormel s HRL .75 2.0 22 38.00 29.75 1416 36.82 +1.2Hornbeck HOS ... ... ...dd 4.87 2.07 189 3.96 +27.3HostHotls HST 1.00a 4.8 18 22.47 17.26 4513 21.02 +5.9HoulihnL n HLI 1.08 2.1 20 52.86 34.41 96 51.19 +12.7HstnAEn HUSA ... ... ... .94 .22 3004 .28 -16.7HovnanE HOV ... ... ...dd 3.41 1.55 533 1.67 -50.1HHughes HHC ... ... 29 140.38 114.28 145 136.83 +4.2HuanPwr HNP 2.45e 9.1 ... 30.60 23.64 56 26.88 +7.5Hubbell HUBB 3.08 2.8 21 149.03 100.55 446 108.19 -20.1HubSpot HUBS ... ... ...dd 143.00 63.00 177 127.20 +43.9HudBayM g HBM .02 ... 8 10.25 5.25 248 5.40 -38.6HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.8 28 36.06 28.25 402 35.20 +2.8HugotnR HGT .09e 13.8 2 1.95 .55 50 .65 -53.6Humana HUM 2.00f .7 25 309.19 229.84 345 300.85 +21.3HuntCoFn HCFT .40m 11.4 5 4.98 2.55 83 3.47 -13.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.98 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 69 40.13 +4.6HuntgtnEco HECO .47e .2 ...q 44.87 39.67 41.52 -.4HuntgtnIng HII 2.88 1.3 20 276.69 185.92 137 216.78 -8.0Huntsmn HUN .65 2.2 10 36.09 24.51 938 29.17 -12.4Huya n HUYA ... ... ... 50.82 15.25 3731 31.15 +94.0Hyatt H .60 .8 37 84.89 54.38 695 77.95 +6.0HysterYale HY 1.21 1.9 17 93.90 62.62 8 64.59 -24.2I -IAMGld g IAG 1.52f 25.2 ...cc 7.25 4.80 1984 6.03 +3.4ICICI Bk IBN .16e 2.0 ... 11.26 7.75 3578 8.01 -17.7IDT Cp IDT 1.00f 17.6 ...dd 16.48 4.87 146 5.68 -46.4IEC Elec IEC ... ... ...cc 6.80 3.42 118 5.92 +43.7ING ING .14e 1.0 ... 20.58 14.14 1229 14.32 -22.4ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 40 25.85 +1.2sING 6.375 ISF 1.59 6.0 ... 26.31 25.40 44 26.35 +2.5ION Geo rs IO ... ... ...dd 32.45 3.20 186 24.55 +24.3iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.80 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.31 70 30.35 -.3IQ Hedge MCRO ... ... ...q 27.20 25.64 26.14 -1.5IQ HdgLgS QLS ... ... ...q 24.53 20.86 1 21.84 -.3IQ Ch SC n CSML ... ... ... 29.96 23.89 18 28.91 +3.1IQ HdgEv QED ... ... ...q 22.00 20.76 1 21.32 +2.0IQ HiYlVl n HYLV ... ... ... 25.58 22.89 23.91 -4.9IQ CorePl n AGGP ... ... ... 20.27 18.67 47 19.14 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 2 18.72 -4.3IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 1 23.72 -2.8IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 21.03 -6.8IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 19.43 -4.5IQ 50HIntl HFXI ... ... ...q 22.80 20.00 30 20.85 -3.7IQ RealRtn CPI ... ... ...q 27.90 27.17 14 27.75 +1.2IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 40 26.81 +1.9IQMrgArb MNA ... ... ...q 31.92 30.25 192 30.92 -.4IQ AustSC KROO .88e 4.4 ...q 20.49 16.56 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 2 32.44 -7.1IQGblOilSC 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 1 27.33 -4.3IQVIA Hldg IQV ... ... 12 110.67 87.45 926 100.61 +2.8IRSA IRS ... ... ... 32.97 16.51 47 18.09 -38.9iShGold IAU ... ... ...q 13.11 11.61 10912 12.01 -4.0iShGSCI GSG ... ... ...q 18.31 13.65 307 17.66 +8.5iSAstla EWA 1.01e 4.5 ...q 24.19 21.37 1216 22.43 -3.2iSAstria EWO .37e 1.7 ...q 27.41 21.20 176 22.31 -9.5iShBelg EWK .51e 2.6 ...q 23.00 19.33 9 19.65 -6.5iShBrazil EWZ .67e 2.1 ...q 47.85 30.98 15800 32.55 -19.5iShCanada EWC .48e 1.7 ...q 30.60 26.48 1418 28.44 -4.0iShEMU EZU .86e 2.1 ...q 47.13 40.12 4774 40.96 -5.6iSFrance EWQ .58e 1.9 ...q 33.73 28.51 2004 30.48 -2.4iShGerm EWG .60e 2.0 ...q 35.87 29.32 3682 29.93 -9.4iSh HK EWH .61e 2.6 ...q 26.93 23.03 3814 23.89 -6.0tiSh SKor EWY .65e 1.0 ...q 79.07 65.67 1945 65.74 -12.3iShMexico EWW .78e 1.6 ...q 57.82 43.55 3899 47.36 -3.9iShNeth EWN .66e 2.2 ...q 34.09 28.77 196 30.37 -4.3iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.87 133 45.56 -4.7iShSoAfr EZA 1.02e 1.8 ...q 76.53 53.17 526 57.41 -18.0iShSpain EWP .99e 3.2 ...q 36.38 29.62 344 30.48 -7.0iSSwedn EWD .76e 2.5 ...q 36.71 29.81 123 30.66 -9.6iShSwitz EWL .75e 2.3 ...q 37.84 31.94 218 32.68 -8.2iShFrntr100 FM .30e 1.1 ...q 36.19 27.95 126 28.32 -14.5iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 6 48.67 -3.5iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 2 51.88 -4.7iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 3 48.15 -5.9iShEMkHY EMHY 3.98 8.7 ...q 51.12 44.85 75 45.82 -8.3iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 1 44.67 -10.8iShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.46 60 39.13 -6.5iShGblSilv SLVP .29e 2.8 ...q 12.00 9.34 11 10.29 -5.0iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 1 22.94 +6.5iShGblAgri VEGI .55e 1.9 ...q 31.00 26.53 5 28.27 -3.7iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 87 86.95 -1.3iShEMktSC EEMS .89e 1.9 ...q 57.36 46.39 18 47.16 -11.2iShEMkBd LEMB .42e .9 ...q 50.78 43.94 33 44.35 -8.0iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 76 82.97 -1.6iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 191 57.43 -5.5iShJpnSC SCJ 1.81e 2.4 ...q 85.34 68.50 21 75.90 -4.9iShThai THD 1.88e 2.3 ...q 103.71 76.79 165 83.04 -10.2iShIsrael EIS .81e 1.6 ...q 55.29 46.67 21 52.09 +1.6iShChile ECH .71e 1.5 ...q 56.53 41.68 457 46.30 -11.2iShBRIC BKF .54e 1.3 ...q 50.94 37.24 13 41.62 -6.5iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 12 56.36 +1.7iShSilver SLV ... ... ...q 17.14 14.44 4604 15.03 -6.0iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.40 262 119.39 +.6iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 7 101.07 -4.3iShAcwiMV HACV ... ... ...q 29.95 27.42 29.58 -.7iShMrnLG JKE 1.20e .7 ...q 179.35 138.04 35 173.54 +10.9iShMrnLC JKD 2.24e 1.5 ...q 167.90 145.63 15 153.83 -3.2iShBrazSC EWZS .40e 3.2 ...q 18.14 12.00 30 12.48 -23.4iShIntlPfd IPFF .96e 5.6 ...q 19.76 17.15 8 17.20 -7.8iShSPTUS s ITOT ... ... ...q 65.40 55.04 587 62.51 +2.2iShSTNtMu SUB .86 .8 ...q 106.40 104.31 35 104.95 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 13 111.22 -1.7iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 996 112.72 -1.2iShChinaLC FXI .87e 2.1 ...q 54.00 39.32 12392 42.08 -8.9iShTransp IYT 1.70e .9 ...q 206.73 162.38 140 186.66 -2.6iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 2 49.78 -1.5iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.96 1366 272.73 +1.4iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 4 184.29 -.7iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2425 106.21 -2.9iShEMkts EEM .59e 1.4 ...q 52.08 40.95 28637 42.92 -8.9iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 2518 114.66 -5.7iSKokusai TOK 1.60e 2.5 ...q 69.65 59.38 6 64.15 -.8iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 540 24.59 -2.0iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 11 54.38 -10.2iShGblTech IXN 1.10e .7 ...q 173.28 129.32 76 163.35 +6.3iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 5 50.53 -4.4iSMrnMCG JKH .59e .3 ...q 226.90 180.50 2 220.15 +8.7tiShIndones EIDO .35e 1.6 ...q 30.61 22.05 852 21.96 -22.8iSSP500Gr IVW 2.03e 1.3 ...q 168.27 135.80 413 162.33 +6.3iShNYMun s NYF ... ... ...q 56.36 54.26 8 54.71 -1.9iShGblHcr s IXJ ... ... ...q 61.56 53.45 16 56.61 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.00 11 63.92 -8.6iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 109 83.34 +.5iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 66 37.19 +4.6iShCalMn s CMF ... ... ...q 59.75 57.68 23 58.53 -1.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 90 50.23 -2.0iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 2 83.92 +.1iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 672 43.11 -4.7iShNANatR IGE .85e 2.3 ...q 38.33 30.59 120 36.62 +3.3iSh JPXNik JPXN ... ... ... 70.78 57.37 1 61.58 -5.2iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 80 82.34 -1.5iShLatAm ILF .60e 2.0 ...q 39.54 28.68 1491 29.97 -12.3iShUSAMo MTUM .81e .7 ...q 114.69 88.89 797 109.27 +6.0iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 4 159.98 +.3iShPhilpns EPHE .20e .7 ...q 40.19 28.80 162 30.18 -22.3iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 475 110.04 -3.7iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 247 109.00 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 3 43.04 -1.3iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 5 50.53 -3.6iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.34 23 37.94 -4.0iShAsia50 AIA 1.02e 1.7 ...q 72.96 56.26 48 61.75 -6.5iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 3808 122.00 -3.8iSRTop200G IWY .82e 1.1 ...q 80.46 63.67 25 77.88 +6.5iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 3 62.45 +1.6iShIntSelDv IDV 1.51e 4.4 ...q 35.93 31.67 389 32.05 -5.1iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 14916 66.56 -5.3iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.98 6 60.50 -5.9iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 374 88.08 -1.2iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 5 60.14 -7.2iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 375 126.65 +5.0iShNorC bt ENOR .58e 2.1 ...q 29.21 21.95 20 27.59 +7.0iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 122 211.46 +1.6iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 3 180.34 +3.6iShIreland EIRL .55e 1.2 ...q 50.12 42.90 18 46.98 -2.1iSCorSPMid IJH 1.89e 1.0 ...q 201.14 168.25 902 195.36 +2.9iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 36 58.07 -8.1iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 10099 84.79 -2.8iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 3 40.48 +2.7iShSft IGV .12e .1 ...q 193.77 134.79 307 184.53 +19.4iShCorUS n FTY ... ... ... 51.01 43.20 103 49.22 -.8iShDenC bt EDEN .81e 1.3 ...q 71.11 62.54 13 64.33 -4.8iShNetw IGN .25e .5 ...q 55.29 44.16 6 52.31 +7.9iShNATch IGM .73e .4 ...q 201.77 143.13 35 192.61 +14.1iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 17 63.21 +1.6iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 6 25.36 +.2iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 71 99.88 -1.4iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 79 100.72 +2.5iShGbl100 s IOO ... ... ...q 49.47 41.97 30 45.74 -.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 22 25.39 iShConsSv IYC 1.50e .8 ...q 200.56 160.53 47 193.33 +7.9iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.50 -3.0iShIndia bt INDA .24e .7 ...q 38.21 32.16 2210 33.16 -8.1iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1002 120.54 -3.1iSMrnSCG JKK .87e .4 ...q 211.03 156.02 10 199.61 +11.2iShPoland EPOL .42e 1.9 ...q 30.19 21.30 158 21.89 -19.2iSMCGth IJK 1.88e .8 ...q 233.09 190.88 104 225.51 +4.5iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 42 107.64 -1.9iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 1262 143.12 +6.3iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 23 41.97 -20.2iSRus1K IWB 2.36e 1.6 ...q 159.31 133.70 375 151.12 +1.7iSR2KVal IWN 1.98e 1.5 ...q 135.80 112.01 433 132.58 +5.4iSR2KGr IWO 1.36e .7 ...q 214.74 162.12 647 206.62 +10.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 33 131.47 -3.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1330 50.87 +.1iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 13552 164.96 +8.2iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 168 85.06 -5.6iShChina MCHI .61e 1.0 ...q 76.72 54.14 2339 63.54 -4.5iSEafeMnV EFAV 2.81e 4.0 ...q 76.51 68.11 419 70.67 -3.2iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 92 161.64 +2.2iSGblMatl MXI 1.02e 1.5 ...q 75.19 59.67 116 66.72 -4.8iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 154 133.31 +.3iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1095 53.29 +1.0 iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 2 153.11 +.6iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 55 162.51 +1.5iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 6 49.42 -.2iShTelecm IYZ .68e 2.5 ...q 33.00 26.34 173 27.74 -5.7iShTech IYW 1.20e .7 ...q 187.31 138.25 153 178.02 +9.4iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 1 87.82 -5.4iShGblCSt s KXI ... ... ...q 54.58 47.79 81 48.98 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 7060 80.70 -.4iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 3 114.57 +4.7iSh0-5Tips STIP ... ... ...q 100.84 99.16 136 99.37 -.5iShHmCnst ITB .09e .2 ...q 46.56 33.10 1171 38.28 -12.4iShInds IYJ 1.65e 1.2 ...q 158.32 129.07 117 143.45 -2.7iShAerosp ITA 1.31e .7 ...q 207.47 157.80 189 193.02 +2.6iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 49 179.31 +2.9iShFinSv IYG 1.21e .9 ...q 142.14 110.22 28 128.88 -1.2iShRegBks IAT .61e 1.2 ...q 54.74 41.83 65 49.23 -.1iShInsur IAK .82e 1.3 ...q 69.95 59.34 6 61.71 -7.3iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 204 117.01 -2.0iShBroker IAI .65e 1.0 ...q 70.58 51.86 14 63.80 +1.6iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 768 41.60 +4.9iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 9 112.27 +1.1iShCrSPS s IJR ... ... ...q 86.70 66.77 3012 84.54 +10.1iShMedDev IHI 1.57e .8 ...q 206.75 160.37 129 201.37 +16.1iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 8 117.39 -7.4iShHltcPrv IHF .24e .1 ...q 182.86 139.65 14 177.66 +13.3iShCorTInt IXUS 1.28e 2.1 ...q 67.93 56.86 967 59.55 -5.6iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 6 152.34 -1.3iShBasM IYM 1.42e 1.4 ...q 108.32 89.10 31 98.16 -4.0iShPeru EPU .70e 1.8 ...q 44.95 33.64 75 38.79 -5.3iShCorEafe IEFA 1.56e 2.5 ...q 70.84 60.28 3975 62.89 -4.8iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 24 35.85 -.2iShDJ US IYY 2.01e 1.5 ...q 143.07 120.52 11 136.01 +1.8iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 76 73.74 +13.5iShAggrAllo AOA .98e 1.9 ...q 56.94 51.02 37 52.65 -2.3iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 561 44.65 -5.5iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 42 43.91 -2.2iSRusMic IWC 1.08e 1.0 ...q 109.92 83.45 25 106.90 +11.7iShModAllo AOM .71e 1.9 ...q 39.05 36.79 44 37.20 -2.2iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 10 24.40 -5.5iSMsciVal EFV 1.66e 3.3 ...q 59.57 50.57 259 51.04 -7.6iSSCVal IJS 1.73e 1.0 ...q 169.45 132.50 207 165.18 +7.6iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 26 33.73 -2.7iShEafeGr EFG 1.37e 1.8 ...q 85.81 72.88 100 78.18 -3.2iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.34 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 0 23.51 -3.1iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 4 25.67 -3.0iShBd3-20 s IBDC ... ... ...q 26.38 25.81 10 25.87 -.8iStar STAR ... ... 4 12.26 9.75 279 10.96 -3.0iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 1 25.37 iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 2 24.97 -2.2iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.98 -.8ITT Inc ITT .54 1.0 17 57.62 38.66 498 51.90 -2.8iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 82 93.12 +1.9IDEX IEX 1.72 1.3 30 150.72 110.25 181 135.44 +2.6iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 790 139.23 -16.6Imax Corp IMAX ... ... ...cc 26.70 17.58 281 21.60 -6.7ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 234 .26 -19.3ImpacMtg IMH ... ... 4 15.69 7.18 23 9.38 -7.7ImpOil g IMO .57 1.7 66 33.55 25.91 259 33.00 +5.8IncOpR IOR ... ... 29 14.25 8.51 13.35 +20.5IndCDrillg ICD ... ... ...dd 5.48 2.72 70 4.38 +10.1IndepHld IHC .25f .7 12 39.85 20.53 4 34.35 +25.1IndepRT IRT .78a 7.6 21 10.63 8.26 417 10.30 +2.1IndiaFd IFN 1.82e 1.9 ...q 28.81 23.71 34 24.27 -7.1IndiaGCap IGC ... ... ...dd 1.63 .30 174 .49 -51.3IndoTel s TLK .67 ... ... 36.19 23.66 248 25.67 -20.3IndBach IBA .87e 1.5 ... 67.61 53.00 5 57.93 +1.1sInfosys INFY .40e 2.0 18 19.65 13.88 3939 19.69 +21.4InfrREIT n HIFR 1.00 4.5 18 23.22 17.60 60 22.17 +19.3sInfuSystem INFU ... ... ...dd 3.55 1.65 43 3.60 +56.5IngerRd IR 2.12f 2.4 21 97.67 79.63 1014 89.94 +.8Ingevity NGVT ... ... ... 84.87 55.07 71 80.77 +14.6Ingredion INGR 2.40 2.2 15 146.28 107.77 257 109.74 -21.5InnovInd n IIPR 1.00 2.8 ... 39.75 15.72 97 35.98 +11.4InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 28.46 +1.9Innsuites IHT .01 .7 ...dd 3.70 1.23 2 1.41 -19.4Inphi IPHI ... ... 17 44.25 23.65 229 33.04 -9.7InsightS n INSI .80 4.3 ... 21.10 18.04 4 18.72 -5.9Insperity s NSP ... ... 32 101.90 34.88 155 96.25 +67.8InsprMed n INSP ... ... ... 41.01 22.50 73 36.80 +47.3InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 29 79.40 50.95 169 54.45 -28.3Instructre n INST ... ... ...dd 46.95 28.50 78 43.50 +31.4IntegerHl ITGR ... ... ...dd 67.91 40.01 77 65.70 +45.0Intellichk IDN ... ... ...dd 3.95 1.50 7 2.13 -16.8IntellgSys INS ... ... ...dd 9.90 3.50 2 8.99 +97.1Intelsat I ... ... ... 21.05 2.44 1002 16.84 +396.8InterXion INXN ... ... ... 67.19 44.03 289 62.11 +5.4IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1141 72.59 +2.9IntCtlHtls IHG ... ... ... 69.23 49.03 105 62.25 -2.0IBM IBM 6.28f 4.5 10 171.13 137.45 1958 139.57 -9.0IntFlav IFF 2.76f 2.2 31 157.40 122.11 283 122.95 -19.4IntlGmeT n IGT .80 3.5 ... 31.00 17.92 871 22.90 -13.6IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 1165 51.61 -10.9IntlSeaw n INSW ... ... ... 24.78 15.23 63 23.47 +27.1IntTower g THM ... ... ...dd .78 .29 89 .55 +27.2Interpublic IPG .84 3.8 15 26.01 18.30 3534 22.33 +10.8IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 4 25.18 -1.2inTestCorp INTT ... ... 18 10.25 5.75 15 7.20 -16.8IntPotash IPI ... ... ...dd 5.31 2.24 362 4.06 -14.7Intrexon XON ... ... ...dd 25.30 10.26 695 14.29 +24.0Inuvo INUV ... ... ...dd 1.24 .68 72 .75 -7.4Invacare IVC .05 .3 ...dd 20.00 12.30 91 18.60 +10.4Invesco24 n IHTA ... ... ... 10.33 8.28 1 9.18 -11.0InvHiIn23 n IHIT ... ... ... 10.32 9.53 11 9.98 +1.9InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 44 10.69 -6.1Inv Bond VBF .83a 4.7 ...q 20.29 17.47 10 17.77 -10.7InvCAVal VCV .79 6.7 ...q 13.20 11.53 54 11.82 -6.0InvDynCrd VTA .90 7.8 ...q 12.10 11.33 105 11.60 -.9PSAerDef PPA .50e .9 ...q 59.40 46.08 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 35.72 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 85.49 101.61 +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 38.23 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 34.57 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 25.93 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 30.36 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 13.45 9 13.46 -8.5Invsco iim IIM .84 5.9 ...q 15.47 13.64 37 14.22 -4.6Invesco IVZ 1.16 4.4 11 38.43 26.16 1767 26.45 -27.6InvMtgCap IVR 1.68 10.4 7 18.86 15.15 665 16.23 -9.0InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 5 25.19 +.7InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 7 25.91 +.6InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 21 25.00 Invsco oia OIA .39 5.2 ...q 8.25 7.34 56 7.61 -4.9InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 42 11.79 -4.9InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 27 11.85 -5.2InvPAVal VPV .79 6.6 ...q 12.68 11.54 26 11.97 -1.5Invsco iqi IQI .76 6.3 ...q 13.04 11.70 40 12.02 -3.9InvSrInco VVR .31 7.3 ...q 4.60 4.26 265 4.27 -2.7InvTrIG VGM .88 7.1 ...q 13.80 12.09 54 12.42 -5.8InvTrNY VTN .85 6.6 ...q 14.00 12.61 12 12.81 -6.6InvTech ITG .28 1.3 ...dd 23.96 17.63 129 21.30 +10.6InvRlEst IRET .28 5.0 6 5.99 4.05 286 5.61 +12.4InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 0 24.60 -5.4Invitae n NVTA ... ... ...dd 10.44 4.35 216 7.57 -16.6InvitHm n INVH .44 1.9 ... 24.30 20.25 916 23.07 -2.1iPBetaCmd BCM ... ... ...q 32.00 25.55 2 29.68 +1.5iPS&PWtd SBV ... ... ...q 26.59 20.85 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 13.42 20.97 +18.4iPBetaNGs 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 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6 iPBetaEgy 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 6.2 31 41.52 30.78 835 35.56 -5.8iShItaly rs EWI ... ... ...q 34.45 27.76 580 28.97 -4.8iShJapan rs EWJ ... ... ...q 64.71 52.81 5659 56.92 -5.0iSMlasia rs EWM ... ... ...q 36.56 30.46 614 30.68 -6.9iShSing rs EWS ... ... ...q 28.35 23.36 2183 23.47 -9.5iSTaiwn rs EWT ... ... ...q 39.36 35.01 2507 35.57 -1.8iSh UK rs EWU ... ... ...q 38.05 32.87 868 34.48 -3.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 219 49.54 -1.4iShCmdOpT CMDT ... ... ...q 41.95 34.63 36.37 -2.2iShCvBd ICVT .67e ... ...q 60.09 51.90 6 57.58 +4.5iShCorEM IEMG .95e 1.8 ...q 62.70 49.53 10244 51.92 -8.8iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.34 -9.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.35 -4.2iShColomC ICOL .43e 2.8 ...q 16.51 13.45 20 15.23 +5.5iShEnhBd n IGEB ... ... ... 50.77 47.60 1 47.86 -4.9iShDefBd n HYDB ... ... ... 51.96 48.94 0 48.99 -3.4iShFSIntSC ISCF .12p ... ...q 34.73 27.98 5 31.21 -3.8iShRs2500 n SMMD ... ... ... 47.19 38.87 0 45.90 +5.1iShFacSIntl INTF .17p ... ...q 31.21 26.14 227 27.36 -5.2iShArgGl n AGT ... ... ... 32.94 22.40 3 23.20 -23.1iShFS USA LRGF .19e ... ...q 33.93 28.60 1563 31.92 +.4iShFSUsaSC SMLF .23e ... ...q 43.45 34.88 94 42.31 +7.1iShFacSGbl ACWF .11p ... ...q 34.07 27.11 2 29.84 -2.7iSh iBd23 n IBML ... ... ... 25.96 24.64 11 25.00 -.9iSh IntDv n IDEV ... ... ... 62.47 53.10 7 55.46 -5.2iShMgRE rs REM ... ... ...q 47.64 39.80 119 44.21 -2.2iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 283 46.38 -1.6iShDvlValu IVLU ... ... ...q 28.44 24.09 38 24.85 -6.0iSh 3-10yr n IMTB ... ... ... 50.70 47.14 1 47.76 -3.9iShSaudi KSA ... ... ... 31.99 24.69 30 30.58 +16.8iSh MinVl n SMMV ... ... ... 31.76 27.25 37 31.49 +7.9iShIntDevM IMTM .30p ... ...q 33.00 27.90 25 29.33 -3.9iShIntDevQ IQLT .55p ... ...q 31.40 27.21 31 28.68 -3.3iShLwCarb CRBN .94p ... ...q 125.97 106.96 7 114.32 -2.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 26.46 -6.6iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 17 25.20 -4.9iShMsciChA CNYA ... ... ... 35.68 26.36 14 26.58 -17.0iSh IntDvGr IGRO ... ... ... 62.04 53.77 2 54.76 -7.8iShMultiTc TCHF ... ... ... 43.01 34.12 0 41.50 +7.0iShMultInd INDF ... ... ... 33.67 29.24 30.41 -4.6iShMultHl HCRF ... ... ... 35.18 29.11 89 33.10 +4.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 21 25.37 +.1iShMultMat MATF ... ... ... 36.19 30.14 32.01 -6.4iSh MultFin FNCF ... ... ... 37.85 30.16 0 33.24 -6.0iShMultiEn ERGF ... ... ... 30.71 23.28 3 29.30 +3.5iShIntHdHi HYGH 4.56 5.1 ...q 92.42 88.33 16 90.15 -.8iShCHAust 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 31.14 319 34.25 -1.5iSh 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 28.32 529 29.35 -1.5iShGblReit REET .94e 3.7 ...q 26.68 23.40 211 25.67 -1.6iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.92 -2.7iSh AdapC DEFA .48p ... ... 30.45 27.17 0 28.07 -4.5iSh AdapEu DEZU .56p ... ... 30.64 27.16 28.10 -2.3iShCoreInt IAGG ... ... ... 53.61 51.09 153 52.60 +1.1iShEurSC HEUS ... ... ...q 31.56 27.52 0 29.92 -.2iShCorePac IPAC 1.06e 1.9 ...q 63.99 53.28 84 56.84 -4.7iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 2 95.54 -1.8iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 7 26.65 +.9iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 1 66.67 -1.8iShEafeMV HEFV ... ... ...q 28.27 26.08 27.83 +.9iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 3 24.68 -2.6iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.63 -2.5iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.50 135 47.50 -5.3iShxJMinV AXJV .84p ... ...q 38.95 32.91 0 34.83 -4.2iSh2022Mu IBMK .09e ... ...q 26.37 25.24 21 25.52 -.6iShEm exCh EMXC ... ... ... 58.49 47.58 48.01 -11.0iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 6 24.06 -3.8iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 15 25.42 iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.86 -.1iShRussia rs ERUS ... ... ...q 39.23 28.68 92 33.50 -.1iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 218 28.88 -2.7iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 18.90 -5.5iShH10yCBd CLYH .31e ... ...q 27.42 25.11 1 25.60 -3.1iShCHSpain HEWP .31p ... ...q 23.79 20.85 1 21.55 -2.8iShHEmBd EMBH .30e ... ...q 27.37 25.12 4 25.31 -4.6iShCHItaly HEWI .55p ... ...q 19.17 16.12 17.12 +1.7iShShMMu MEAR .27e ... ...q 50.18 49.61 8 49.82 iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 0 30.82 -.5iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.85 2 26.07 -3.0iShGbMM rs PICK ... ... ... 37.91 27.20 75 31.78 -8.2iShCHAcwi HACW .94e 2.1 ...q 30.93 26.76 29.50 +.3iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 5 50.24 iShCH UK HEWU .24p ... ...q 25.54 22.21 6 24.08 -1.0iSh ESG s ESGE ... ... ... 37.04 15.93 84 33.37 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 4 26.27 -4.1iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 62 50.06 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 285 31.37 -5.9iShCHSoK HEWY .48p ... ...q 32.01 28.50 28.70 -5.2iShFacEmg EMGF .13p ... ...q 53.84 42.30 27 45.55 -8.0iSh iBd26 n IBDR ... ... ... 24.92 22.99 50 23.30 -5.1iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 24 25.09 -.2iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 34 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 62 24.76 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 68 24.24 -3.3iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 59 24.32 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 28 23.91 -4.5iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 30 23.97 -4.3iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 70 24.34 -1.9IsoRay ISR ... ... ...dd .65 .36 34 .43 +7.3IsraelChm ICL .27e 6.0 ... 4.99 3.85 52 4.49 +11.1IssuerDir ISDR .20 1.0 69 21.85 11.65 1 20.05 +9.3ItauCorpb ITCB 2.48e 16.8 71 16.34 10.28 5 14.74 +9.7ItauUnibH ITUB .32e 3.0 ... 16.98 9.92 5941 10.61 -18.3IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 59 14.30 -5.4J -JAlexHld n JAX ... ... 32 12.80 8.70 7 11.30 +16.5JJill n JILL ... ... 7 12.77 4.17 263 9.32 +19.5JBG Smth n JBGS .90 2.5 ... 38.91 30.79 240 36.54 +5.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 24.98 -1.2JMP Grp JMP .36 6.7 76 7.70 4.92 9 5.34 -4.6JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 0 25.47 +.7JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 78 26.45 -2.2JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 4 59.86 -4.2JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.18 66 56.90 -5.2JPMDvREm JPEM 1.31p ... ...q 64.42 52.16 40 53.59 -8.2JPM DREq JPUS .26p ... ...q 74.59 64.52 60 70.94 +.6JPM DivInt JPIH ... ... ... 30.68 27.59 0 29.66 -1.1JPMDsfEu JPEU ... ... ... 64.34 56.44 1 58.23 -3.5JPM DivEu JPEH ... ... ... 29.58 26.58 29.41 +4.0JPM Val n JVAL ... ... ... 27.44 24.90 0 25.63 -1.8JPM Qual n JQUA ... ... ... 27.51 24.85 1 26.35 +1.0JPM Mom n JMOM ... ... ... 27.78 24.95 0 26.97 +5.2JPM 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 12 25.05 -4.3JPM FutSt n JPMF ... ... ... 25.34 23.93 18 24.31 -3.3JPM UlSh n JPST ... ... ... 51.03 48.88 449 50.12 +.1JPM SCap n JPSE ... ... ... 32.53 27.03 6 31.76 +7.0JPM GlB n JPGB ... ... ... 52.89 49.61 3 49.78 -2.7JPM Evnt n JPED ... ... ... 25.96 24.55 25.92 +2.8JPM Disc n JPHY ... ... ... 52.80 49.30 8 49.48 -3.5JPM USMid JPME ... ... ... 66.84 58.25 1 65.07 +2.1JPMorgCh JPM 2.24f 2.2 15 119.33 88.08 8291 103.61 -3.1JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 57 25.55 +.7JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 87 26.35 -2.6JPMAlerian AMJ 2.29 8.8 ...q 30.74 23.17 804 26.17 -4.7JPMCh pfY JPMpF 1.53 5.7 ... 27.20 25.32 86 26.61 -.2JPMCh pfG JPMpG 1.52 5.7 ... 27.38 25.30 67 26.81 -.6JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.41 24.03 63 26.97 +.1JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 19 31.77 23.70 728 27.39 +4.3JacobsEng JEC .60 1.0 25 72.18 49.31 479 63.01 -4.5JaggedPk n JAG ... ... ... 16.55 10.55 984 13.02 -17.5JHardie s JHX .38e 2.3 77 18.79 13.55 4 16.58 -5.8Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 37 50.01 -.3JanusHn n JHG 1.44f 4.7 ... 41.64 30.28 555 30.43 -20.5JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 12 11.34 -4.0Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 39 28.30 21.61 1061 22.55 -14.9JeldWen n JELD ... ... ...dd 42.27 26.32 148 28.74 -27.0JernignC n JCAP 1.40 7.3 12 22.60 15.90 137 19.26 +1.3Jianpu n JT ... ... ... 9.49 4.75 21 6.64 +2.5JinkoSolar JKS ... ... 28 30.50 11.48 292 14.04 -41.6JBeanTch JBT .40 .4 35 122.65 84.81 102 90.80 -18.1JHMultLgC JHML .10p ... ...q 37.14 31.32 31 35.13 +1.0JH MultMdC JHMM .08p ... ...q 36.30 30.55 24 34.83 +2.1JH MultCns JHMC .07p ... ...q 33.38 27.14 2 31.82 +4.1JH MultFin JHMF .08p ... ...q 39.70 31.54 2 35.92 -2.3JH MultHltC JHMH .05p ... ...q 34.56 29.08 0 32.30 +3.7JH MultTch JHMT .09p ... ...q 47.46 35.22 1 45.33 +10.4JH MultEn JHME ... ... ... 33.93 24.30 4 32.03 +8.0JH MultMat JHMA ... ... ... 38.20 30.54 34.15 -5.0JH SmCap n JHSC ... ... ... 28.88 24.27 4 27.15 +4.0JH MultDev JHMD ... ... ... 32.58 27.75 4 28.86 -5.1JH MultUt JHMU ... ... ... 29.74 25.00 27.61 +.4JH MulCnSt JHMS ... ... ... 28.79 24.55 0 25.32 -8.7JH MultInd JHMI ... ... ... 37.55 29.96 33.97 -3.2JH HedgEq HEQ 1.50 8.9 ...q 17.95 15.87 18 16.90 -2.9JH TxAdY HTY 1.28 15.0 ...q 9.74 8.27 9 8.52 -3.4JohnJn JNJ 3.60f 2.9 16 148.32 118.62 4241 122.71 -12.2JohnContl n JCI 1.04e 3.1 23 44.37 32.89 2514 33.63 -11.8JonesEngy JONE ... ... ...dd 2.21 .28 2334 .33 -69.9JonesLL JLL .82f .5 28 178.75 115.71 191 164.10 +10.2Jumei Intl JMEI ... ... 27 4.20 2.00 437 2.44 -16.4JnprNtwk JNPR .72 2.6 15 30.29 23.61 3853 27.23 -4.5Jupai n JP .40f 2.1 10 29.00 7.36 156 19.04 +3.0JustEngy g JE .41 ... 1 5.91 3.48 113 3.64 -15.2JustEn pfA JEpA ... ... ... 26.40 21.29 4 23.23 -6.6K -K12 LRN ... ... 60 18.79 12.72 57 16.83 +5.8KAR Auct KAR 1.40 2.6 19 56.75 40.27 409 54.67 +8.2KB FnclGp KB ... ... ... 63.96 44.21 189 46.42 -20.7KB Home KBH .10 .4 24 38.80 20.68 1001 26.46 -17.2KBR Inc KBR .32 1.8 13 21.70 14.40 427 17.85 -10.0KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 25.94 +2.6KKR KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0 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 5 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 40

KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 44 16.74 +4.3KKR RE n KREF 1.72e ... ... 22.15 18.09 20 20.06 +.2KMG Chm KMG .12 .2 18 79.35 45.65 100 74.37 +12.5KT Corp KT ... ... ... 18.82 12.70 367 13.18 -15.6Kadant KAI .88f .9 27 114.00 74.65 20 94.80 -5.6Kadmon n KDMN ... ... ... 5.86 2.05 224 4.02 +11.0Kaman KAMN .80 1.2 33 75.08 47.66 95 68.32 +16.1KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 0 25.85 -5.1KC Southn KSU 1.44f 1.4 19 114.91 99.47 458 105.08 -.1KapStoneP KS .40 1.2 12 35.01 20.42 367 34.66 +52.8KaynAEnD KED 1.60 9.0 ...dd 19.07 14.10 8 17.71 +1.7KA EngTR KYE 1.32m 14.0 ...q 11.45 8.30 53 9.42 -6.4KA MLP KYN 1.80 9.5 ...q 20.38 14.38 231 18.95 -.5KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 0 25.25 KAMidsEn KMF 1.80m 14.0 ...q 15.56 11.36 43 12.90 -6.5KeanGrp n FRAC ... ... ... 19.83 12.40 940 12.85 -32.4Kellogg K 2.16 3.1 17 71.65 56.40 1192 69.34 +2.0KelsoTch g KIQ .03f 7.3 ... .87 .24 13 .41 -21.2Kemet KEM ... ... 5 27.35 12.65 1079 25.04 +66.3Kemper KMPR .96 1.3 23 82.53 36.35 256 75.70 +9.9Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 5 26.12 +.2Kennamtl KMT .80 2.3 22 52.52 32.23 293 35.48 -26.7KennWils KW .76 3.6 ...cc 21.55 15.95 608 21.30 +22.8KenonHld n KEN ... ... ... 33.22 12.99 1 14.54 -32.8KeyEngy KEG ... ... ... 20.28 8.20 27 16.40 +39.1Keycorp KEY .48f 2.4 14 22.40 16.28 4059 19.68 -2.4Keycorp pfI KEYpI ... ... ... 29.97 26.55 29 26.95 -6.8Keysight KEYS ... ... 45 62.41 38.51 462 59.45 +42.9KilroyR KRC 1.82f 2.4 16 77.73 62.91 347 75.25 +.8KimbRoy n KRP 1.68f 7.6 ... 23.50 15.06 9 22.00 +35.4KimbClk KMB 4.00 3.8 21 130.00 97.10 1198 104.60 -13.3Kimco KIM 1.12 6.7 17 21.24 13.16 2956 16.66 -8.2Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 3 25.07 -.5Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 13 23.79 -5.0Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 8 23.96 -4.6Kimco pfL KIMpL ... ... ... 25.99 20.01 14 22.87 -7.6KindMorg KMI .80f 4.5 25 21.25 14.69 5713 17.69 -2.1KindM pfA KMIpA ... ... ... 45.00 29.98 64 34.54 -9.0Kingsway KFS ... ... ...dd 6.20 2.65 8 2.85 -43.6Kinross g KGC ... ... 30 4.91 3.48 7510 3.84 -11.1KirbyCp KEX ... ... 35 94.05 59.25 164 83.75 +25.4sKirklLak n KL .02e ... ... 21.44 11.52 494 21.72 +41.4KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.4 6 21.57 13.87 693 17.18 -12.3KlondexM g KLDX ... ... ... 3.89 1.29 1155 2.36 -9.6KnSwftT rs KNX .24 .6 24 51.94 34.30 1100 38.29 -12.4Knoll Inc KNL .60 2.8 15 24.00 16.57 145 21.58 -6.3KnotOffsh KNOP 2.08 9.4 ... 24.00 19.15 23 22.15 +6.7Knowles KN ... ... 13 17.15 10.95 250 15.34 +4.6Kohls KSS 2.44 3.4 14 79.92 36.21 1275 72.20 +33.1Koppers KOP 1.00 2.5 11 51.80 35.18 51 39.55 -22.3KoreaElc KEP ... ... ... 20.38 14.12 175 14.23 -19.6tKoreaFd KF 4.50e ... ...q 44.64 37.31 2 37.63 -8.8KornFer KFY .40 .6 26 68.34 31.53 191 63.69 +53.9KosmosEn KOS ... ... ...dd 8.62 5.15 1286 8.03 +17.2KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.61 -2.5KrS ChIn n KWEB ... ... ... 68.39 53.99 457 58.96 +.6KranChinA KBA 9.93e ... ...q 39.22 28.46 334 28.61 -16.9KraneChCm KCNY .22e .6 ...q 37.87 33.05 27 35.13 +.1KranShFtse KEMP ... ... ...q 29.85 23.81 24.27 -8.8tKrnChEnv n KGRN ... ... ... 27.96 21.22 0 21.08 -16.7KrnOnBelt n OBOR ... ... ... 28.16 22.54 6 22.72 -11.1KrS CnTc n KEMQ ... ... ... 28.97 23.42 8 24.18 -5.3KratonCp KRA ... ... 15 53.99 31.48 80 45.65 -5.2Kroger s KR .56f 2.0 11 31.45 19.69 4640 28.70 +4.6KronosWw KRO .68 3.1 8 29.49 17.11 591 21.70 -15.8Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 6.6 11 63.10 30.70 1134 36.44 -39.5L-3 Tch LLL 3.20 1.7 19 218.71 167.12 393 193.63 -2.1LCI Inds LCII 2.40f 2.7 16 132.73 80.95 68 90.50 -30.4LG Display LPL ... ... ... 17.05 7.77 527 7.89 -42.7LGL Grp LGL ... ... 17 6.70 4.25 9 5.22 -7.1LMP CapIn SCD 1.24f 9.5 ...q 14.75 12.22 78 12.99 -6.9LSB Inds LXU ... ... ...dd 11.71 4.75 151 5.48 -37.4LSC Com LKSD 1.04f 6.5 ... 21.95 11.58 165 16.05 +5.9LTC Prp LTC 2.28f 5.3 18 52.85 34.46 208 43.12 -1.0LaZBoy LZB .48 1.5 21 34.25 23.15 285 31.55 +1.1LabCp LH ... ... 21 190.36 146.68 354 179.91 +12.8LadderCap LADR 1.30f 8.2 15 16.27 12.83 290 15.87 +16.4LadThalFn LTS .04 1.2 ...dd 3.84 2.21 56 3.47 +9.8LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.70 16 25.82 +2.0LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 24.44 -1.9LambWst n LW .77 1.1 26 69.55 42.58 514 68.37 +21.1Lannett LCI ... ... 5 30.35 12.70 168 13.25 -42.9LaredoPet LPI ... ... 4 13.46 7.41 2124 9.52 -10.3LVSands LVS 3.00 4.2 20 81.45 59.16 2532 70.95 +2.1LaSalleH LHO .90m 2.6 19 36.13 24.10 340 34.64 +23.4LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 25.04 -.2LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 8 24.93 -3.1Latam Air LTM ... ... ... 17.39 9.49 258 10.18 -26.8LatAmDisc LDF .03e .3 ...q 13.25 9.27 1 9.72 -15.4LattDvMkt RODM .62e 2.2 ...q 31.02 26.80 235 28.14 -3.6LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 15 22.32 -13.4Latt RE n RORE ... ... ... 16.02 13.27 0 15.35 -.9LattUSEqt ROUS .39e ... ...q 33.42 27.25 4 31.35 +.2LattGblSC ROGS .57e 1.8 ...q 33.42 28.28 1 31.23 -1.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 26.73 -3.6LazGlobTR LGI .95 5.3 ...q 19.39 15.68 21 18.07 +.4Lazard LAZ 1.76f 3.6 13 60.00 40.50 335 49.08 -6.5LazWldDiv LOR .69 6.6 ...q 12.63 10.28 22 10.35 -11.0LeafGrp LFGR ... ... ...dd 11.40 6.35 45 11.25 +13.6LearCorp LEA 2.80f 1.5 13 206.36 140.45 488 185.58 +5.0Lee Ent LEE ... ... 6 3.30 1.80 229 2.85 +21.3LegacyAc n LGC ... ... ... 9.91 9.51 0 9.62 -.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 10.00 +.6LeggMason LM 1.36f 4.0 9 47.13 34.12 435 34.18 -18.6LegMas56 n LMHA ... ... ... 28.47 25.57 10 27.09 -.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 69 24.63 -2.5LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 2 26.60 -5.6LM EM LoV LVHE ... ... ... 31.44 26.00 2 26.78 -2.7LeggPlat LEG 1.52f 3.4 21 53.96 39.57 508 44.31 -7.2LeGS3.5s34 JBK 1.59 6.1 ... 26.71 23.54 20 26.00 +3.4LeidosHld LDOS 1.28a 2.2 21 70.11 50.94 454 59.22 -8.3LejuHldgs LEJU .20e ... ...dd 2.23 .96 108 1.53 +6.3LendingClb LC ... ... ...cc 6.56 2.57 1035 3.74 -9.4LennarA LEN .16 .3 14 72.17 48.71 1061 52.38 -17.2LennarB LEN/B .16 .4 11 58.65 39.76 56 42.71 -17.4Lennox LII 2.56f 1.3 28 223.05 160.18 180 202.00 -3.0Leo Hld un LHC ... ... ... 10.90 9.40 10.17 +2.0LevelBr n LEVB ... ... ... 5.52 3.50 5 3.80 -12.8LexRltyTr LXP .71 8.1 11 10.65 7.59 601 8.78 -9.0LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 49.06 -4.4Libbey LBY .47 5.9 ...dd 10.30 4.60 81 8.00 +6.4LbtyASE USA .72e 11.1 ...q 6.80 5.53 660 6.50 +3.2sLbtyASG ASG .38e 5.6 ...q 6.79 4.72 109 6.74 +21.7LibOilSv n LBRT ... ... 54 23.90 16.00 529 18.33 -20.0LibtProp LPT 1.60 3.6 16 45.40 37.77 511 44.31 +3.0sLifeStorg LSI 4.00 4.1 34 98.46 69.00 279 98.43 +10.5LightInBox LITB ... ... ...dd 3.46 1.61 13 1.90 -17.4LilisEn n LLEX ... ... ...dd 6.30 2.96 368 5.41 +5.9LincNat LNC 1.32 2.1 9 86.68 61.18 1097 62.89 -18.2LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 49 103.03 83.57 98 99.10 +12.4LineCp n LN ... ... ... 47.81 33.91 49 40.26 -1.8LionsGat A LGF/A .36 1.5 ... 36.48 21.54 322 24.77 -26.7LionsGat B LGF/B .36 1.5 ... 34.41 19.97 187 23.34 -26.5LiqTech LIQT ... ... ...dd .84 .26 170 .71 +24.5LithiaMot LAD 1.16f 1.2 12 127.99 87.90 102 94.98 -16.4sLiveNatn LYV ... ... ...cc 49.39 33.84 502 48.22 +13.3LloydBkg LYG .47a 14.4 ... 4.21 3.23 5057 3.28 -12.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.7 36 363.00 277.20 651 299.46 -6.7Loews L .25 .5 14 53.59 45.01 660 48.30 -3.5LomaNeg n LOMA ... ... 13 26.89 9.20 396 11.32 -50.9LaPac LPX .13p ... 15 31.19 23.39 700 27.75 +5.7Lowes LOW 1.92f 2.0 21 108.98 70.76 2192 95.06 +2.3Lubys LUB ... ... ...dd 3.20 2.35 1 2.57 -2.7LumberLiq LL ... ... ...dd 41.33 19.41 259 24.64 -21.5LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 18 65.30 31.50 110 37.40 -32.9Lydall LDL ... ... 15 60.00 37.50 29 44.10 -13.1LyonBas A LYB 4.00f 3.7 9 121.95 82.54 874 106.76 -3.2M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 380 169.06 -1.1M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 1021.00 -.9MAG Slv g MAG ... ... ... 13.84 9.29 136 10.88 -12.0MBIA MBI ... ... ...dd 10.97 6.04 384 8.98 +22.7MDC MDC 1.20 3.9 11 35.18 26.45 152 30.85 -3.2MDU Res MDU .79 2.7 24 29.28 24.29 312 29.05 +8.1MFA Fncl MFA .80 10.4 10 8.90 6.72 1084 7.72 -2.5MFA Fn42 MFO 2.00 7.6 ... 26.36 25.32 5 26.24 -.5MFA pfB MFApB 1.88 7.3 ... 25.89 23.96 7 25.78 +1.9MFC Bcp MFCB ... ... ...dd 9.62 5.69 2 5.90 -24.3MFS CAMu CCA .60 5.8 ...q 14.00 10.21 3 10.28 -10.7MCR MCR .72a 9.1 ...q 8.76 7.85 50 7.90 -6.8MGF MGF .41 9.1 ...q 5.01 4.45 46 4.50 -6.1MFS HInM CXE .30 6.1 ...q 5.51 4.84 76 4.91 -6.3MFS HYMu CMU .28 6.2 ...q 4.89 4.37 32 4.48 -3.0MFS IHI CIF .25 9.9 ...q 3.03 2.46 33 2.50 -15.0MIN MIN .42 10.9 ...q 4.35 3.79 308 3.88 -6.5MFS InvG CXH .50 5.4 ...q 10.33 9.08 4 9.26 -4.6MMT MMT .52 9.2 ...q 6.29 5.57 56 5.64 -7.1MFM MFM .38 5.8 ...q 7.41 6.41 73 6.63 -3.5MFV MFV .58 10.2 ...q 6.84 5.49 7 5.65 -4.5MGIC Inv MTG ... ... 8 16.21 9.97 1076 10.92 -22.6MGMGrPr n MGP 1.72f 5.7 ... 31.83 25.31 374 30.29 +3.9tMGM Rsts MGM .48 1.7 8 38.41 27.90 5195 27.98 -16.2MI Homes MHO ... ... 12 37.41 24.08 82 26.57 -22.8MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.3 31 39.38 31.60 894 33.98 -4.2sMRC Glbl MRC ... ... 23 22.11 14.01 268 21.73 +28.4sMSA Safety MSA 1.52f 1.6 56 97.36 65.95 84 96.98 +25.1MSC Ind MSM 2.32 2.8 16 99.94 65.42 326 83.66 -13.4MSCI Inc MSCI 1.52 .9 45 174.14 100.84 310 165.73 +31.0MSG Netw MSGN ... ... 10 26.30 16.25 497 23.25 +14.8MV OilTr MVO .76e 7.4 8 10.60 4.80 15 10.20 +21.4MVC Cap MVC .60 6.3 ...q 10.97 9.50 4 9.50 -10.0MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 1 25.35 -1.9MacQUtlDv MFD 1.20 10.9 ...q 14.75 10.71 28 10.96 -11.8MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 25 22.58 -12.4Macerich MAC 2.96 5.2 31 69.73 52.12 418 56.99 -13.2MackCali CLI .80 3.9 10 27.75 15.86 357 20.46 -4.2Macquarie MIC 5.24e 12.2 8 79.30 36.20 409 42.82 -33.3Macys M 1.51 4.1 12 41.33 17.41 2966 37.13 +47.4MadCvCall MCN .72 9.6 ...q 8.04 7.09 58 7.53 -2.5MadSqGd n MSG ... ... 98 323.40 189.96 212 316.33 +50.0MadStSec MSP 1.04 8.9 ...q 12.16 10.72 1 11.66 -.4MagellMid MMP 3.75f 5.5 20 75.82 54.82 417 67.97 -4.2Magna g s MGA 1.32f 2.3 10 67.47 45.37 908 57.68 +1.8MagnaChip MX ... ... 7 13.40 8.85 148 10.40 +4.5 Maiden prA MHpA 2.06 8.7 ... 25.71 18.80 11 23.80 -3.6Maiden pfC MHpC 1.78 8.1 ... 26.67 16.73 9 21.87 -10.4MaidnH pfD MHpD 1.68 8.5 ... 25.05 14.85 9 19.85 -5.2MaidenHld n MHLA .60 2.8 ... 27.28 16.68 5 21.18 -7.9MaidHld 43 MHNC 1.94 8.4 ... 27.34 18.64 5 22.97 -6.0MainStCap MAIN 2.28f 6.0 13 41.79 34.37 120 38.24 -3.8MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 29 19.27 -2.8Majesco n MJCO ... ... ... 6.43 4.35 4 6.21 +15.6Mallinckdt MNK ... ... ... 49.12 11.65 1718 19.06 -15.5MgdDInvG MZF .74 5.2 ...q 14.39 13.05 21 14.34 +6.8ManchUtd MANU .36 1.7 1 22.25 15.86 6 20.65 +4.3Manitowc rs MTW ... ... ... 44.03 22.12 163 25.68 -34.7ManngNap MN .32 10.2 13 4.55 2.95 19 3.15 -12.5ManpwrGp MAN 1.86 2.2 10 136.93 84.47 292 85.25 -32.4Manulife g MFC .44 ... ... 22.16 17.74 1142 17.88 -14.3MarathnO MRO .20 .9 ...dd 22.12 10.55 8519 21.27 +25.6MarathPt s MPC 1.84 2.6 10 83.33 49.30 6825 70.82 +7.3MarcusMill MMI ... ... 25 40.42 24.34 90 39.68 +21.7Marcus MCS .60f 1.8 26 33.60 23.55 25 32.55 +19.0sMarineP MPX .40f 2.2 32 18.28 12.00 8 18.15 +42.5MarineMx HZO ... ... 19 25.05 13.80 162 19.60 +3.7Markel MKL ... ... 61 1194.98 963.79 15 1083.48 -4.9MarriotVac VAC 1.60 1.4 19 154.14 107.17 362 117.25 -13.3MarshM MMC 1.66f 2.0 23 86.54 76.68 1160 82.55 +1.4MartMM MLM 1.76 .8 33 241.33 189.27 207 225.33 +1.9Masco MAS .42 1.1 19 46.45 35.79 1007 37.20 -15.3Masonite g DOOR ... ... 14 79.90 50.40 94 72.60 -2.1Mastec MTZ ... ... 12 55.53 38.40 323 50.65 +3.5MastechD MHH ... ... 19 18.42 6.21 19 16.10 +60.0MasterCrd MA 1.00 .5 46 204.00 120.65 1567 196.29 +29.7MatadorRs MTDR ... ... 23 35.22 20.52 1132 29.65 -4.8Materion MTRN .42f .8 35 57.45 36.60 31 54.85 +12.9MatinasB n MTNB ... ... ... 1.80 .32 355 .38 -67.2Matson MATX .80 2.0 8 40.32 21.63 79 39.13 +31.1MauiLand MLP ... ... 20 27.80 9.95 5 11.40 -34.1MaxarTc n MAXR 1.48 2.9 ... 67.30 42.11 173 50.66 -21.2Maximus MMS .18 .3 19 72.71 58.58 100 63.61 -11.1MaxLinear MXL ... ... 11 28.99 15.39 680 16.59 -37.2McClatch rs MNI ... ... ...dd 11.04 5.75 2 9.86 +10.4McCorm vot MKC/V 2.08f 1.8 ... 117.10 90.60 0 115.32 +14.7McCorm MKC 2.08 1.8 17 117.82 90.25 944 115.31 +13.1McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 1431 156.48 -9.1McKesson MCK 1.36 1.0 11 178.86 131.43 694 134.57 -13.7McEwenM MUX .01 .5 ...dd 2.86 1.82 1067 2.19 -3.9Mechel pf MTLp ... ... ... 1.34 .80 1 1.05 Mechel rs MTL ... ... ... 5.80 3.00 9 3.17 -39.7Medequit n MRT .84 7.6 ... 12.88 9.67 92 11.12 -.9sMedProp MPW 1.00 7.1 16 14.19 11.82 1029 14.12 +2.5Medifast MED 1.92 1.2 69 179.52 40.00 140 158.99 +127.7MedleyCap MCC .40m 11.5 5 6.65 3.35 36 3.49 -33.1MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 0 24.60 -2.5MedleyC 21 MCX 1.63 6.4 ... 26.35 25.00 25.55 -1.0Medley n MDLX .22p ... ... 25.09 23.60 2 23.91 -3.5Medley24 n MDLQ ... ... ... 25.66 24.50 1 24.84 -1.5MedleyMgt MDLY .80 22.2 ...cc 7.15 3.10 34 3.60 -44.6Mednax MD ... ... 11 63.04 40.56 364 43.08 -19.4Medtrnic MDT 2.00f 2.3 35 89.20 76.41 2997 85.98 +6.5Merck MRK 1.92 3.2 23 66.41 52.83 4859 60.71 +7.9MercGn MCY 2.50 5.6 40 61.51 41.41 143 44.34 -17.0Meredith MDP 2.18 4.1 13 72.25 47.30 319 53.75 -18.6Meritage MTH ... ... 12 55.50 38.80 129 44.60 -12.9Meritor MTOR ... ... 6 29.54 16.48 528 20.40 -13.0MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 58 26.15 +.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.5 ... 26.88 11.66 1 15.50 +5.4MLRRD29 PYS 1.58 8.4 ... 23.99 17.20 2 18.72 -7.6MLGS t PYT .76 3.5 ... 22.60 20.40 21.56 +2.9MLIdxPl33 IPB 1.51 5.4 ... 29.00 26.50 1 28.05 +1.3MesaRoyl MTR 1.46e 10.1 14 19.85 11.50 1 14.42 -21.8Mesab MSB 1.49e ... ... 30.92 13.00 7 24.55 -2.4Methode MEI .44 1.1 26 48.44 36.75 88 39.75 -.9MetLife MET 1.68f 3.9 9 55.91 43.25 2605 43.40 -14.2sMetLfe pfA METpA 1.02 4.0 ... 25.60 23.50 27 25.67 +3.3MetroBkH n MCB ... ... ... 55.00 36.35 16 52.83 +25.5MettlerT MTD ... ... 40 697.26 540.24 206 580.58 -6.3sMexcoEn MXC ... ... ...dd 9.00 3.00 2030 8.67 +120.6MexEqt MXE 1.62e .1 ...q 12.22 9.50 12 10.38 +1.2MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.9 ...q 18.24 14.03 17 15.26 -3.1MKors KORS ... ... 20 70.00 32.81 1102 65.88 +4.7MicrFoc n MFGP ... ... ... 36.21 12.67 1820 16.26 -51.6MicrSol n MICR ... ... ... 4.29 3.19 23 3.38 -3.4MidAApt MAA 3.48 3.5 18 110.24 85.16 542 99.44 -1.1MdAApt pfI MAApI 2.13 3.2 ... 68.51 61.56 0 65.56 -2.6MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 13 13.70 +3.4MidstPet MPO ... ... ... 19.04 11.79 175 13.87 -16.3Milacron n MCRN ... ... ... 22.62 15.09 103 18.76 -2.0MilestnSci MLSS ... ... ... 1.60 .64 8 .77 -34.8MHowHiInc HIE 1.39 11.5 ...q 14.17 10.93 57 12.11 -2.9MillerInds MLR .72 2.7 16 29.00 23.90 8 26.25 +1.7MinTech MTX .20 .3 18 77.15 62.55 53 75.40 +9.5MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.41 -1.0Mistras MG ... ... 36 23.83 17.00 221 19.48 -17.0MitsuUFJ MUFG ... ... ... 8.11 5.49 1203 5.54 -23.8MiX Tele MIXT .22e ... ... 21.00 7.28 46 17.78 +39.3MizuhoFn MFG ... ... ... 4.00 3.28 247 3.34 -8.2MobileTele MBT .53e 5.9 ... 12.80 7.77 1791 8.94 -12.3Model N MODN ... ... ...dd 19.60 12.40 88 18.55 +17.8Modine MOD ... ... 13 25.75 15.25 103 17.80 -11.9Moelis&Co MC 1.88f 3.2 48 67.65 37.75 156 59.15 +22.0Mohawk MHK ... ... 16 286.85 202.75 405 215.03 -22.1MolinaHlth MOH ... ... ...dd 103.27 56.68 210 99.49 +29.7MolsCoor A TAP/A 1.64 2.4 7 91.63 58.93 68.30 -18.7MolsCoorB TAP 1.64 2.4 11 94.02 58.75 846 67.69 -17.5MonRE MNR .68 4.0 26 18.45 13.87 235 16.82 -5.5MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.49 22.82 8 23.88 -4.6Moodys MCO 1.76 1.0 37 179.84 121.53 436 169.76 +15.0Moog A MOG/A .25p ... 20 93.93 70.47 42 77.78 -10.4Moog B MOG/B .25p ... 20 91.71 72.70 77.68 -12.5MorgStan MS 1.00 2.1 12 59.38 43.84 5006 47.02 -10.3MorgSt pfE MSpE 1.78 6.3 ... 29.99 27.96 55 28.27 -2.4MorgSt pfF MSpF 1.72 6.2 ... 29.52 27.26 36 27.56 -3.1MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 42 27.16 -2.5MorgS pfG MSpG 1.66 6.2 ... 27.74 25.75 31 26.66 -.2MorgSt pfK MSpK ... ... ... 27.72 25.54 71 26.09 -3.7MS Asia APF .14e .8 ...q 19.99 16.28 13 16.73 -9.1MS China CAF 13.33e ... ...q 27.79 21.02 100 22.56 -3.5MS CushHi MLPY 1.28e 19.8 ...q 8.00 6.09 6.46 -8.5MS EMD MSD .57e 6.5 ...q 10.27 8.55 31 8.73 -12.5MSEMDDbt EDD .80m 11.9 ...q 8.37 6.64 81 6.70 -13.0MSEmMkt MSF .05e .3 ...q 19.86 15.63 23 16.06 -10.2MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 54 25.70 -22.5MSJCP97 HJV 1.75 14.5 ... 16.72 10.00 12.03 -2.5MkVRMB CNY ... ... ...q 49.12 40.13 2 45.69 +6.2MkVRupee INR .20p .5 ...q 45.42 39.21 40.35 -7.6MSDLEur URR ... ... ...q 21.49 16.65 16.98 -6.3MSDSEur DRR ... ... ...q 55.98 44.20 53.10 +9.6MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 45 23.49 +3.8MosaicAc n MOSC ... ... ... 9.90 9.49 100 9.68 -.2Mosaic MOS .10 .4 37 29.95 19.23 2177 27.62 +7.6MotrlaSolu MSI 2.08 1.8 22 118.37 82.86 649 115.90 +28.3Movado MOV .80 1.6 ...cc 53.73 21.50 100 48.60 +50.9Mueller MLI .40 1.3 22 37.57 25.26 76 30.18 -14.8MuellerWat MWA .20 1.7 27 12.99 9.59 375 11.79 -5.9MurphO MUR 1.00 3.0 ...dd 35.98 22.21 983 33.54 +8.0MurphUSA MUSA ... ... 14 89.69 61.05 209 74.94 -6.7MyersInd MYE .54 2.8 39 24.60 15.40 52 19.30 -1.0Myomo n MYO ... ... ... 13.50 2.07 117 2.91 -22.4Myovant n MYOV ... ... ...dd 25.54 9.92 60 23.69 +87.4N -NCI BldSy NCS ... ... 23 23.35 13.05 103 21.05 +9.1NCR Corp NCR ... ... 26 43.24 26.00 448 29.60 -12.9NGL EnPt NGL 1.56 12.6 ...dd 17.65 8.58 277 12.40 -11.7NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 21 24.83 +1.8NL Inds NL ... ... 7 16.05 6.85 21 8.95 -37.2LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 49 35.17 15.95 2379 30.58 +7.4NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 110 17.53 -7.0NRG Yld C NYLD 1.24f 7.0 24 20.15 15.55 182 17.55 -7.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 4.66 +10.7NVR NVR ... ... 21 3700.00 2393.82 8 3033.50 -13.5nVent El n NVT ... ... ... 28.93 21.00 408 24.77 +9.0Nabors NBR .24 3.8 ...dd 8.87 5.32 5889 6.30 -7.8NACCO NC .66 2.0 4 92.60 23.80 31 33.30 -11.6NamTai NTP .28 2.6 40 13.90 7.95 12 10.80 -13.9NanoViric NNVC ... ... ...dd 1.64 .36 37 .41 -53.9Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 40.98 30.25 153 38.71 +19.4NatFuGas NFG 1.70f 3.2 16 59.92 48.31 161 53.53 -2.5NatGrid NGG 2.89e 5.1 ... 65.60 51.44 397 56.86 -3.3NtHlthInv NHI 4.00 5.3 17 81.60 62.71 150 74.89 -.7NHltcre NHC 1.92f 2.7 27 73.25 57.00 14 71.31 +17.0NOilVarco NOV .20 .5 ...dd 45.08 29.90 1428 43.15 +19.8NatPresto NPK 1.00a .8 17 136.65 88.80 20 124.30 +25.0NatRetPrp NNN 1.90 4.3 20 44.26 36.25 558 43.91 +1.8NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 14 25.01 -2.2NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 27 23.76 -5.3sNatlStor n NSA 1.16f 3.7 ...cc 31.13 21.17 146 31.01 +13.8NtStorAf pfA NSApA ... ... ... 26.30 23.57 4 24.58 -5.6NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 263 18.25 -1.4NatxIntV n MVIN ... ... ... 47.10 43.04 43.07 -3.4NatGsSvcs NGS ... ... 70 29.55 21.70 27 23.95 -8.6NatrlGroc NGVC ... ... 39 13.27 4.79 41 12.78 +43.1NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 16 31.35 +20.6Natuzzi NTZ ... ... ... 2.84 1.41 1 1.65 +3.1Nautilus NLS ... ... 18 19.25 11.30 122 15.30 +14.6NavideaBio NAVB ... ... ...dd .68 .21 70 .22 -38.7NavigCons NCI ... ... 20 25.25 14.62 181 22.29 +14.8NavigatrH NVGS ... ... ... 13.55 8.15 92 12.65 +28.4tNaviosAcq NNA .08 15.1 ...dd 1.53 .59 454 .53 -52.3Navios pfG NMpG 2.19 17.4 ... 19.99 10.18 12.61 -22.1Navios NM ... ... ...dd 1.90 .68 172 .84 -30.0NavMH pfH NMpH 2.16 17.6 ... 18.89 10.27 2 12.30 -24.6NavMMid NAP 2.00f 59.4 ... 10.70 3.26 124 3.37 -64.6NaviosMar NMM 1.69f 86.7 7 2.62 1.45 595 1.95 -17.4Navistar NAV ... ... 27 47.73 26.26 494 42.20 -1.6Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 26 84.90 -6.3Nelnet NNI .64 1.1 13 64.00 43.92 21 59.64 +8.9NeoPhoton NPTN ... ... ...dd 8.73 4.56 205 6.24 -5.2Netshoes n NETS ... ... ... 20.90 2.00 22 2.32 -70.6Netw1Tch NTIP .10 3.3 9 4.60 2.25 7 3.05 +27.1NBCAInt NBW .74 5.9 ...q 14.61 12.50 11 12.54 -7.8tNeuB HYld NHS .96 8.9 ...q 12.35 10.77 56 10.81 -8.1NBIntMu NBH .90 6.6 ...q 16.00 13.42 19 13.57 -8.2NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 13 11.54 -5.1NBRESec NRO .36 7.0 ...q 5.70 4.29 112 5.12 -7.4NevGCas UWN ... ... 22 2.86 1.87 14 1.94 -27.3NevroCorp NVRO ... ... ...dd 94.34 65.00 331 74.58 +8.0Nevsun g NSU .04 1.2 ...dd 3.86 1.96 164 3.38 +38.5NewAmHi HYB .78a 9.1 ...q 10.20 8.48 41 8.57 -8.8NewConcEn GBR ... ... 84 12.75 1.16 10388 4.20 +169.4NE Realty NEN 1.00 1.5 2 75.25 65.00 67.00 -8.7NwGold g NGD ... ... ...dd 4.25 2.00 1527 2.07 -37.1 NewHome NWHM ... ... 10 13.55 9.53 29 10.08 -19.6NwIreland IRL 2.15e 1.4 ...q 14.17 11.49 8 11.52 -8.1sNJ Rscs s NJR 1.09 2.4 15 45.70 35.55 392 45.70 +13.7NewMedia NEWM 1.48 7.9 33 19.02 12.74 183 18.68 +11.3NwMtnFin NMFC 1.36 9.9 10q 14.70 12.05 313 13.75 +1.5NewOriEd EDU .40e ... 46 108.40 70.37 452 94.58 +.6NewRelic NEWR ... ... ...dd 111.59 42.48 444 101.01 +74.8NewResid NRZ 2.00 11.1 6 18.74 15.04 2164 18.02 +.8NewSenInv SNR 1.04 13.6 14 10.57 6.77 406 7.66 +1.3NY&Co NWY ... ... ...dd 5.35 1.29 203 4.80 +67.8NY CmtyB NYCB .68 6.1 13 14.53 10.89 2109 11.07 -15.0NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 18 27.71 -3.1NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 0 49.88 -1.7NY REIT rs NYRT 4.85c ... ... 19.77 15.04 31 18.10 NY Times NYT .16 .6 ...cc 26.75 16.95 620 25.75 +39.2NewellRub NWL .92f 3.5 5 54.19 22.60 3234 26.26 -15.0NewdExp NFX ... ... 15 35.20 22.72 2146 29.97 -4.9NewMarket NEU 7.00 1.8 21 470.43 358.33 26 396.64 -.2NewmtM NEM .56 1.5 28 42.04 31.42 3881 37.64 +.3NewpkRes NR ... ... ...dd 11.65 6.90 750 10.70 +24.4NexGen g NXE ... ... ... 2.85 1.65 69 1.92 -25.0NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.8 ...q 25.64 21.33 106 22.12 -12.5NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 44 28.40 +1.6NxtEraLP NEP 1.57f 3.3 33 48.75 36.37 80 47.18 +9.4NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 23 25.27 +1.2NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 20 25.22 +1.0NextEra76 NEEpK ... ... ... 25.99 23.62 53 25.13 -1.7NxtEra pfQ NEEpQ 3.19 4.3 ... 75.37 63.25 0 74.80 +7.5NextEraEn NEE 4.44f 2.6 12 169.53 138.00 1338 168.56 +7.9NxtEra pfR NEEpR ... ... ... 59.02 53.11 0 57.39 +2.1NiSource s NI .78 2.9 33 27.76 22.44 1443 26.73 +4.1NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 0 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 0 97.81 -1.3Nielsen plc NLSN 1.40f 4.6 18 43.61 29.51 1524 30.54 -16.1NikeB s NKE .80 1.0 66 81.00 50.35 5787 76.28 +22.0NoahHldgs NOAH ... ... 27 69.56 26.53 1035 47.32 +2.2NobilisH n HLTH ... ... ... 1.95 1.15 79 1.20 -11.1NobleCorp NE .08 1.3 ...dd 6.51 3.14 3524 5.96 +31.9NobleEngy NBL .44 1.3 35 37.67 22.99 4425 34.68 +19.0NobleMid n NBLX 1.91e ... 13 57.98 41.99 104 51.72 +3.4NokiaCp NOK .19e 3.3 ... 6.59 4.51 8570 5.68 +21.9NomadF n NOMD ... ... ... 19.81 13.54 684 19.12 +13.1Nomura NMR ... ... ... 6.83 4.73 129 4.79 -17.7Norbord n OSB 1.29 3.1 ... 45.45 30.49 31 41.63 +23.1NordicAOff NAO .18 16.1 ... 1.60 1.02 17 1.12 -6.6NordicAm NAT .41e 14.5 ...dd 6.70 1.82 1363 2.83 +15.0Nordstrm JWN 1.48a 2.9 19 54.00 37.79 926 51.38 +8.4NorkSo NSC 2.88 1.9 23 158.58 111.44 622 150.93 +4.2NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.7 9 9.40 5.94 49 8.03 +15.4NoWestCp NWE 2.20 3.8 17 64.47 50.01 131 58.17 -2.6NDynMn g NAK ... ... ... 2.34 .43 387 .53 -70.3NthnO&G NOG ... ... 40 3.27 .63 3710 3.21 +56.6NorthropG NOC 4.80f 1.6 33 360.88 256.66 336 308.84 +.6NStREur n NRE .60 4.2 ... 14.81 10.08 237 14.41 +7.3NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 68 65.05 +9.1NorwCruis NCLH ... ... 14 61.48 46.40 927 46.65 -12.4NovaBay rs NBY ... ... ...dd 5.00 2.00 0 2.52 -34.5NovaGld g NG ... ... ...dd 5.05 3.35 852 4.62 +17.6Novartis NVS 2.75e 3.6 15 94.19 72.30 1438 75.46 -10.1NovoNord NVO .96e 2.0 ... 58.37 41.03 1150 46.97 -12.5NOW Inc DNOW ... ... ...dd 16.70 9.12 400 13.35 +21.0NuSkin NUS 1.47 1.9 37 84.00 53.50 242 78.02 +14.3Nucor NUE 1.52 2.5 15 70.48 51.67 1093 61.68 -3.0Nush EnhYl NUAG ... ... ... 24.87 23.37 23.47 -3.9Nush 1-5yr NUSA ... ... ... 25.18 24.26 1 24.33 -1.8NushLCGr NULG ... ... ... 35.95 28.30 4 34.28 +9.9NushLCVal NULV ... ... ... 30.70 26.13 4 28.53 -.2NushMCGr NUMG ... ... ... 32.76 26.52 2 31.29 +6.6NushMCVal NUMV ... ... ... 29.85 25.59 1 28.27 +.2NushSmCap NUSC ... ... ... 31.64 25.30 3 30.77 +8.2NushShTrm NURE ... ... ... 27.48 23.57 27.15 +3.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 2 24.23 -2.8NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.1 23 47.99 19.22 526 23.69 -20.9NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 17 23.69 -4.7Nustar pfB NSpB 1.91 8.9 ... 25.75 20.00 18 21.42 -5.4Nustar pfC NSpC ... ... ... 26.43 22.31 20 24.59 -5.3NustarGP NSH 1.32m 10.2 ... 25.25 10.40 175 12.90 -17.8Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 13 25.69 +2.8Nutrien n NTR .40p ... ... 55.18 40.41 769 54.32 +4.7NuvNYVl2 n NYV ... ... ... 15.50 13.22 0 13.70 -4.4NuvCr22 n JCO ... ... ... 10.10 9.26 15 9.53 +.4Nuv Mun21 NHA ... ... ... 10.75 9.29 34 9.56 +1.3NuvHiInO n NMZ ... ... ... 13.91 12.28 69 12.65 -7.1Nuv Pf22 n JPT ... ... ... 27.14 23.35 7 24.14 -3.9Nuv 11-21 n JHB ... ... ... 10.15 9.42 44 9.64 -3.2NuvCA V2 n NCB ... ... ... 18.40 15.24 4 16.19 -4.8NvHiInDc19 JHD ... ... ... 10.36 9.72 11 9.85 -1.7Nuv RE In JRS ... ... ... 11.55 9.39 57 9.99 -11.3NuvMO Pr NOM ... ... ... 17.58 12.87 3 13.13 -5.9NuvAllCEn JMLP 1.37 17.1 ...q 9.62 6.79 132 8.00 -6.5NuvAZ NAZ .80 6.3 ...q 15.43 12.57 34 12.70 -10.2NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 86 20.38 -7.3NBldAmOp NBD 1.30 5.9 ...q 23.08 21.51 4 21.98 -4.6NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 155 13.69 -10.9NCADvA NAC .91 6.8 ...q 15.58 13.18 202 13.42 -6.2NCalMunV NCA .47 4.9 ...q 10.70 9.16 25 9.53 -6.5NuvCASel NXC .63a 4.5 ...q 17.17 13.51 2 14.04 -5.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 9 11.87 -.4NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.95 40 14.54 -.4NvCredStr JQC .62 7.8 ...q 8.76 7.90 166 7.95 -3.3NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 55 11.55 -6.1NuvDivA NAD .85a 6.4 ...q 14.46 12.92 139 13.32 -5.3NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 65 18.58 -1.4NuEnMLP JMF 1.35 12.6 ...p 13.60 9.65 245 10.71 -6.0NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 31 13.67 -3.7NuvFloat JFR .72 6.9 ...q 11.95 10.40 161 10.47 -6.6NuvFltOp JRO .76a 7.3 ...q 11.88 10.33 96 10.37 -9.0NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 6 11.34 -9.8NuvGblHIn JGH 1.58 10.3 ... 17.45 15.33 36 15.36 -9.2NuvHi2020 JHY .68 6.8 ...q 10.50 9.67 17 9.93 +.2NuvHIDec18 JHA ... ... ...q 10.12 9.67 29 9.81 -1.0NuvEnhMu NVG ... ... ... 15.83 14.06 232 14.70 -4.8NNYAmtF NRK .70 5.7 ...q 13.44 11.88 65 12.24 -5.6NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 201 13.03 -5.2NuvIntMu NID .68 5.5 ...q 13.77 12.10 67 12.37 -4.8NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 7 12.54 -2.6NMDPI NMY .67a 5.5 ...q 13.27 11.88 20 12.11 -3.7NvMAP NMT .71a 5.7 ...q 15.00 12.34 5 12.46 -12.7NMIQI NUM .74 5.9 ...q 14.05 12.41 17 12.65 -4.6NuvMNMu NMS .80 5.9 ...q 17.00 13.30 2 13.48 -8.4NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 252 23.44 -5.1NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 8 22.74 -4.2NuvMultM JMM .48 6.8 ...q 7.77 6.60 1 7.04 -7.6NvMuI NMI .50a 4.4 ...q 12.87 10.77 2 11.23 -2.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 152 9.61 -5.1Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 30 15.59 -9.7NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 28 13.04 -4.8NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.3 ...q 14.57 12.39 44 12.61 -8.8NNYMV NNY .39a 4.2 ...q 10.65 9.03 20 9.24 -2.7NuvNYSel NXN .55 4.2 ...q 14.37 12.58 5 13.30 -2.4NNCPI NNC .59a 4.8 ...q 13.67 12.06 17 12.28 -4.8NOHQI NUO .80 5.8 ...q 15.46 13.48 12 13.84 -5.5NvPA NQP .81a 6.4 ...q 13.78 12.34 22 12.64 -3.9NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7NuvPf&Inc JPI 1.95a 8.5 ...q 25.61 22.72 29 23.04 -6.9NvPfdInco JPC .80 8.5 ...q 10.75 9.29 163 9.44 -8.7NuvQPf2 JPS .70 7.8 ...q 10.47 8.77 328 8.96 -12.2NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 49 16.19 -9.0NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 145 14.13 -.8NEqPrmG SPXX 1.04 6.2 ...q 19.88 14.92 29 16.85 -2.7NvSMM NIM .31a 3.2 ...q 10.55 9.49 8 9.84 -1.2NSTFI NXP .55a 3.9 ...q 15.16 13.85 10 14.22 -2.7NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 12 13.55 -2.8NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 3 14.60 -3.9NuvSnIn NSL .42 6.7 ...q 6.88 6.20 63 6.23 -4.3NuShDCrd JSD 1.16a 6.7 ...q 17.85 16.45 23 17.25 +3.7Nv TA Div JTD 1.23 7.4 ...q 18.44 15.66 18 16.59 -5.6NvTxATR JTA 1.04 8.1 ...q 14.69 12.50 34 12.84 -8.0NTXQI NTX .65 5.1 ...q 14.94 12.42 8 12.84 -10.5NVAPI NPV .65a 5.2 ...q 13.46 12.08 8 12.52 -2.3NuverEnv n NES ... ... ... 26.50 9.00 1 11.49 -36.8O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 5 11.48 +42.6OFG Bncp OFG .24 1.7 11 14.95 7.80 81 14.45 +53.7OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 7 24.38 +1.1OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 23.88 +8.3OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 4 24.30 +8.3OGE Engy OGE 1.33 3.8 19 37.32 29.59 737 35.19 +6.9OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 347 76.48 +4.4OaktreeC OAK 3.59e 8.7 12 48.50 38.80 381 41.35 -1.8OasisMid n OMP 1.57 8.6 ... 19.78 15.57 16 18.32 +5.0OasisPet OAS ... ... ...dd 13.87 6.69 3844 12.80 +52.2Obsidian g OBE ... ... ... 1.44 .82 742 1.14 -8.1OcciPet OXY 3.08 3.7 ...cc 87.67 57.84 2979 83.86 +13.8Oceaneerg OII .60 2.3 ...cc 26.95 17.11 886 25.59 +21.1Och-Ziff OZM .87e 45.3 21 3.95 1.88 184 1.92 -23.2OcwenFn OCN ... ... ...dd 4.84 2.65 291 4.04 +29.1Oi SA C OIBR/C ... ... ... 9.71 4.00 7 4.35 -22.7OilStates OIS ... ... ...dd 38.95 20.23 180 32.10 +13.4Oil-Dri ODC .96f 2.3 46 50.82 35.42 3 42.49 +2.4OldRepub ORI .78 3.9 17 22.34 17.92 875 19.87 -7.1Olin OLN .80 2.8 9 38.84 27.68 1694 28.53 -19.8Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.3 12 33.85 24.90 1567 31.70 +15.1Omnicom OMC 2.40 3.2 16 83.64 65.32 828 75.22 +3.3Omnova OMN ... ... ...dd 11.90 8.10 65 10.35 +3.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 169 7.14 +24.4OncoCyte n OCX ... ... ... 7.64 1.10 22 2.65 -43.0OneLibrty OLP 1.80 6.7 15 27.70 21.02 36 26.70 +3.0OneSmart n ONE ... ... ... 16.00 8.56 182 12.05 +10.4OneMain OMF ... ... 16 36.32 23.70 232 33.83 +30.2ONEOK OKE 3.18f 4.6 51 70.99 49.65 1109 69.33 +29.7sOoma n OOMA ... ... ... 14.70 7.30 70 15.00 +25.5OppLgCap RWL .72e 1.4 ...q 55.31 45.76 72 50.65 -1.4Opp RUT n OMFS ... ... ... 27.89 24.71 27.15 +4.0OppMidCap RWK .59e .7 ...q 64.10 53.65 5 61.18 +.8OppSmCap RWJ .59e .8 ...q 77.03 60.34 7 73.89 +5.7OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 87 38.23 +4.5OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.21 -2.8OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.26 -3.6Op R1000D n OMFL ... ... ... 27.47 24.74 0 26.72 +2.4OpIntRev n REFA ... ... ... 30.89 25.65 2 26.06 -6.4OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 1 30.66 -1.3OppGlRv n ESGF ... ... ... 33.63 28.29 29.48 -6.1OppenFin RWW .58e .9 ...q 74.63 58.96 1 64.33 -6.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 41

OpEMRev n REEM ... ... ... 30.65 24.95 0 25.20 -9.3OppenHldg OPY .44 1.6 ...dd 29.80 15.35 22 28.05 +4.7Oracle ORCL .76 1.7 51 53.48 42.57 16773 44.72 -5.4Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 266 16.73 -3.9OrchidIsl ORC 1.08e 14.1 40 10.47 6.77 438 7.66 -17.5OrchidsPP TIS 1.40 33.1 7 15.74 3.44 32 4.23 -67.0OrientPap ONP ... ... 3 2.45 .75 14 1.01 -21.4OrionECarb OEC .72 ... 67 33.95 19.70 215 30.75 +20.1OrionGpHl ORN ... ... ...dd 8.77 5.17 123 8.21 +4.9Orix IX ... ... ... 100.03 77.52 29 77.94 -8.1OrmatTc ORA .49 .9 31 70.68 50.43 103 53.17 -16.9OshRusS n OUSM ... ... ... 27.99 24.76 28 27.24 +.7OshIntQ n ONTL ... ... ... 29.06 25.73 0 26.22 -5.1OshkoshCp OSK .96 1.4 16 100.26 64.14 388 70.66 -22.3OsiskoGl n OR .20 ... ... 14.39 9.14 263 9.60 -17.0OutfrontM OUT 1.44 7.4 11 25.30 17.75 467 19.55 -15.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 282 3.91 +42.7OwensMin OMI 1.04 6.2 10 32.51 14.26 407 16.78 -11.1OwensCorn OC .84 1.3 19 96.52 61.00 699 63.18 -31.3OwensIll OI ... ... 13 25.90 16.22 1051 16.69 -24.7OwensRM ORM .80f 4.8 11 18.72 13.71 23 16.83 +5.1OxfordInds OXM 1.36 1.6 20 93.47 57.36 91 83.75 +11.4P-QPBF Engy PBF 1.20 2.9 13 50.99 19.46 1128 41.82 +18.0PBF Logist PBFX 1.96f 9.1 11 22.30 17.75 37 21.50 +2.6PCM Fund PCM .96 8.3 ...q 12.13 10.15 25 11.56 -.1PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 3154 43.97 -1.9PGT Inc PGTI ... ... 28 21.97 12.25 341 21.55 +27.9PHH Corp PHH ... ... ...dd 15.00 8.01 84 10.84 +5.2PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 49.95 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 24 51.60 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 74 67.99 -1.8PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 6 57.57 -1.1PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 4 99.64 -.7PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 27 102.83 -3.0Pim0-5HYCp HYS 5.21e 5.3 ...q 101.95 97.52 416 99.15 -1.3PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 51 99.98 -5.4PimShMat MINT .82e .8 ...q 101.87 101.35 455 101.42 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 1 52.75 -1.7PimSTMun SMMU .47e .9 ...q 50.80 49.49 7 49.88 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 6 115.06 -5.2PJT Part n PJT .20 .4 ...dd 58.76 35.47 103 55.19 +21.0PLDT Inc PHI 1.60e 6.7 ... 35.05 21.58 96 23.78 -20.9PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 56 27.73 -2.0PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 11 25.11 -.9PNC PNC 3.00 2.2 12 163.59 119.77 1073 134.39 -6.9PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 279 39.15 -3.2POSCO PKX ... ... ... 93.12 63.83 125 70.61 -9.6tPPDAI n PPDF ... ... ...dd 13.68 5.75 327 5.70 -19.8PPG s PPG 1.80 1.8 17 122.07 100.36 795 102.00 -12.7PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 26 25.42 -.7PPL Corp PPL 1.64 5.6 13 39.90 25.30 3929 29.04 -6.2PQ GrpH n PQG ... ... 36 18.25 12.88 73 17.69 +7.5PS BusPk PSB 3.40 2.6 33 137.60 107.91 77 130.81 +4.6PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 5 25.17 -.3PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 1 25.23 -.3PS BusP pfY PSBpY ... ... ... 24.78 22.04 19 23.62 -4.0PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 16 23.96 -5.1PS BsPk pfW PSBpW ... ... ... 25.77 22.23 9 23.86 -5.5PVH Corp PVH .15 .1 17 169.22 110.59 509 145.87 +6.3PcrTrnd750 PTLC ... ... ...q 30.73 25.80 83 29.21 +2.0PcrTrnd450 PTMC ... ... ...q 33.22 27.70 31 32.26 +3.7PcrTrnd100 PTNQ ... ... ...q 34.66 26.38 18 33.08 +9.4PacrCash n GCOW ... ... ... 34.59 29.33 14 30.25 -3.9PacrTrendp PTEU ... ... ... 33.39 27.44 9 27.99 -8.8Pacr Wlth n PWS ... ... ... 27.67 23.99 72 26.54 +5.2Pac Cash n CALF ... ... ... 30.04 22.60 3 28.95 +10.9PacDvCsh n ICOW ... ... ... 31.03 25.35 9 27.40 -6.6PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.1 6 2.75 1.36 195 2.41 +24.2PacDrill rs PACD ... ... ...dd 1.75 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 2 25.50 -9.6PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 1 23.57 -8.8PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 1 21.10 -14.2PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 0 21.00 -13.0PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.30 21.02 -14.7PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 0 20.39 -17.0PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 19.40 -15.9PacGE 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 18 131.13 105.81 544 112.82 -6.4Pagsegur n PAGS ... ... ... 39.97 26.33 978 26.91 -15.1PalatinTch PTN ... ... ...dd 1.59 .38 819 1.04 +21.1PaloAltNet PANW ... ... ...dd 217.40 126.56 651 209.68 +44.7PampaEng PAM ... ... ... 72.98 32.18 589 38.50 -42.8Pandora P ... ... ...dd 9.98 4.09 2806 7.93 +64.5PanhO&G PHX .16 .8 ...cc 25.30 17.65 11 20.15 -1.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 42 17.97 7.31 52 17.25 +84.5ParaGold n PZG ... ... 3 1.80 1.16 21 1.21 -6.9ParamtGp PGRE .40 2.6 ... 16.79 13.70 730 15.47 -2.4Paretem rs TEUM ... ... ...dd 3.59 .50 545 2.40 +15.9ParkEl PKE .40 1.7 19 24.16 14.59 129 23.23 +36.3ParkHot n PK 2.20f 7.1 ... 32.62 23.91 1041 31.01 +7.9ParkNatl PRK 3.84f 3.4 18 119.00 92.42 11 111.71 +7.4ParkDrl PKD ... ... ...dd 1.44 .31 655 .36 -64.0ParkerHan PH 3.04f 1.9 19 212.80 152.47 763 156.81 -21.4ParsleyEn PE ... ... 51 33.43 21.12 3338 30.52 +3.7PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 0 25.45 -.5PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 3 26.39 -1.7PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 27 27.86 -2.8PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 43 25.29 -3.7PartyCity n PRTY ... ... 14 16.90 9.50 719 14.95 +7.2PaycomSft PAYC ... ... 95 118.45 64.50 326 100.67 +25.3PeabodyE n BTU .60 1.3 ... 47.84 24.37 483 44.89 +14.0PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.9 ... 12.51 7.62 277 11.67 +18.8Pebblebrk PEB 1.52 3.9 22 41.65 31.29 377 38.99 +4.9Pebble pfC PEBpC 1.63 6.3 ... 26.05 23.93 1 25.64 +1.5Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 25.35 -1.6Pedevco rs PED ... ... ... 4.44 .26 2044 2.04 +537.5Pembina g PBA 1.50 ... 26 36.99 29.28 439 34.68 -4.1Penney JCP ... ... 39 5.63 2.25 4467 2.34 -25.9PennaRE PEI .84 7.6 15 13.02 8.86 688 11.12 -6.5PenRE pfB PEIpB 1.84 7.6 ... 25.74 20.21 4 24.12 -4.2PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 7 23.03 -11.1PenRE pfD PEIpD 1.72 7.7 ... 25.83 19.01 11 22.25 -11.4PennyMFn PFSI .47p ... 6 25.20 16.00 57 19.65 -12.1sPennyMac PMT 1.88 9.7 20 19.30 14.87 370 19.37 +20.5Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 5 25.63 +1.6PennyM pfB PMTpB ... ... ... 25.45 23.68 13 25.15 -.1Penske PAG 1.40f 3.0 11 54.83 38.33 170 47.45 -.8Pentair PNR .70 1.7 13 74.84 41.28 891 42.34 -40.0Penumbra n PEN ... ... ...dd 167.35 77.75 234 142.70 +51.6PerfFood n PFGC ... ... 23 38.70 25.40 220 36.90 +11.5PerkElm PKI .28 .4 28 84.49 62.43 451 73.15 PermRck n PRT ... ... ... 16.69 15.00 22 16.28 +5.0Prmian PBT .64e 6.8 26 10.30 7.80 25 9.28 +4.6Perrigo PRGO .76 1.0 ...dd 95.93 63.68 357 73.94 -15.2Perspecta n PRSP ... ... ... 25.45 19.84 1177 21.97 -10.5PetChina PTR .70e .9 ... 85.02 60.69 63 75.30 +7.7PetrbrsA PBR/A ... ... ... 14.98 7.21 6936 9.03 -8.1Petrobras PBR ... ... ... 17.20 7.64 15673 10.22 -.7Pfenex PFNX ... ... ...dd 8.42 2.07 109 5.50 +106.8Pzer PFE 1.36 3.7 15 39.43 32.32 9115 36.35 +.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.8 ... 7.35 4.89 33 5.53 -5.5PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.6 21 121.69 76.21 3224 81.12 -23.2PhilipsNV PHG .88e 2.1 ... 43.45 35.24 685 42.84 +13.3Phillips66 PSX 3.20f 2.9 25 122.38 80.73 1249 110.51 +9.3Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 122 50.32 -3.9PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 45 4.34 -33.1PhysRltTr DOC .92 5.8 42 20.41 14.13 1182 15.83 -10.9PiedmOfc PDM .84 4.2 9 21.48 16.69 1015 20.02 +2.1Pier 1 PIR .28 11.6 ...dd 5.92 2.15 1209 2.42 -41.5PimUS Eq n MFUS ... ... ... 29.49 25.01 3 28.19 +2.1Pim IntEq n MFDX ... ... ... 28.41 25.25 3 25.47 -4.7PimEmMkt MFEM ... ... ... 28.32 23.49 4 23.79 -9.1PimcoCA PCQ .92 5.4 ...q 17.89 14.43 47 16.98 -1.7PimcoCA2 PCK .65 7.7 ...q 10.42 8.01 80 8.37 -17.6PimcCA3 PZC .72 6.9 ...q 12.77 9.55 50 10.50 +.6PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 71 17.70 +2.9PimCpOp PTY 1.56a 8.9 ...q 18.93 15.86 181 17.60 +6.9PimDyCrd PCI 1.97 8.3 ...q 23.73 21.61 361 23.68 +5.5PimDyInco PDI 2.65a 8.3 ...q 32.11 28.60 149 32.09 +6.8PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 62 12.00 +2.7PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 161 10.56 +1.2PimStPls PGP 2.20 14.6 ...q 18.38 12.37 52 15.12 -1.7PimcoHiI PHK 1.24 14.7 ...q 8.89 7.19 417 8.45 +13.2PimIncOpp PKO 2.28a 8.2 ...q 27.98 24.50 23 27.73 +7.0PimcoMuni PMF .98 7.4 ...q 14.23 12.29 30 13.26 +2.0PimcoMu2 PML .78 5.9 ...q 13.56 11.80 73 13.23 +.4PimcMu3 PMX .75 6.5 ...q 12.28 10.76 73 11.60 +.2PimcoNY PNF .68 5.5 ...q 13.63 11.26 17 12.38 -3.1PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 37 10.59 -11.8PimcNY3 PYN .63 6.9 ...q 10.27 8.50 8 9.15 -7.8PimcoStrIn RCS .96 9.8 ...q 10.65 8.62 80 9.80 +6.8PinnaclFds PF 1.30 2.0 13 70.51 52.25 1578 64.51 +8.5PinWst PNW 2.78 3.4 19 92.42 73.41 301 81.82 -3.9tPionDvrsHi HNW 1.38 9.5 ...q 16.86 14.51 22 14.50 -7.9PionEnSvc PES ... ... ...dd 6.35 1.60 417 5.30 +73.8PionFltRt PHD .72 6.5 ...q 12.22 11.13 51 11.15 -2.8PionHiIn PHT 1.14 12.3 ...q 10.12 9.25 33 9.30 -4.2PioMuAdv MAV .84 7.7 ...q 11.88 10.50 22 10.96 -3.6PioMunHi MHI .84 7.3 ...q 12.35 11.10 98 11.56 -2.4PioNtrl PXD .32f .2 ...cc 213.40 125.46 939 186.19 +7.7PiperJaf PJC 1.50f 2.0 13 99.80 52.75 37 76.40 -11.4PitnyBw PBI .75 8.5 6 16.13 8.11 1057 8.86 -20.8PitnyBw 43 PBIpB 1.67 6.8 ... 26.80 21.46 26 24.85 +1.9PivotSft n PVTL ... ... ... 31.24 15.11 679 24.00 +52.6PlainsAAP PAA 1.95 8.3 31 26.98 18.38 1476 23.50 +13.9PlainsGP rs PAGP 1.70 ... 38 27.75 18.98 812 23.62 +7.6PlanetFit n PLNT ... ... 2 46.81 21.99 386 44.97 +29.9sPlantron PLT .60 .8 25 78.17 41.28 94 78.48 +55.8PlatfmSpc PAH ... ... 16 14.82 9.09 709 11.50 +15.9PlatGpM rs PLG ... ... 1 .86 .08 897 .11 -63.5sPlayAGS n AGS ... ... ... 27.64 16.66 213 27.78 +50.2PlymInd n PLYM 1.50 9.4 ...dd 19.00 15.09 3 15.88 -14.1PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 2 24.51 -2.5PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 86.51 265 122.20 -1.4PolyMet g PLM ... ... ...dd 1.36 .58 107 .00 +16.2PolyOne POL .70 1.6 20 47.48 34.15 126 43.28 -.5PortGE POR 1.45f 3.3 21 50.11 39.02 335 43.30 -5.0PostHldg POST ... ... 52 88.93 70.66 336 85.42 +7.8PowrREIT PW ... ... ...dd 8.69 5.50 6.11 -.8PwREIT 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 25.38 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.90 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3 PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8tPSCrudeDS DTO ... ... ...q 165.50 52.42 4 53.56 -39.7PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.16 8.25 -21.7PSBMetDS BOM ... ... ...q 11.70 4.24 8.93 +20.4PSCrudeLg OLO ... ... ...q 6.48 3.83 4 6.14 +20.5PSCrudeSh SZO ... ... ...q 100.37 44.71 44.71 -41.7PwshDB DBC ... ... ...q 18.47 14.15 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.15 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 7.65 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 16.15 18.76 -3.3PS USDBull UUP ... ... ...q 25.00 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.57 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.53 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 29.73 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.22 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 26.02 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 19.71 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 22.94 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 36 166.95 127.36 640 157.18 +1.6PrecDrill PDS .28 ... ...dd 4.14 2.26 841 3.33 +10.3PfdAptCm APTS 1.02f 6.0 ...dd 22.71 13.60 170 17.00 -16.0Prestige rs PBH ... ... 3 269.50 27.84 441 36.60 -17.6Pretium g PVG ... ... ... 12.44 6.17 855 7.55 -33.8Primerica PRI 1.00 1.0 13 108.05 71.60 70 101.00 -.5PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 39.93 -3.3PrinActGl GDVD ... ... ... 29.52 25.23 26.98 -3.6Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 8 25.90 -1.4PrinSpec n PREF ... ... ... 101.70 94.75 0 94.90 -5.4PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 6 17.99 +4.7PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.5 20 63.45 34.95 197 35.50 -37.9ProLogis PLD 1.92 3.0 25 67.53 56.59 1739 65.05 +.8ProPetr n PUMP ... ... ... 22.88 10.84 447 15.63 -22.5PrShtDow rs DOG ... ... ...q 69.92 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.43 256 41.38 ProUltMC s MVV ... ... ...q 45.38 32.29 8 42.87 PrUltQQQ s QLD ... ... ...q 93.29 56.21 1052 85.71 +16.9ProUltSP s SSO .40e .4 ...q 125.72 88.34 1388 110.86 +1.3PrUShCnG SZK ... ... ...q 17.35 12.80 5 15.34 +12.8ProShtHY SJB ... ... ...q 23.91 22.90 7 23.17 +.2ProUShBM rs SMN ... ... ...q 35.54 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 5 77.14 -7.7Pro7-10yrT UST .42e .8 ...q 60.83 51.89 2 54.13 -5.7ProSShOG DDG ... ... ...q 27.58 20.60 21.64 -5.8ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 10 67.35 +.9ProUltTl s LTL ... ... ...q 53.22 35.57 36.90 -14.6ProHdgRep HDG ... ... ...q 46.26 43.95 4 45.06 -.6ProUltEM EET ... ... ...q 114.48 70.29 1 76.26 -18.8ProRaLS RALS .62e 1.7 ...q 38.19 35.85 36.38 -3.3ProUSL7-10T PST ... ... ...q 23.82 20.50 7 22.69 +5.3ProShtEafe EFZ ... ... ...q 27.95 23.78 26 26.33 +3.3ProShtEM EUM ... ... ...q 21.06 16.23 350 19.27 +7.4ProUltEaf s EFO ... ... ...q 50.26 37.22 1 40.14 ProUEurop UPV ... ... ...q 66.95 49.46 0 53.41 -8.9ProShtBM SBM ... ... ...q 20.24 16.90 17.28 -2.3ProUltSEM EEV ... ... ...q 11.60 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 7 65.86 -.2ProUltFin s UYG ... ... ...q 47.86 33.38 17 40.26 tProShtRE REK ... ... ...q 17.94 15.56 3 15.58 -1.5ProShtChi50 YXI ... ... ...q 23.38 16.42 16 20.30 +5.5ProUltSem s USD ... ... ...q 54.11 25.72 12 42.27 ProUltUt s UPW ... ... ...q 54.09 37.86 0 47.48 +.9PrUltTech s ROM ... ... ...q 113.10 63.94 15 102.26 +16.5ProUltJpn s EZJ ... ... ...q 50.46 33.95 5 38.30 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 65 42.79 +8.1ProUltInd s UXI ... ... ...q 83.64 56.44 67.26 -7.9PrUltHCr s RXL .63e .7 ...q 107.49 77.00 1 91.49 +3.7ProUCnsSv s UCC ... ... ...q 99.90 64.24 3 92.30 +13.3PrUCnsGd s UGE ... ... ...q 52.04 37.81 7 42.09 -14.1ProUBasM UYM .15e .2 ...q 82.75 56.30 3 67.84 -8.4PrUlPR2K s URTY ... ... ...q 109.05 56.50 40 99.79 +21.2PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 121.80 +4.3ProUltSC s SAA ... ... ...q 124.50 75.95 2 119.14 +18.3ProUPD30 s UDOW ... ... ...q 116.82 59.72 517 83.77 -11.2ProUlR2K s UWM ... ... ...q 86.15 54.70 57 81.34 +15.1ProSht20Tr TBF ... ... ...q 23.81 21.58 135 22.55 +3.1PUltSP500 s UPRO ... ... ...q 57.48 33.97 1629 46.60 ProUChin50 XPP ... ... ...q 113.86 59.62 6 68.21 -18.7PrUSSilv s ZSL ... ... ...q 40.09 27.80 4 34.92 +11.2PUVixST rs UVXY ... ... ...q 45.62 8.52 17729 12.52 +22.6ProVixST rs VIXY ... ... ...q 46.84 21.24 1017 30.91 +33.5PS ShCrd rs OILD ... ... ... 120.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 16.56 243 59.48 +59.8PrUCrude rs UCO ... ... ...q 34.67 13.30 2559 33.14 +41.4PrUltYen rs YCL ... ... ...q 65.77 56.16 57.72 +.5PrSUltNG rs BOIL ... ... ...q 50.55 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.31 19.88 6 23.29 +10.1PrUltSilv AGQ ... ... ...q 39.51 28.47 82 29.13 -13.9PrUltShN s KOLD ... ... ...q 52.12 30.06 29 39.50 -.4ProUShGld GLL ... ... ...q 80.66 63.08 8 75.30 +9.0PrSUShAus CROC ... ... ...q 51.30 42.20 51.30 +12.2PrUltShYen YCS ... ... ...q 76.95 64.93 3 73.25 -2.3ProSUltGold UGL ... ... ...q 44.38 35.62 29 36.85 -9.4ProShtVx s SVXY ... ... ...q 139.47 9.53 7898 12.68 -90.1tPrUShCrd s SCO ... ... ...q 47.63 14.80 2803 15.42 -37.2ProShtEuro EUFX ... ... ...q 42.23 38.37 0 41.64 +4.1ProUltEuro ULE ... ... ...q 18.97 15.76 10 16.00 -8.4ProUShEuro EUO ... ... ...q 23.55 19.46 28 22.90 +8.0ProctGam PG 2.87f 3.7 20 94.67 70.73 5891 77.90 -15.2ProgsvCp PGR .69e 1.2 31 64.77 43.59 1199 59.33 +5.3ProsHldg PRO ... ... ...dd 38.36 21.36 45 37.10 +40.3ProShtQQQ PSQ ... ... ...q 40.94 30.60 667 31.90 -10.3ProShSP rs SH ... ... ...q 33.70 28.14 1468 29.38 -2.7PrUShSP rs SDS ... ... ...q 51.32 35.66 2199 38.33 -6.6PrUShDow rs DXD ... ... ...q 47.81 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 5 17.05 -9.1PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.90 88 23.73 -26.7PrUShD3 rs SDOW ... ... ...q 31.52 15.67 1650 18.94 -2.9PUltShtF rs FINZ ... ... ...q 13.97 6.47 3 8.56 +5.7PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 1 14.18 +1.4ProUShL20 TBT ... ... ...q 39.86 32.99 1583 35.66 +5.6PrShR2K rs RWM ... ... ...q 48.41 37.53 163 38.63 -8.6PrUShHC rs RXD ... ... ...q 34.67 24.68 27.98 -7.0PrUShCnS rs SCC ... ... ...q 30.80 19.05 19.87 -17.9tPrUShRE rs SRS ... ... ...q 37.33 27.85 87 28.00 -4.2PUShtR2K TWM ... ... ...q 22.96 13.61 538 14.36 -17.8PrUShtSC 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 2 32.02 -4.4PUShtIndl SIJ ... ... ...q 21.83 14.55 4 16.91 +.4PS OnlSt n CLIX ... ... ... 50.79 37.63 6 49.25 +25.3PrShtSmC SBB ... ... ...q 39.75 30.37 31.27 -8.8PUPShtMC SMDD ... ... ...q 15.02 8.26 0 8.87 -11.6sPrSh K1 n OILK ... ... ... 27.03 17.12 2 26.60 +22.9PUShtEur EPV ... ... ...q 37.20 26.83 12 32.30 +4.3PUShtSPX rs SPXU ... ... ...q 63.76 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 1 27.97 +5.7ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 146 62.17 -2.9PUltShEafe EFU ... ... ...q 27.38 19.90 24.32 +6.7PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 37.80 -10.2PrUltBra rs UBR ... ... ...q 107.88 44.12 1 49.33 -36.8PrSht20yTr TTT ... ... ...q 31.13 25.95 16 26.23 -1.4ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 4 41.89 -2.3PUltShOG DUG ... ... ...q 53.46 28.56 57 30.95 -16.4PS MngdF FUT ... ... ... 40.60 39.00 40.10 -.4PrGPrEq bt PEX 1.53e 4.3 ...q 43.52 34.68 0 35.93 +.3ProEurDiv EUDV .15p ... ...q 44.13 39.62 0 41.72 -.1PHYIntH bt HYHG 3.16 4.8 ...q 70.99 65.87 10 66.41 -1.3ProSPxTch SPXT .23p ... ...q 55.03 48.02 52.10 -.3ProSPxHC SPXV .24p ... ...q 59.27 50.19 56.71 +4.2ProMerger MRGR .12e .3 ...q 36.45 34.73 35.57 -1.9ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.14 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 56.73 +.5PrUltPFn FINU .29e .3 ...q 134.30 65.55 8 83.68 -20.6PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 91 73.77 -4.2ProSht7-10y TBX ... ... ...q 29.77 27.55 18 29.05 +2.6ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 71.90 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 17 54.79 +.5ProSR2KDv SMDV .47e ... ...q 58.30 51.18 14 57.82 +4.8PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.54 73.96 -3.8ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 0 63.95 -2.4PrUShtUtl SDP ... ... ...q 31.15 22.19 7 24.16 -4.2PrUltShtTc REW ... ... ...q 23.63 11.80 0 12.68 -23.0PrUShtFn SKF ... ... ...q 27.17 18.61 7 20.88 -.1Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 1 37.58 -1.2Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 0 28.77 +3.8ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.87 1 55.18 -5.8ProCdNASh WYDE ... ... ...q 33.50 32.10 32.41 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.21 4 25.34 -2.2ProspBcsh PB 1.44 2.1 17 79.20 55.84 139 68.02 -2.9Protalix PLX ... ... ...dd .92 .39 112 .43 -34.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 62 136.40 66.85 146 119.40 +15.9Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 69 27.97 +3.7ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.8 10 127.14 92.05 1076 93.99 -18.3Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 26 25.92 +2.7PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 38 25.44 +.6PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 17 26.30 +.4PruUK pfA PUKpA 1.63 6.0 ... 27.21 25.47 11 26.94 +3.3Prud UK PUK 1.49e 3.2 ... 55.36 45.09 373 46.22 -9.0PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1 PSEG PEG 1.80 3.4 18 54.50 41.67 3420 53.49 +3.9sPubStrg PSA 6.80 3.0 25 230.09 180.48 578 229.44 +9.8PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 20 25.39 +1.0PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 23 25.17 -.2PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 27 25.05 +.2PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 11 24.97 -.1PubSt pfY PSApY 1.59 6.0 ... 27.83 25.72 15 26.39 -.8PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 12 26.49 +.2PubSt pfG PSApG ... ... ... 25.63 22.49 126 25.04 +.3PubSt pfF PSApF 1.29 5.1 ... 25.69 22.00 22 25.14 +.5PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 21 24.44 -1.8PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 23 24.94 -.3PubSt pfC PSApC ... ... ... 26.45 23.05 8 25.26 -.8PubSt pfB PSApB ... ... ... 26.69 23.90 19 25.74 +.2PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 10 26.11 -1.6PulteGrp PHM .36 1.2 16 35.21 23.81 1861 28.85 -13.2PureStrg n PSTG ... ... ...dd 25.62 11.99 2059 23.88 +50.6PutHiInSec PCF .37 3.9 ...q 9.52 8.60 10 9.45 +4.8PMMI PMM .44 6.2 ...q 7.72 6.89 60 7.04 -5.0PMIIT PIM .31 6.8 ...q 4.89 4.58 75 4.59 -3.8PMOT PMO .71 6.1 ...q 12.85 11.44 27 11.69 -5.3PPrIT PPT .31 5.9 ...q 5.68 5.05 70 5.25 -1.6Puxin n NEW ... ... ... 35.00 17.00 164 20.02 -4.7PzenaInv PZN .41e 4.2 21 13.15 8.61 22 9.65 -9.6Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 148 58.25 +58.1QEP Res QEP .08 .7 34 13.75 7.02 1809 12.07 +26.1QIAGEN QGEN ... ... 40 37.61 30.20 416 36.13 +16.8QTS RltTr QTS 1.64 4.0 37 61.55 31.58 268 40.72 -24.8QuadGrph QUAD 1.20 5.5 11 31.29 17.73 136 21.79 -3.6QuakerCh KWR 1.48f .9 31 165.93 129.98 12 155.82 +3.3QuaCare QCP ... ... ... 22.91 12.25 960 20.57 +49.0QuanexBld NX .16 .9 23 24.60 16.25 36 18.10 -22.6QuantaSvc PWR ... ... 23 40.11 32.19 784 33.65 -14.0QntmDSS rs QTM ... ... 25 8.66 1.87 433 2.02 -64.1Qu Insp100 n BIBL ... ... ... 29.74 25.14 7 26.50 +1.6QnForSm n FFSG ... ... ... 27.15 24.51 3 26.19 +1.6QnForTcG n FFTG ... ... ... 26.55 24.19 7 24.85 -2.8Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 45 27.84 +1.8InspCpBd n IBD ... ... ... 28.29 24.07 1 24.33 -3.5QuaInsp n ISMD ... ... ... 29.95 23.78 2 28.64 +8.3QuaInsLg n BLES ... ... ... 30.44 26.00 2 27.85 -2.0tFormInco n FFTI ... ... ... 27.57 23.79 21 23.94 -4.1FrmHdGr n FFHG ... ... ... 29.49 24.03 8 28.19 +2.4QuanReal n QXRR ... ... ... 26.19 23.44 24.94 -1.3QuanDyn n XUSA ... ... ... 29.97 25.12 321 29.51 +5.7QuanMulT n QXTR ... ... ... 26.83 24.56 4 26.00 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.20 -1.9QuanGrw n QXGG ... ... ... 29.10 25.68 28.32 +1.9Qudian n QD ... ... 59 34.91 7.64 848 8.81 -29.7QstDiag DGX 2.00f 1.8 21 116.49 90.10 346 110.06 +11.7QuintEn n QES ... ... ... 10.67 7.10 7 8.37 -7.0QuormHl n QHC ... ... ... 10.00 2.91 212 4.82 -22.8QuotientTc QUOT ... ... ...dd 17.85 10.35 194 13.60 +15.7Qwest 54 CTV 1.72 7.6 ... 26.37 20.64 32 22.55 -4.2Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 22 25.29 +.4Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 62 22.99 -3.2Qwest 7-52 CTU 1.75 7.6 ... 25.79 21.36 32 23.12 -2.7Qwest53 CTY 1.53 7.4 ... 25.57 18.66 41 20.68 -6.0Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 9 22.12 -2.3Qwest 56 CTAA ... ... ... 27.37 21.51 3 24.30 -1.7Qwest57 n CTDD ... ... ... 25.97 20.51 82 22.28 -2.6Qwest56 n CTBB ... ... ... 25.60 19.86 39 21.97 -2.4R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 38 21.39 -7.3RELX plc s RELX .54e 2.5 ... 24.03 20.31 104 21.73 -8.3RH RH ... ... 49 164.49 44.00 490 138.53 +60.7RLI Corp RLI .88f 1.3 27 69.74 50.34 63 66.53 +9.7RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 611 22.35 +1.7RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 17 26.22 -2.9RPC RES .40 2.7 19 27.07 13.55 1460 14.80 -42.0RPM RPM 1.28 2.2 21 60.53 46.36 1056 59.19 +12.9RSP Perm RSPP ... ... 76 51.51 28.76 389 43.47 +6.9RYB Edu n RYB ... ... ...cc 31.80 15.50 40 20.31 +20.3RadianGrp RDN .01 .1 9 23.49 14.06 867 16.30 -20.9RadiantLog RLGT ... ... 67 5.62 3.46 113 4.01 -12.8RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 25.73 -.6RafaelHl n RFL ... ... ... 10.31 3.05 47 9.14 +86.5RLauren RL 2.50f 2.0 18 145.94 70.36 391 124.59 +20.2RamcoG RPT .88 6.7 10 15.00 11.15 261 13.23 -10.2RamcG pfD RPTpD 3.63 6.8 ... 58.62 47.86 1 53.00 -8.1RangeRs RRC .08 .5 18 23.59 11.93 2066 16.84 -1.3RngrEnS n RNGR ... ... ...dd 15.70 6.88 6 10.05 +8.9RJamesFn RJF .88f 1.0 18 102.17 74.14 374 88.95 -.1RayAdvM RYAM .28 1.6 22 22.96 12.68 594 17.19 -15.9RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 1 123.78 -14.0Rayonier RYN 1.08f 2.8 42 39.73 27.71 725 39.23 +24.0Raytheon RTN 3.47 1.8 28 229.75 161.87 869 195.03 +4.3RealityETF DIVY .46p ... ...q 28.89 25.46 17 26.90 +3.2RltDvcDiv LEAD ... ... ...q 34.32 28.13 2 32.25 +.9RealDivc n DFND ... ... ...q 28.60 25.12 27.12 -.5RealDivG n GARD ... ... ...q 26.84 21.91 25.35 +1.5Realogy RLGY .27p 1.2 15 35.18 22.28 577 23.33 -12.0RltyInco O 2.53 4.7 30 60.05 47.25 1197 54.15 -5.0ReavesUtl UTG 1.82 6.2 ...q 36.73 27.13 170 29.14 -5.8ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 74 177.70 94.47 1176 135.26 +12.6RedLionH RLH ... ... ...dd 12.70 6.15 18 11.25 +14.2RedwdTr RWT 1.20f 7.2 12 17.45 14.29 448 16.75 +13.0Reeds REED ... ... ... 3.10 1.30 12 2.83 +82.3RegalBel RBC 1.12f 1.4 15 87.50 67.84 153 80.20 +4.7RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 983 61.64 -10.9RgcyC pfG REGpG 1.50 6.0 ... 25.24 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 101 .22 +27.6RegHlt pfA RHEpA 2.72 86.3 ... 22.90 2.10 3 3.15 -60.6RegnlMgt RM ... ... 15 37.21 21.47 32 35.58 +35.2RegionsFn RF .36 2.1 16 20.21 13.03 6070 17.56 +1.6Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 23 25.71 +1.5Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 23 27.69 -2.6Regis Cp RGS ... ... ...cc 18.63 9.40 75 16.87 +9.8ReinsGrp RGA 2.00f 1.5 12 165.12 126.62 279 134.38 -13.8ReinsGp42 RZA 1.55 5.5 ... 30.06 26.54 24 28.14 +2.3ReinsG56 n RZB 1.44 5.5 ... 29.86 25.33 18 25.98 -7.2RelStlAl RS 2.00 2.3 19 97.41 68.46 284 86.98 +1.4RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 61 67.50 43.85 102 53.90 +11.1RenaisIPO IPO .02e .1 ...q 31.67 24.59 1 29.90 +6.0RenIntIPO IPOS .24e 1.1 ...q 27.06 21.31 1 22.34 -8.4RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 164 120.05 -4.4RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 54 24.44 -2.8RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.37 -.5ReneSola rs SOL ... ... ...dd 3.79 2.12 22 2.48 -6.8RennFund RCG ... ... ...q 2.20 1.13 6 1.54 +2.4Renren rs RENN ... ... ...dd 3.19 .55 514 2.42 +156.1RepubSvc RSG 1.38 2.0 31 69.97 60.26 726 68.43 +1.2ResMed RMD 1.40 1.4 50 108.29 71.29 381 103.52 +22.2ResolEn rs REN ... ... ... 38.64 23.64 700 32.00 +1.7ResoluteF RFP ... ... ...dd 12.15 4.10 113 10.35 -6.3RestBrnds QSR 1.80 3.0 19 68.89 53.09 561 60.19 -2.1RetailProp RPAI .66 5.1 12 13.78 10.84 1068 12.87 -4.2sRetailVal n RVI ... ... ... 32.70 30.06 570 33.01 +1.9RetractTc RVP ... ... ...dd 1.48 .54 40 .77 +12.6RevGp n REVG .20 1.2 ... 33.15 12.87 428 16.13 -50.4Revlon REV ... ... ...dd 27.90 15.60 27 17.40 -20.2RexAmRes REX ... ... 16 102.00 70.48 8 79.94 -3.4tRexahnPh rs RNN ... ... ...dd 3.19 1.37 62 1.40 -30.7RexfordIR REXR .64f 2.0 53 32.91 26.32 305 31.55 +8.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.16 -6.0RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 25.01 +.8Rexnord RXN ... ... 20 31.44 22.52 297 28.75 +10.5Rexnrd pfA RXNpA ... ... ... 66.44 52.57 4 61.82 +5.6RiceMidstr RMP 1.22f 7.2 12 23.00 16.68 265 16.92 -21.2RingCentrl RNG ... ... ...dd 81.20 34.10 295 71.00 +46.7RingEngy REI ... ... ...dd 17.35 11.58 289 12.74 -8.3RioTinto RIO 2.27e 4.2 ... 60.72 42.65 2390 53.80 +1.6RitchieBr RBA .68 2.0 38 36.00 24.08 426 33.83 +13.0RiteAid RAD ... ... 2 2.93 1.38 5427 1.70 -13.7RivrnOpp n RIV 1.68 8.1 ... 21.63 19.10 34 20.80 +3.9Riv/Doubl n OPP ... ... ... 19.76 17.12 28 17.72 -3.6RoadrnTrn RRTS ... ... 4 9.75 1.63 2571 2.49 -67.7RobtHalf RHI 1.12f 1.7 26 70.35 42.92 460 65.22 +17.4RockwlAut ROK 3.68 2.2 25 210.72 155.81 2440 167.12 -14.9RockColl COL 1.32 1.0 21 139.63 104.91 417 135.09 -.4RogCm gs RCI 1.57 ... 13 54.95 43.11 253 47.17 -7.4Rogers ROG ... ... 31 184.00 105.60 60 110.99 -31.5Rollins s ROL .56 1.1 65 54.25 39.90 221 52.83 +13.5Roper ROP 1.65 .6 29 292.97 226.81 178 272.86 +5.4RosettaStn RST ... ... ...dd 16.85 8.71 78 16.16 +29.6Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 1277 15.38 -1.8RBCda pfT RYpT 1.69 ... ... 31.75 27.94 28.95 -3.3RoyalBk g RY 3.76 ... ... 87.10 72.18 634 75.45 -7.6RBScotlnd RBS ... ... ... 8.74 6.36 686 6.64 -13.1RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.52 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 43 25.83 +1.5RylCarb RCL 2.40 2.3 14 135.65 101.20 1321 103.44 -13.3RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.56 1186 72.03 +5.5RoyDShllA RDS/A 3.76 5.5 ...cc 73.86 52.44 1632 68.89 +3.3RoyceGVal RGT .10e ... ... 11.73 9.51 4 10.50 -2.9RoyceMC RMT .63e 6.2 ...q 10.39 8.09 113 10.16 +7.6Royce RVT 1.22e 7.8 ...q 17.18 14.02 523 15.58 -3.6RubiconPrj RUBI ... ... ...dd 5.35 1.48 182 2.99 +59.9Rudolph RTEC ... ... 20 34.55 21.10 88 29.45 +23.2Ryder R 2.08f 2.9 18 90.26 65.65 275 71.94 -14.5RyersonH RYI ... ... 43 12.95 7.65 164 11.90 +14.4RymanHP RHP 3.40 4.1 18 85.77 57.78 120 83.72 +21.3S -S&P Glbl SPGI 2.00 1.0 30 208.98 145.72 416 202.73 +19.7SAP SE SAP 1.31e 1.1 ... 121.95 99.20 1279 115.18 +2.5SCANA SCG .49m 1.2 10 68.35 33.61 1131 40.36 +1.5SCE TrV n SCEpK ... ... ... 29.56 24.70 49 26.23 -.8SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 15 24.60 +1.8SCE Tr pfH SCEpH 1.44 5.2 ... 29.06 25.05 11 27.61 +2.1SCETr pfJ SCEpJ 1.34 5.2 ... 28.62 23.96 17 25.99 +.7SCE Tr pfL SCEpL 1.25 5.2 ... 25.77 21.75 31 23.83 -.8SJW SJW 1.12a 1.7 23 69.29 47.57 84 66.48 +4.2SK Tlcm SKM ... ... ... 28.97 22.66 287 22.85 -18.1SLGreen SLG 3.25 3.2 30 107.88 89.46 368 101.28 +.3SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 9 25.65 +2.3SM Energy SM .10 .4 ...dd 28.20 12.29 1513 25.69 +16.3Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 212.68 3139 241.66 -2.3SpdrGold GLD ... ... ...q 129.52 114.80 8899 118.65 -4.0SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.90 7 33.43 -6.9SpdrNoANR NANR ... ... ...q 37.79 30.22 13 36.34 +2.5Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 88.00 -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 pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 42

SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 37.63 2910 38.37 -5.7Spd MsciCh XINA ... ... ... 26.62 19.51 19.51 -18.4S&PEAsia GMF 1.81e 1.8 ...q 116.07 90.96 13 98.39 -5.9Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 52.43 -2.6Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 2.0 ...q 70.20 57.43 0 59.56 -9.1SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 76.38 -2.9SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 55.70 7 58.55 -4.3Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.58 6 59.19 -7.5S&PChina GXC 1.31e 1.3 ...q 123.91 88.72 42 102.96 -3.9SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 74.78 -.9SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 1 59.00 -8.5SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 14 62.49 -3.9SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.89 8 67.65 -4.5SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.18 5 77.27 -2.0SpdEMkt s SPEM ... ... ...q 42.47 33.10 338 35.02 -8.2SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.57 44 30.50 -7.2SpdrGlbNR GNR .93e 1.9 ...q 53.32 41.20 24 49.40 +.7Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 185 48.12 -1.6SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.35 16 46.92 -9.8SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.88 22 38.34 -7.0Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 119 36.77 -5.7SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 11 49.46 -4.5SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 179 39.09 -3.5SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 58 33.82 -4.7SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 625 30.14 -4.9SP Mid MDY 2.94e .8 ...q 366.10 307.28 484 355.99 +3.1S&P500ETF SPY 4.13e 1.5 ...q 286.63 240.34 42025 270.88 +1.5SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 32 26.42 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.48 -3.4SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 3 37.59 -1.8SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 295 46.80 -.8SpdrUShBd ULST .16 .4 ...q 40.82 40.15 19 40.23 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 1 75.18 +.8SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 72 47.50 -2.3SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.56 1 65.98 -.4SpdrGroEq SYG 1.85e .8 ...q 86.17 70.73 80.88 +1.8SpdrBiot s XBI .44e .5 ...q 101.55 74.25 2113 97.01 +14.3Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 185 92.90 -1.7SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.64 3 82.74 -3.2SpdrHome XHB .15e .4 ...q 47.20 37.17 1299 39.64 -10.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 941 47.37 +.1SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 2 58.11 +.3SpdrS&PIn s KIE ... ... ...q 32.34 27.81 46 29.88 -2.7Spd LgCap s SPLG ... ... ...q 33.54 28.21 252 31.83 +1.7SpdrLCpG s SPYG ... ... ...q 36.36 29.33 1261 35.06 +6.2SpdrLCapV s SPYV ... ... ...q 32.54 28.05 98 29.59 -3.6Spd MidC s SPMD ... ... ...q 36.00 29.60 262 35.06 +5.1SpdMCpG s MDYG ... ... ...q 56.05 46.42 108 54.11 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 33 52.15 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 31 93.07 +11.0SpdrSemi s XSD .16e .2 ...q 78.02 60.17 140 71.98 +3.1SpdrSCp s SLYG ... ... ...q 65.54 51.69 122 63.99 SpdrSCpV s SLYV ... ... ...q 69.05 56.46 101 67.54 SpdrRs3K s THRK ... ... ...q 35.46 29.89 311 33.97 +2.3SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 83 94.00 +.3SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 142 29.51 -1.2SpFcStIn n XITK ... ... ... 107.00 69.38 14 96.33 +23.3SPDR 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 91.89 101.21 -.8SpdrScored CBND .99 3.2 ...q 32.69 30.78 0 30.90 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.96 48 33.70 -4.6SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 407 30.68 SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 55 56.23 +1.0SpdrWFPf PSK 2.59e 5.9 ...q 45.42 41.81 343 43.56 -1.1SpdrBarITB BWZ .01e ... ...q 33.49 30.94 532 31.28 -2.6SpdrBarcCv CWB 3.55e 4.3 ...q 54.99 48.86 1372 52.82 +4.4SpdrLTBd s SPLB ... ... ...q 28.77 25.87 20 26.20 -8.4SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 508 33.23 -2.9SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 7 25.33 -2.7SpdrEMBd EBND ... ... ...q 30.91 26.64 92 26.84 -9.6SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1118 27.18 -1.4SpdrLehHY JNK 2.30 6.5 ...q 37.46 35.26 10473 35.33 -3.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 1740 30.13 -1.0SP IntTip WIP .41e .3 ...q 60.27 53.78 17 54.37 -5.5SPLIntTB s BWX ... ... ...q 29.72 27.23 838 27.80 -2.2SpdrTrans s XTN .25e .4 ...q 69.36 53.77 11 63.22 -3.0SpdrTelcm XTL .68e .9 ...q 74.86 65.10 5 73.18 +7.1SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 18 70.35 +14.2SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 27 79.03 +22.7SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 6 82.26 +18.4SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 2 25.38 -4.5SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 70.55 41 87.34 +4.5SpdAgBd n SPAB ... ... ... 28.84 27.57 254 27.85 -3.1SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 39 55.46 -1.4SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 1022 91.46 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 113 35.10 -4.1SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 71 58.61 -1.3SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 2068 61.31 +4.2Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 101.69 1 119.48 +4.1SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 4033 48.69 +7.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 113 47.99 -2.0SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 22 43.07 -1.0SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 11505 42.69 +14.8SpNuBST rs SHM ... ... ...q 48.95 47.51 253 47.94 +.1SpdrGendr SHE ... ... ... 75.63 66.66 4 72.35 +2.1SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1320 16.63 -2.9SpdR1KLVF ONEV ... ... ... 76.79 68.57 2 73.34 +1.1SpdrMetM XME .24e .7 ...q 39.62 29.01 1222 35.36 -2.8SpdrR1KMo ONEO ... ... ... 77.42 68.69 8 72.79 +.1SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 70.60 +.7SpdSPXHiD SPYD ... ... ...q 38.74 34.60 57 37.28 -.5SpdrFosFFr SPYX ... ... ...q 69.64 58.40 3 65.48 +1.0SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 1 90.83 +.3SpdrUsaSt QUS .54e ... ...q 82.07 69.37 3 77.70 +.6Spd SP600 s SLY ... ... ... 74.88 58.62 59 73.14 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 62.93 +.9SpdrSCap n SPSM ... ... ... 33.40 28.11 596 32.56 +3.4Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 18 19.22 -.4Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 16 96.09 +5.2SPX Cp SPXC ... ... 16 37.96 23.41 155 36.00 +14.7SPX Flow n FLOW ... ... 41 54.92 31.10 53 43.57 -8.4SRC Eng SRCI ... ... 16 13.32 6.61 1995 11.16 +30.8STMicro STM .40 1.8 24 26.43 14.28 1391 21.75 -.4SABESP SBS .39e 6.5 ... 11.96 5.72 658 6.01 -42.5SabnR SBR 2.29m 5.0 22 50.00 37.00 5 46.20 +3.6SachemC n SACH .42 10.6 ... 5.02 3.30 13 3.97 +.8SafeBulk SB .04 1.2 ... 4.00 2.25 177 3.39 +5.0SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.80 1 23.77 -.5SafeB pfD SBpD 2.00 8.4 ... 24.20 18.86 5 23.85 +1.4SafegdSci SFE ... ... ...dd 14.40 10.75 22 13.00 +16.1SafeInco n SAFE .60 3.1 ... 20.00 15.57 23 19.10 +8.5SagaComm SGA 1.20 3.1 4 46.80 36.10 3 38.35 -5.2SailptTch n SAIL ... ... ...dd 28.94 12.82 603 25.22 +73.9StJoe JOE ... ... 55 20.00 16.75 138 18.25 +1.1Salesforce CRM ... ... ...cc 142.12 85.12 3161 137.84 +34.8SalMidMLP SMM 1.30 12.9 ...q 12.24 8.53 83 10.09 -8.4SallyBty SBH ... ... 10 21.36 14.05 1112 15.14 -19.3SJuanB SJT .65e 11.3 12 10.54 5.66 104 5.77 -30.0SanchezEn SN ... ... ...dd 7.49 2.78 1890 4.35 -18.1SanchzM rs SNMP 1.80 15.3 ...dd 13.25 9.35 7 11.75 +5.9SandRidge SD ... ... ... 21.90 13.02 194 17.66 -16.2SandRMiss SDT .22e 11.4 2 2.30 .73 82 1.97 +138.5SandRMs2 SDR .21e 11.8 1 2.00 .74 123 1.82 +113.9SandRdgP PER .50e 19.3 6 3.10 1.80 174 2.60 +26.8SandstG g SAND ... ... ... 5.64 3.68 848 4.56 -8.6Sano SNY 1.58e 3.9 ... 50.65 37.43 2038 40.67 -5.4SantCUSA SC .23e ... 5 20.46 12.65 922 19.42 +4.3SantFn 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 25.90 +.9SaratogaI SAR 2.04f 7.7 5 28.30 19.62 20 26.45 +18.2SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.75 -.2Sasol SSL 1.41e 3.9 ... 38.75 26.92 170 36.21 +5.8SaulCntr BFS 2.08 3.8 18 65.43 46.71 15 54.13 -12.3SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 2 24.96 -1.4tSaulCt pfD BFSpD ... ... ... 23.30 22.99 7 23.17 MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 41 80.35 61.02 5203 65.84 -2.3SchndrNt n SNDR .24 .9 ... 30.52 20.18 559 27.08 -5.2SchwUSMkt SCHB .96e 1.5 ...q 69.07 58.11 343 65.96 +2.2SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.39 893 64.92 +1.8SchwLCGr SCHG .63e .8 ...q 78.13 62.63 299 75.64 +7.0SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 107 53.10 -2.9SchwMCap SCHM .59e 1.1 ...q 56.61 47.42 135 54.99 +3.2SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 415 74.21 +6.4SchwEMkt SCHE .49e 1.9 ...q 31.08 24.67 627 25.65 -8.2Sch 1000 n SCHK ... ... ... 28.14 24.88 50 26.74 +1.8SchEMLgC FNDE .39e 1.4 ...q 33.13 26.36 199 27.39 -7.7SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 134 34.35 -4.5SchIntLgCo FNDF .61e 2.1 ...q 32.54 27.81 259 29.36 -3.4SchUSSmCo FNDA .36e .9 ...q 41.18 33.34 248 40.15 +5.9SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 278 37.27 -.5SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 6 37.26 -.1SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 349 49.12 -4.0SchwIntEq SCHF .71e 2.2 ...q 36.35 31.46 2375 32.78 -3.8SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 177 50.54 -2.9SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 442 41.83 +.5SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 198 52.24 -2.0SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 789 49.67 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 386 54.91 -.9SchwIntSC SCHC .59e 1.7 ...q 39.15 33.12 141 35.57 -2.9Schwab SCHW .40 .8 28 60.22 38.06 2490 50.24 -2.2Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 25 26.61 -1.0Schwb pfD SCHWpD ... ... ... 27.90 25.49 33 26.48 -1.9SchwitMau SWM 1.72 3.9 15 48.06 36.26 74 43.70 -3.7SciApplic SAIC 1.24 1.5 20 90.84 60.21 97 81.95 +7.0ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.30 25.44 ScorpBlk rs SALT .08 1.1 ... 8.85 6.48 181 7.15 -3.4ScorpioTk STNG .04 1.4 ... 4.18 1.85 752 2.83 -7.2ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 0 24.70 -.6ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.57 +.6Scotts SMG 2.12 2.5 20 110.12 76.60 187 83.75 -21.7Sea Ltd n SE ... ... ... 17.19 10.06 613 14.87 +11.6SbdCp SEB 6.00 .2 13 4690.00 3747.00 0 3925.01 -11.0SeabGld g SA ... ... ... 13.70 9.80 142 11.15 -1.3SeacorHld CKH ... ... ...dd 59.00 33.35 88 55.68 +20.5SeacrMar SMHI ... ... ... 25.00 11.66 19 23.23 +98.5Seadrill n SDRL ... ... ... 2076 18.50 Seadrill SDLP .40 10.9 ... 4.20 2.60 759 3.66 SealAir SEE .64 1.5 21 49.94 40.76 1285 42.45 -13.9sSeaspan SSW .50 5.0 15 10.27 5.50 649 9.98 +47.9 Seaspn pfE SSWpE 2.06 8.0 ... 26.30 22.07 8 25.89 +4.3Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.08 11 25.59 +.2Seaspn pfD SSWpD 1.99 7.9 ... 25.34 21.23 9 25.32 +2.8sSeaspn pfH SSWpH ... ... ... 25.15 20.70 38 25.21 +6.6sSeaspn pfG SSWpG ... ... ... 25.79 21.98 19 25.84 +6.3Seaspan n SSWA ... ... ... 24.99 23.15 11 24.85 +2.2SeaWorld SEAS ... ... ...dd 22.96 10.42 860 22.00 +62.1SelEngS n WTTR ... ... ... 21.96 11.22 408 14.55 -20.2SelMedHld SEM ... ... 13 19.78 14.80 261 18.55 +5.1SelctIns 43 SGZA 1.47 5.7 ... 25.83 24.72 8 25.62 +1.7SemGroup SEMG 1.89 7.5 ...dd 30.95 20.20 245 25.05 -17.1SemiMfg SMI ... ... 19 9.14 4.49 104 6.46 -24.5SempraEn SRE 3.58 3.1 22 122.98 100.49 687 116.12 +8.6Sempra pfA SREpA ... ... ... 107.00 95.95 74 102.80 +3.7SendGrid n SEND ... ... ...cc 32.03 17.50 268 26.62 +11.1SensataT ST ... ... 18 57.40 42.80 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 87 70.91 -3.1SequansC SQNS ... ... ...dd 3.95 1.44 27 2.06 +7.9Seritage n SRG 1.00 2.3 ... 50.00 34.07 262 43.33 +7.1Seritge pfA SRGpA 1.75 7.5 ... 24.52 20.02 4 23.47 -3.6ServiceCp SCI .68 1.9 24 40.28 32.90 494 36.35 -2.6ServiceMst SERV ... ... 35 60.66 38.78 525 60.05 +17.1ServcNow NOW ... ... ...dd 188.59 103.00 757 177.19 +35.9Servotr SVT .16e 1.7 ...cc 12.80 8.50 9.15 -17.8ShakeShk n SHAK ... ... 99 69.96 30.12 733 65.54 +51.7ShawCm g SJR 1.18 ... ... 23.44 18.50 458 20.28 -11.2ShellMidst SHLX 1.39f 6.2 20 31.19 19.42 287 22.37 -25.0Sherwin SHW 3.44f .8 31 435.15 326.68 380 406.93 -.8ShinhanFn SHG ... ... ... 50.37 36.54 47 38.13 -17.8ShipFin SFL 1.40 9.5 15 15.98 12.80 307 14.70 -5.2Shopify n SHOP ... ... ...dd 175.11 84.80 1057 150.50 +49.0Shutterstk SSTK ... ... 40 52.78 29.85 68 48.79 +13.4SibanyeG SBGL .14r 5.9 ... 6.50 2.25 2087 2.38 -51.0SiderurNac SID ... ... ... 3.55 1.91 904 2.02 -17.6SierraMt n SMTS ... ... ... 3.00 2.13 142 2.66 +7.3Sifco SIF ... ... ...dd 7.95 5.00 0 5.10 -23.3SignetJwlrs SIG 1.24f 2.2 ...dd 77.94 33.11 1396 56.05 -.9Silvrbow n SBOW ... ... ... 34.76 19.89 7 29.29 -1.4SlvrcpMt n SVM .02 ... 54 3.43 2.12 197 2.71 +3.4SimonProp SPG 7.80 4.6 23 173.26 145.78 646 171.15 -.3Simon pfJ SPGpJ 4.19 5.8 ... 77.98 66.50 1 72.40 +1.2SimpsnM SSD .88f 1.4 33 67.32 41.79 94 63.58 +10.7SinopcShg SHI ... ... ... 74.09 52.82 35 60.13 +5.5Siteone n SITE ... ... 74 95.49 48.19 463 80.89 +5.5SixFlags SIX 3.12 4.4 23 73.38 51.25 331 70.34 +5.7Skechers s SKX ... ... 16 43.08 23.90 1541 30.70 -18.9Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 22 10.00 4.45 549 5.60 -34.5Smartsh n SMAR ... ... ... 32.79 18.06 254 25.30 +29.7Smith&N SNN .61e 1.7 62 40.41 33.72 513 35.39 +1.1SmithAO s AOS .72 1.2 32 68.39 53.23 853 58.73 -4.2Smucker SJM 3.12 2.9 14 133.38 96.13 686 107.29 -13.6SnapInc A n SNAP ... ... ... 21.22 10.50 8207 13.15 -10.0SnapOn SNA 3.28 2.0 16 185.47 140.83 180 160.08 -8.2SocCapH n IPOA ... ... ... 10.85 9.85 10 10.00 -.9SocCapH un IPOA/U ... ... ... 11.58 10.02 8 10.52 -.8SocQ&M SQM .99e 2.1 ... 64.20 32.91 502 47.51 -20.0Sogou n SOGO ... ... ...cc 15.50 7.91 2838 10.85 -6.2Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.04 260 13.93 -34.9Solitario XPL ... ... ...dd .88 .37 128 .44 -27.4SonicAut SAH .24 1.1 11 23.60 15.95 65 21.05 +14.1SonocoP SON 1.56 3.0 27 55.77 46.55 299 52.62 -1.0SonyCp SNE ... ... ... 53.91 36.25 581 50.97 +13.4Sothebys BID .40 .7 18 60.16 42.78 129 55.34 +7.2SourcC SOR 1.00 2.5 ...q 42.97 38.61 5 39.56 -2.9SoJerInd s SJI 1.12 3.3 30 36.41 25.96 578 34.17 +9.4SthcrssEn SXE ... ... ...dd 3.19 1.40 40 1.56 -7.7SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.10 -8.3SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 0 21.90 -7.7SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 2 21.83 -9.4SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 24.06 -5.4SouthnCo SO 2.40f 5.1 52 53.51 42.38 2340 47.00 -2.3SouthCo 75 SOJA 1.56 5.8 ... 27.52 25.60 26 26.67 -1.2SouthCo ef SOJB ... ... ... 26.25 23.71 40 25.15 -2.1SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 37 24.55 -3.5SthnCopper SCCO .23e .5 38 58.09 34.51 899 44.60 -6.0SwstAirl LUV .64f 1.2 9 66.99 49.76 2466 51.52 -21.3SwtGas SWX 2.08 2.7 24 86.87 62.54 185 78.14 -2.9SwGA Fn SGB .48f 2.1 17 26.04 18.50 0 22.65 -5.6SwstnEngy SWN ... ... 6 6.72 3.42 9261 5.32 -4.7SprkNtSE wi LOV ... ... ... 15.40 10.15 52 10.45 -17.4Sparton SPA ... ... 22 23.46 16.35 30 19.35 -16.1SpdFosFr n EFAX ... ... ... 77.82 67.00 0 68.78 -5.6SpdDbShDu STOT ... ... ... 49.99 47.00 35 48.83 -1.2SpdEmFos EEMX ... ... ... 76.80 61.39 0 63.03 -9.7SpdDbEMk EMTL ... ... ... 52.27 48.10 2 48.40 -3.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 2 14.90 +.1SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 25.50 -1.4SpectraEP SEP 3.01f 8.6 10 46.47 29.89 316 35.12 -11.2SpectrmB SPB 1.68 2.0 16 126.69 60.13 256 84.68 -24.7SpeedM TRK .60 3.4 19 23.47 16.46 11 17.55 -7.0SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.62 +2.2SpinMedT n FFIU ... ... ... 25.15 24.17 24.35 -1.9Spire SR 2.25 3.1 20 82.85 60.09 253 72.40 -3.7SpiritAero SPR .48f .6 19 105.20 58.00 377 84.93 -2.7SpiritAir SAVE ... ... 16 48.81 30.32 611 37.06 -17.4SpirMTA n SMTA ... ... ... 10.67 8.90 119 10.45 +14.6SpiritRltC SRC .72 8.9 12 8.46 6.47 3887 8.09 +5.2SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 19 23.34 -6.0Spotify n SPOT ... ... ...dd 182.45 135.51 508 168.66 +13.2SpragueRs SRLP 2.61 10.2 15 29.00 21.80 16 25.53 +5.5Sprint S ... ... 3 8.92 4.81 6795 5.41 -8.1SprottSilv PSLV ... ... ...q 6.85 5.77 896 5.86 -7.6SprottGold PHYS ... ... ...q 11.15 9.83 495 10.16 -4.1SprottPPP SPPP ... ... ... 9.91 7.81 22 8.08 -13.5SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 22.66 4218 61.75 +78.1STAG Indl STAG 1.39 5.1 37 28.95 22.42 421 27.39 +.2STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 1 25.74 -1.7StageStrs SSI .20 8.8 ... 3.25 1.45 32 2.28 +35.7SP Matls XLB .98e 1.7 ...q 64.17 53.41 3389 57.66 -4.7SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 3023 83.92 +1.5SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 7736 51.35 -9.7SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 2909 108.90 +10.3SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 9307 75.12 +4.0SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 30709 26.46 -5.2SP Inds XLI 1.12e 1.6 ...q 80.96 66.95 7082 71.56 -5.4SP Tech XLK .78e 1.1 ...q 72.43 54.25 6355 69.26 +8.3SpdrRESel XLRE ... ... ...q 34.02 29.17 2916 32.71 -.7SP Util XLU 1.55e 3.0 ...q 57.23 47.37 10595 52.48 -.4StdMotor SMP .84 1.7 28 54.73 40.56 43 48.63 +8.3Standex SXI .72 .7 22 110.00 89.40 8 103.25 +1.4StanBlkDk SWK 2.52 1.9 18 176.62 130.56 411 131.84 -22.3StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 23 25.71 +1.9StanBlD un SWP ... ... ... 128.00 104.37 7 104.75 -14.7Stantec g STN .55f ... 17 29.25 24.05 3 25.80 -7.7StarGas SGU .47f 4.9 15 11.35 8.74 10 9.57 -11.0Starret SCX .40 6.2 21 9.40 5.80 2 6.42 -25.4Startek SRT ... ... 47 14.78 6.11 35 6.61 -33.7StarwdPT STWD 1.92 8.8 12 22.67 19.47 1395 21.86 +2.4StateStr STT 1.68 1.8 16 114.27 89.25 657 92.92 -4.8StateSt pfC STTpC ... ... ... 25.55 24.01 37 25.29 +.4StateSt pfD STTpD ... ... ... 28.96 26.00 41 27.30 -.6StaStCp pfG STTpG ... ... ... 28.45 25.50 26 26.37 -2.8StateSt pfE STTpE ... ... ... 27.16 25.47 30 26.43 -.1Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 15 16.73 -14.5SteelPr pfA SPLPpA ... ... ... 22.70 19.75 5 20.16 -4.7Steelcse SCS .54f 3.9 ... 15.90 12.50 280 13.85 -8.9StellusCap SCM 1.36 10.4 11 14.29 11.07 69 13.05 -.7StellCap22 SCA 1.44 5.7 ... 25.39 24.91 2 25.10 -.9Stepan SCL .82 1.0 19 92.97 68.09 55 78.47 -.6Steris plc STE 1.24 1.2 27 107.97 80.74 165 106.27 +21.5SterlingBc STL .28 1.2 14 26.50 21.00 620 23.75 -3.5SterlBc pfA STLpA ... ... ... 26.74 25.65 6 26.08 -.9StewInfo STC 1.20 2.8 29 47.37 34.48 33 43.37 +2.5StifelFin SF .48f .9 16 68.76 44.44 285 51.67 -13.2Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 7 26.21 -3.2Stif 47 ef SFB ... ... ... 26.20 23.25 10 24.65 -1.1StoneHEM EDF 2.16 16.3 ...q 17.31 12.80 48 13.22 -16.9StonHEmM EDI 1.81 14.2 ...q 16.45 12.63 37 12.75 -18.1StoneMor STON 1.32 23.2 ... 9.62 4.61 54 5.70 -13.1Stonerdg SRI ... ... 25 37.69 14.72 300 36.00 +57.5sStoreCap STOR 1.24 4.5 23 27.56 21.59 718 27.40 +5.2StratALL36 GJT .29 1.4 ... 21.85 19.20 21.29 +6.5Strat D35 GJP .74 3.2 ... 23.69 21.85 23.21 +1.2StratGS33 GJS .32 1.5 ... 21.52 19.16 20.96 +3.5StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.63 -1.0StratPG34 GJR .27 1.2 ... 23.46 20.93 22.90 +4.0StratUSM GJH .64 6.7 ... 10.35 9.37 9.52 -5.3StratWMT GJO .22 .9 ... 23.36 21.72 22.91 +2.9Stryker SYK 1.88 1.1 29 179.84 137.70 436 169.79 +9.7SturmRug RGR 1.28f 2.3 19 64.55 43.00 77 56.35 +.9SubPpne SPH 2.40 10.2 34 27.05 21.85 175 23.54 -2.8SumitMitsu SMFG ... ... ... 9.67 7.33 616 7.65 -12.0SummitHtl INN .72 5.0 14 19.10 12.77 348 14.52 -4.7SumtH 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 24.50 -3.9SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.91 -6.9SumtMtls n SUM .29t ... 25 34.06 24.49 1106 26.56 -15.5SummitMP SMLP 2.30 14.5 ...cc 24.75 13.10 132 15.85 -22.7SunCmts SUI 2.84f 2.9 99 98.99 80.12 269 98.42 +6.1SunLfFn g SLF 1.90f ... ... 44.50 35.54 227 39.94 -3.2SunCokeE SXC .99e ... 7 14.32 8.20 144 13.35 +11.3SunCokeEn SXCP 1.60m 10.7 9 21.95 14.70 28 14.95 -14.3Suncor g SU 1.44 ... ... 41.82 27.96 2511 40.51 +10.3SunlOnl n STG ... ... ...dd 14.08 6.80 69 8.70 -21.6SunLink SSY ... ... ...dd 2.08 1.25 0 1.28 -19.6SunocoLP SUN 3.30 13.1 74 33.11 24.46 381 25.14 -11.5SunstnHtl SHO .20 1.2 19 17.60 14.09 1054 16.65 +.7SunstHt pfE SHOpE ... ... ... 27.22 24.65 4 25.44 -2.6SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 0 25.21 -2.5Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 1742 66.58 +3.1SunTr 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 6.0 ... 25.83 23.37 7 25.00 +1.7SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 37 1.93 +31.3SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 1378 9.32 -3.2SuperiorInd SUP .36 2.1 27 20.95 12.70 157 17.30 +16.5Supvalu rs SVU ... ... 11 26.18 13.60 361 21.32 -1.3SuthrlAs n SLD 1.52 9.2 ... 16.60 13.55 27 16.50 +8.9SuthrAsM23 SLDA 1.75 6.7 ... 26.24 24.58 0 26.05 +1.6SwEBioFu23 FUE ... ... ... 8.47 6.00 1 6.53 -6.7SwEGrain23 GRU ... ... ... 4.25 3.29 3.31 -1.2SwRCmETR RJN ... ... ... 3.72 1.87 3.27 +17.0SwRCmMTR RJZ ... ... ... 9.20 7.79 0 8.28 -7.3SwLgCap22 EEH ... ... ...q 20.52 17.77 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.83 78 5.88 -2.0SwERCmTR RJI ... ... ... 5.96 4.78 170 5.62 +4.1SwisHelv SWZ .64e .2 ...q 13.74 12.01 22 12.51 -2.0Switch n SWCH .03e ... ... 20.45 11.85 208 12.32 -32.3Synchrony SYF .60 1.8 12 40.59 28.33 2785 33.50 -13.2Synnex SNX 1.40 1.4 13 141.94 93.87 298 99.00 -27.2Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.28 25.43 -2.7SynovusFn SNV 1.00 1.9 19 57.40 40.27 495 53.26 +11.1SynthBiol SYN ... ... ...dd 1.05 .19 587 .23 -55.7Sysco SYY 1.44 2.1 27 68.87 48.85 848 68.54 +12.9 Systemax SYX .22 .6 34 40.04 17.33 57 35.74 +7.4T -TAL Educ s TAL ... ... ...cc 47.63 20.02 3608 38.86 +30.8TC PpLn TCP 2.60m 10.1 8 59.30 22.64 293 25.84 -51.3TCF Fncl TCF .60 2.4 16 27.34 14.58 741 24.68 +20.4TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 35 24.68 -4.1TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.16 5.34 34 5.47 -6.8TE Connect TEL 1.76f 2.0 25 108.23 77.15 814 89.69 -5.6THL Crd21 TCRX ... ... ... 26.31 25.07 3 25.25 +.2THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.48 -1.7THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 5 17.35 +2.9TIM Part TSU .28e 1.7 ... 23.12 14.71 594 16.85 -12.7TJX TJX 1.56 1.6 22 96.82 66.44 1304 95.15 +24.4sTPG Pace n TPGE ... ... ... 10.97 9.67 1828 10.89 +11.8TPG Pac n TPGH ... ... ... 10.01 9.67 1 10.00 +2.8TPG RE n TRTX 1.72f 8.5 25 21.05 18.22 146 20.34 +6.8TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 122 18.15 -8.3TableauA DATA ... ... ...dd 105.78 60.43 280 99.94 +44.4TahoeRes TAHO .24 4.7 ... 8.51 3.76 2055 5.09 +6.3TailorBr TLRD .72 2.9 14 35.94 9.81 943 25.19 +15.4Taiwan TWN ... ... ...q 22.25 19.25 7 19.86 -4.8TaiwSemi TSM .73e 2.0 17 46.57 34.31 6513 36.39 -8.2Takung n TKAT ... ... 37 5.44 1.19 2 1.48 -41.2TallgELP n TEGP 1.95f 8.9 ...dd 28.94 17.14 933 21.92 -14.8TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 43.31 -5.5TalosEn rs TALO ... ... ...dd 40.16 18.37 57 33.15 +3.1StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 5.9 12 27.88 19.86 439 23.72 -10.5TanzRy g TRX ... ... ... .68 .24 106 .44 +59.7Tapestry TPR 1.35 2.9 29 55.50 38.70 916 46.45 +5.0TargaRes TRGP 3.64 7.5 ... 52.08 39.59 1047 48.66 +.5TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 3 27.13 +2.5Target TGT 2.56f 3.3 14 79.59 50.04 1983 76.63 +17.4TaroPhrm TARO ... ... 12 128.46 93.01 15 114.97 +9.8tTaseko TGB ... ... ... 2.46 1.04 738 1.03 -55.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 18.90 795 19.66 -40.6Taubmn TCO 2.62f 4.4 21 66.61 44.78 349 59.21 -9.5Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 4 25.36 +1.0Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 11 24.99 -.9TaylorMH TMHC ... ... 13 28.42 19.66 642 21.10 -13.8Team TISI ... ... ...dd 24.80 10.45 178 23.00 +54.4Technip FTI .13 ... 18 35.00 24.53 2264 31.08 -.7TeckRes g TECK .16e ... ... 30.80 17.20 2465 24.35 -7.0Teekay TK .22 2.8 ...dd 10.90 6.35 1028 7.94 -14.8TeekLNG TGP .56 3.4 83 21.65 15.55 104 16.55 -17.9TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.20 12 25.28 +.1TeekOffsh TOO .04m 1.5 89 3.18 2.14 178 2.67 +13.1TeekOf pfA TOOpA 1.81 8.2 ... 24.49 14.95 11 22.08 -4.3TeekOf pfB TOOpB 2.13 8.8 ... 26.00 16.68 1 24.15 -2.8TeekOf pfE TOOpE 2.22 8.9 ... 25.10 24.06 7 24.97 -.3TeekayTnk TNK .21 17.9 17 1.95 .96 353 1.17 -16.4Tegna TGNA .28 2.6 6 15.60 10.00 772 10.86 -22.9TejonRnch TRC ... ... ...cc 26.25 18.59 47 23.99 +15.6TeklaHlth HQH 1.92e 8.9 ...q 26.29 20.36 91 21.53 -4.5TeklaHcrOp THQ 1.35a 7.9 ...q 19.00 16.02 32 17.01 -2.9TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.01 32 18.94 -3.5TeklaWH n THW 1.40 10.8 ...q 15.30 12.47 50 13.00 -4.5TelInstEl TIK ... ... 49 6.35 2.05 1 3.43 +31.7Teladoc n TDOC ... ... ... 63.65 27.35 599 59.85 +71.7Telaria n TLRA ... ... ...dd 5.30 3.42 67 4.06 +.7TlcmArg TEO .71e 3.9 ... 40.19 17.00 676 18.38 -49.8TelItalia TI ... ... ... 11.28 7.01 87 7.51 -13.0TelItaliaA TI/A .30e 4.5 ... 9.60 6.27 23 6.63 -8.0Teledyne TDY ... ... 31 214.32 127.75 62 200.39 +10.6Teleex TFX 1.36 .5 33 288.78 197.72 87 269.98 +8.5TelefBrasil VIV .64e 5.4 14 17.33 11.20 934 11.75 -20.8TelefEsp TEF 1.20e 13.9 ... 11.58 8.41 1167 8.62 -11.0TelData TDS .64 2.3 9 29.87 23.54 225 27.84 +.1TelData45 TDI 1.66 6.4 ... 26.61 23.29 5 25.82 +1.1TelData 61 TDA 1.47 5.9 ... 25.64 23.11 13 24.75 -.6TelData60 TDJ 1.75 6.9 ... 26.48 23.95 10 25.42 +.6TelData59 TDE 1.72 6.7 ... 26.21 24.26 10 25.73 +1.7Telus gs TU 2.10 ... ... 38.50 34.04 213 35.37 -6.6TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 62 21.02 -2.3TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 8 14.58 -11.2TmpEMI TEI .80a 7.8 ...q 11.98 10.18 59 10.28 -8.0TmpGlb GIM .30 4.9 ...q 6.77 6.09 138 6.14 -5.0TempurSly TPX ... ... 14 68.05 41.10 489 49.22 -21.5Tenaris TS .69e 1.9 ... 40.64 25.91 1308 37.03 +16.2TenetHlth THC ... ... ...dd 38.81 12.25 640 34.51 +127.6sTengsco TGC ... ... ...dd 1.19 .55 14645 1.54 +92.5Tennant TNC .84 1.1 ...cc 82.20 59.00 31 78.70 +8.3Tenneco TEN 1.00 2.3 7 65.59 41.78 461 43.18 -26.2TVA 28 TVC .96 4.0 ... 25.97 23.29 4 23.89 -4.8TVA 29 TVE .84 3.6 ... 26.98 23.22 1 23.47 -6.1Teradata TDC ... ... 25 44.27 28.33 535 41.01 +6.6Teradyn TER .36 1.0 29 50.68 29.68 1614 37.82 -9.7Terex TEX .40 1.0 37 50.17 35.30 589 41.87 -13.2Ternium TX 1.10e 3.2 11 42.43 26.37 248 34.61 +9.6TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 505 37.92 +8.2TetraTech TTI ... ... ...dd 4.85 1.85 492 4.45 +4.2TeucrCorn CORN ... ... ...q 20.05 15.96 26 16.19 -3.4tTeucrSug CANE ... ... ...q 10.50 7.28 92 7.20 -26.4TeucrWht WEAT ... ... ...q 8.43 5.80 135 6.25 +4.2tTeucrSoyb SOYB ... ... ...q 19.64 15.98 72 16.02 -10.4TeucrmAgs TAGS ... ... ...q 25.70 21.07 21.27 -3.8TevaPhrm TEVA .73e 3.0 7 33.82 10.85 5769 24.70 +30.3TexPacLd TPL .29f ... ...cc 739.89 286.79 13 694.49 +55.5Textainer TGH .96 6.2 ...dd 26.50 13.75 79 15.60 -27.4Textron TXT .08 .1 42 69.36 47.00 569 65.94 +16.5Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 487 205.88 +8.4Thermon THR ... ... 47 26.50 15.74 32 23.08 -2.5ThirdPtRe TPRE ... ... 10 17.10 12.28 274 12.45 -15.0ThomsonR TRI 1.38 3.4 17 48.61 36.52 427 40.55 -7.0Thor Inds THO 1.48 1.6 11 161.48 89.89 313 95.47 -36.73D Sys DDD ... ... 56 19.06 7.92 992 13.98 +61.83M Co MMM 5.44f 2.8 29 259.77 191.44 1229 195.83 -16.8Tidwtr TDW 1.00 3.4 ...dd 35.98 .71 214 29.85 +22.3Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 166 23.74 +16.4Tiffany TIF 2.20f 1.7 39 137.97 86.15 940 132.05 +27.0Tillys TLYS ... ... 36 16.57 8.42 100 15.30 +3.7Timken TKR 1.12f 2.6 17 55.65 41.85 227 43.20 -12.1TimknSteel TMST ... ... ...dd 20.24 12.54 131 16.61 +9.3Titan Intl TWI .02 .2 ...dd 14.53 7.97 75 10.71 -16.8TollBros TOL .44 1.2 12 52.73 35.72 1005 36.88 -23.2Tompkins TMP 1.92 2.2 25 90.50 71.27 13 87.11 +7.1TootsieR TR .36b 1.1 29 37.48 27.45 46 31.35 -11.3TopBuild n BLD ... ... 34 87.21 51.64 85 78.87 +4.1Torchmark TMK .64 .8 6 93.60 74.48 372 82.08 -9.5Trchmk pfC TMKpC ... ... ... 27.68 25.44 5 26.30 -1.7Toro Co s TTC .80f 1.3 24 73.86 56.60 275 59.99 -8.0TorDBk gs TD 2.68 ... ... 75.46 49.91 508 57.66 -1.6MonTNAPpl TPYP .45p ... ...q 24.31 20.22 5 23.24 -.5TortWat n TBLU ... ... ... 30.84 25.65 1 28.25 -5.2TortEnInd NDP 1.75 14.1 ...q 15.44 10.70 36 12.42 -6.5TortEnInf TYG 2.62 9.8 ...q 32.40 24.24 59 26.64 -8.4TortMLP NTG 1.69 10.3 ...q 21.09 14.91 114 16.45 -6.3TortPplE TTP 1.63m 9.6 ...q 20.37 15.55 12 17.05 -9.3TortPw&E TPZ 1.65 8.7 ...q 21.77 17.51 9 18.96 -8.0Total SA TOT 2.71e 4.4 ... 64.59 48.15 1093 61.40 +11.1TotalSys TSS .52 .6 21 90.74 57.53 597 84.68 +7.1TowerIntl TOWR .48 1.5 14 34.55 21.25 83 31.45 +2.9TownsqMda TSQ .30 4.4 9 11.63 6.03 31 6.78 -11.7Toyota TM ... ... ... 140.99 105.65 96 127.40 +.2TrCda g TRP 2.76 6.4 16 51.85 39.16 669 43.45 -10.7TransEntx TRXC ... ... ...dd 6.04 .60 7936 3.84 +99.0sTransUn n TRU .07p ... 29 73.22 41.07 632 72.41 +31.8Trnsalta g TAC .23 ... ... 6.60 4.75 14 5.05 -15.1TrnsatlPet TAT ... ... ...dd 2.18 .58 68 1.22 -12.2TrnsRty TCI .20p ... ...dd 52.00 20.37 1 33.37 +6.5TransDigm TDG 24.00 ... 24 347.66 249.57 159 344.44 +25.4TrnsMont TLP 2.48f 6.7 15 47.45 33.98 5 37.22 -5.7Transocn RIG ... ... ...dd 14.16 7.20 8226 13.08 +22.5TrGasSur TGS ... ... ... 24.22 11.76 295 13.60 -38.8Travelers TRV 3.08f 2.5 16 150.55 113.76 658 122.77 -9.5sTravelport TVPT .30 1.5 ... 19.57 12.10 682 19.46 +48.9TrecoraRs TREC ... ... 20 15.10 10.25 13 14.65 +8.5Tredgar TG .44 1.9 31 24.95 14.70 40 23.30 +21.4TreeHseF THS ... ... 17 85.99 36.35 388 52.77 +6.7Trex s TREX ... ... 37 66.76 33.51 249 65.19 TriPointe TPH ... ... 13 19.55 12.28 612 16.46 -8.1TriContl TY 1.02e 3.9 ...q 28.32 22.63 31 26.48 -1.7TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 0 50.91 +1.0TrianglCap TCAP 1.20 10.3 ... 17.83 8.91 251 11.66 +22.9Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 25.15 +.1TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 0 25.10 -.4TribMda A TRCO 1.00 2.6 12 43.71 34.81 277 38.31 -9.8TrilogyMtl TMQ ... ... ... 1.87 .62 86 1.80 +65.1TrimShrk n TTAC ... ... ... 38.16 29.09 14 35.78 +6.1TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.56 -2.3sTriNetGrp TNET ... ... 37 57.37 31.52 176 56.87 +28.3Trinity TRN .52 1.5 8 38.25 26.80 770 34.46 -8.0TrinityPlce TPHS ... ... ... 7.59 5.86 6 6.83 -1.7Trinseo SA TSE 1.60f 2.3 8 85.35 57.70 248 70.85 -2.4TrioTch TRT ... ... 14 8.47 4.05 1 4.53 -35.4TriplePtV TPVG 1.44 11.3 7 14.19 11.12 16 12.76 +.6TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.00 -3.4Triple-S GTS ... ... 36 44.01 15.05 97 39.63 +59.5TritonInt n TRTN 2.08f 6.9 ... 43.85 27.76 401 30.12 -19.6TriumphGp TGI .16 .8 4 34.58 18.30 284 19.30 -29.0Tronox TROX .18 .9 62 28.40 14.83 800 19.87 -3.1TrueBlue TBI ... ... 17 29.50 19.30 90 27.05 -1.6Tsakos TNP .20 5.6 ... 5.27 3.11 111 3.59 -8.2TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 25.35 +.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 0 25.02 +1.1TsaksE p E TNPpE ... ... ... 25.89 24.58 7 25.11 -.4Tuppwre TUP 2.72 6.7 ...dd 71.23 39.62 381 40.73 -35.0Turkcell TKC ... ... ... 11.29 5.92 591 6.51 -36.2TurnPtBr n TPB .16 .5 ... 32.73 14.45 62 32.48 +53.7TurqHillRs TRQ ... ... 26 3.59 2.58 939 2.84 -17.2tTutorPerini TPC ... ... 9 29.90 17.75 254 17.85 -29.622ndCentry XXII ... ... ...dd 4.44 1.33 2477 2.68 -4.3Twilio n TWLO ... ... ... 62.34 23.25 724 56.17 +138.0Twitter TWTR ... ... ...dd 47.79 15.67 14201 43.89 +82.8TwoHrb pfA TWOpA 2.03 7.4 ... 28.17 25.38 6 27.40 +.5TwoHrb pfB TWOpB 1.91 7.2 ... 27.06 24.54 11 26.46 +.8TwoHrbI rs TWO 1.88 11.6 7 16.83 13.85 1508 16.15 -.7TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 24 24.97 -.4TylerTech TYL ... ... 53 240.35 165.14 107 225.76 +27.5Tyson TSN 1.20 1.8 13 84.65 58.36 1537 66.83 -17.6U -UBS 3xLCr WTIU ... ... ... 41.02 10.46 29 37.93 +61.1tUBS 3xInvC WTID ... ... ... 42.70 6.85 15 7.26 -52.5VelDlyIn n EXIV ... ... ... 61.00 26.21 3 32.00 -33.9VelLngVS n EVIX ... ... ... 23.61 8.45 0 9.85 -17.8UBS FILCG FBGX ... ... ...q 269.99 161.21 2 253.11 +11.4UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 1 81.86 -4.2UBS Grp UBS .69e 4.6 ... 20.89 15.03 1284 15.14 -17.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 43

UDR UDR 1.29 3.5 23 40.33 32.88 957 37.34 -3.1sUGI Corp UGI 1.04f 2.0 11 52.93 42.51 393 52.80 +12.5UMH Prop UMH .72 4.6 30 17.29 11.38 95 15.75 +5.7UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 1 26.45 -3.2UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 5 25.65 -5.6UQM Tech UQM ... ... ...dd 1.79 .71 15 .97 -30.2US FdsHl n USFD ... ... 25 38.74 25.43 1047 37.87 +18.6US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 55 101.75 56.50 15 98.60 +36.6US Silica SLCA .25 1.0 33 38.70 23.75 1209 25.99 -20.2US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.4 ...dd 19.33 14.55 70 16.99 +2.7Usaa USA Vl ULVM ... ... ... 55.24 48.81 6 51.34 -1.3Usaa SCVal USVM ... ... ... 55.54 47.00 4 54.52 +7.5USAA IntlVl UIVM ... ... ... 55.54 47.64 9 47.88 -6.9Usaa EMVl UEVM ... ... ... 56.13 45.86 2 45.86 -10.7Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.53 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.57 -3.2USANA s USNA ... ... 29 121.15 52.80 57 115.00 +55.3sUSCF Oil n USOU ... ... ... 78.48 22.66 20 76.38 +77.7tUSCF ShOil USOD ... ... ... 26.29 4.86 13 5.12 -54.8USCF shpei BUY ... ... ... 28.70 23.45 27.50 +8.6USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 13.1 ... 12.00 9.00 9 10.80 -4.0USG USG ... ... 24 43.40 25.60 625 43.15 +11.9Ultrapar UGP .55e 4.6 ... 26.48 11.32 334 11.97 -47.3UndrArm s UAA ... ... 39 24.70 11.40 2077 22.52 +56.1UnAr C wi UA ... ... ... 22.68 10.36 1490 21.10 +58.4Uni UFI ... ... 15 39.21 27.98 27 32.27 -10.0UniFirst UNF .45f .2 23 193.05 135.95 39 181.35 +10.0UnilevNV UN 1.43e 2.6 ... 61.62 51.56 889 55.77 -1.0Unilever UL 1.48e 2.7 ... 60.13 50.74 690 55.40 +.1UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.1 10 148.33 101.06 1310 141.23 +5.3UniqueF n UFAB .60 6.9 11 9.91 7.05 3 8.75 +17.9Unisys UIS ... ... ...dd 13.90 6.90 169 13.15 +61.3Unit UNT ... ... 14 26.82 15.29 243 25.44 +15.6UtdContl UAL ... ... 10 81.39 56.51 1623 70.16 +4.1UtdMicro UMC .09e 3.1 ... 3.14 2.21 2671 2.90 +21.3UPS B UPS 3.64 3.4 18 135.53 101.45 1145 105.76 -11.2UtdRentals URI ... ... 8 190.74 106.52 643 145.15 -15.6USNatGas UNL ... ... ...q 10.28 8.54 9.35 +1.9US12MoOil USL ... ... ...q 25.74 15.99 48 24.69 +18.0USAntimny UAMY ... ... ... .59 .20 30 .47 +46.9US Bancrp USB 1.20 2.4 14 58.50 48.49 4482 49.97 -6.7US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 930.00 +4.7US Bcp pfH USBpH .89e 3.7 ... 24.55 21.61 38 23.89 +5.8US Bcp pfM USBpM 1.63 5.8 ... 30.16 27.24 57 27.98 -.9US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 113 25.37 +.4US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.31 325 21.64 +19.6US Cellular USM ... ... 49 41.82 32.06 81 37.44 -.5US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 13 25.34 +.4US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 9 25.74 +.1US Cell64 UZC 1.81 7.0 ... 27.50 24.55 6 25.83 -.3USCmdtyFd USCI ... ... ...q 45.44 37.83 105 42.94 +1.0USDslHtOil UHN ... ... ...q 21.76 13.49 20.57 +6.4US GasFd UGA ... ... ...q 36.45 23.60 7 33.78 +6.1USCoppFd CPER ... ... ...q 21.26 17.02 18 18.43 -12.5USAgriFd USAG ... ... ...q 18.21 15.87 16.23 -1.7US NGas rs UNG ... ... ...q 27.92 20.40 889 23.44 sUS OilFd USO ... ... ...q 15.08 9.00 21079 14.92 +24.2tUS ShrtOil DNO ... ... ...q 77.45 44.33 6 44.75 -21.2USSteel X .20 .6 20 47.64 20.67 7060 33.93 -3.6UtdTech UTX 2.80 2.2 22 139.24 109.10 2466 124.92 -2.1UtdhlthGp UNH 3.60f 1.5 23 256.73 183.86 1246 246.98 +12.0UNITIL UTL 1.46 2.8 27 52.84 40.92 22 51.63 +13.2Univar n UNVR ... ... 50 31.95 25.57 805 26.33 -15.0UnvslCp UVV 3.00f 4.5 9 68.25 45.95 87 66.50 +26.7UnvHR UHT 2.64 4.0 39 84.90 53.00 21 66.12 -12.0UnivHlthS UHS .40 .4 14 128.15 95.26 332 111.40 -1.7Univ Insur UVE .64a 1.8 12 36.85 15.08 91 35.90 +31.3UnvSecInst UUU ... ... ...dd 3.50 1.05 55 1.30 -23.5UnivTInst UTI .08 2.5 ...dd 3.78 2.21 8 3.24 +35.0UnumGrp UNM .92 2.5 2 58.73 36.15 772 37.55 -31.6Ur-Energy URG ... ... 71 .79 .50 273 .71 +3.5UraniumEn UEC ... ... ...dd 2.00 .96 781 1.63 -7.9UrbnEdg n UE .88 3.8 27 26.19 19.51 259 22.89 -10.2UrstdBid UBP 1.06f 5.8 36 18.92 15.36 4 18.15 +7.1UrsBidA UBA 1.08f 4.8 30 23.94 17.20 44 22.53 +3.6UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 7 25.23 -4.0UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 82 24.79 -5.2V -VF Corp VFC 1.84 2.3 43 85.15 55.51 672 81.49 +10.1VICI Pr n VICI .64 3.1 ... 21.33 17.58 1088 20.86 -.1VOC EnTr VOC .47e 8.4 12 6.66 3.15 29 5.61 -5.2VaalcoE EGY ... ... ... 2.96 .68 354 2.63 +277.3VailRsrt MTN 5.88 2.1 29 288.83 197.48 163 279.11 +31.4Vale SA VALE .29e 2.3 12 15.24 8.56 9925 12.55 +2.6ValeantPh VRX ... ... 6 27.79 10.94 2240 23.00 +10.7ValeroE VLO 3.20 3.0 29 126.98 64.22 2073 108.17 +17.7ValeroEPt VLP 2.03f 5.3 14 48.66 33.25 20 38.43 -13.6Valhi VHI .08 1.6 47 9.24 2.13 118 5.16 -16.4Validus VR 1.52 2.2 15 67.96 41.15 248 67.71 +44.3Validus pfA VRpA ... ... ... 26.12 24.12 5 25.74 -.7Validus pfB VRpB ... ... ... 26.23 24.15 15 25.55 -.3VlyNBcp VLY .44 3.6 21 13.38 10.61 732 12.22 +8.9VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 3 26.72 -3.7VlyBcp pfB VLYpB ... ... ... 28.11 24.99 5 26.00 -1.7Valmont VMI 1.50 1.0 22 176.35 137.90 45 151.65 -8.6Valvoline n VVV .30 1.4 ... 25.63 19.86 427 21.19 -15.4VanEMGold OUNZ ... ... ...q 13.44 11.93 33 12.69 -1.2VanEGold GDX .06e .3 ...q 25.58 20.84 36295 22.47 -3.3VnE LgFl n LFEQ ... ... ... 28.49 24.56 1 26.69 +1.4VanE Grn n GRNB ... ... ... 27.50 25.81 1 25.99 -3.7VnEkSteel SLX .40e .9 ...q 51.92 38.01 6 44.79 -2.3MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 5 21.68 -7.1VanE Env EVX .53e .6 ...q 92.00 77.29 90.14 +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 22.71 48 22.78 -6.9VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 701 31.27 +.2VanE ChiBd CBON .68e ... ...q 24.34 21.60 22.73 +.1VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 15 24.41 +.9VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.94 5695 21.00 -1.0VanE BDC BIZD 1.47e 8.9 ...q 18.20 15.39 10 16.52 -.5VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 66 19.58 -.4VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 155 28.63 -4.4VanE IntHY IHY 1.26 5.2 ...q 26.20 24.18 73 24.18 -5.7VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 19 23.86 -.9VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 4 25.23 -5.2VanE EmM EMAG .92 4.5 ...q 22.45 20.25 3 20.57 -5.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 45 25.22 -.2VanE EMBd EMLC .98 5.8 ...q 19.91 16.75 970 16.95 -10.7VanEAltEn GEX 1.07e 1.9 ...q 64.75 57.00 1 57.69 -5.7VEckMun PRB .15e .6 ...q 24.68 24.08 24.22 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 25 17.26 +.1VanE LgMu MLN .62 3.1 ...q 20.43 19.41 8 19.85 -2.4VanEIntMu ITM .54 2.3 ...q 24.33 23.25 113 23.56 -2.1VnEkHiInInf YMLI 1.20 9.5 ...q 15.10 11.07 2 12.65 -5.8VanE GenDr GNRX ... ... ... 26.68 20.60 24.70 +1.6VanE OilR CRAK ... ... ...q 33.85 23.02 3 31.44 +2.4V IntMoat MOTI ... ... ...q 36.88 32.00 1 32.39 -5.1VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 51.33 +4.6VnEkGlSpin SPUN ... ... ...q 25.99 21.84 47 25.36 +5.0VanEChAMC CNXT ... ... ...q 37.10 28.32 3 28.86 -16.6VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 3 31.59 +4.0VanEWMoat MOAT .41e .9 ...q 46.20 38.21 27 43.57 +2.6VanE UncOG FRAK .06e .3 ...q 17.99 12.59 11 17.34 +10.7VnEkSemi SMH .58e .6 ...q 114.55 80.92 4292 101.17 +3.4VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 5 99.84 +9.3VanE Agri MOO 1.10e 1.8 ...q 65.86 54.63 34 61.88 +.5VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 6137 25.76 -1.1VnEkRusSC RSXJ .81e 2.3 ...q 44.21 35.40 0 35.58 -13.2VEckVcREr REMX .50a 2.2 ...q 32.97 17.53 76 22.61 -24.9 VEckChina PEK 1.41e 1.3 ...q 54.26 39.46 5 39.77 -17.6VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 8 48.17 -29.0VanE Egyp EGPT ... ... ...q 40.97 26.30 46 35.34 +8.1VEckPoland PLND .29e 1.8 ...q 21.80 15.47 1 15.87 -19.7VanE JrGld GDXJ ... ... ...q 37.76 29.84 12914 33.00 -3.3VanE Coal KOL .13 .8 ... 18.49 13.13 23 15.60 -2.7VnEk Viet VNM .32e 2.1 ...q 20.50 14.03 529 15.14 -15.3VanEBrzSC BRF ... ... ...q 26.12 17.34 6 18.06 -23.0tVanEIndo IDX .25e 1.3 ...q 26.90 20.00 8 19.97 -19.6VanENatRs HAP .64e 1.7 ...q 39.67 32.41 2 36.59 -1.4VanE VAfr AFK .53e 2.3 ...q 27.39 21.36 6 23.45 -5.7VanE Gam BJK 1.07e 2.4 ...q 50.35 38.99 15 44.00 -5.7VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 59 88.75 -6.7VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 303 80.92 -3.5VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 672 78.13 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1122 79.12 -3.0VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 29 115.46 -4.6VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 117 118.53 +6.5VangMegV MGV 1.53e 2.1 ...q 81.59 68.94 41 74.42 -2.7VangMega MGC 1.47e 1.5 ...q 96.61 82.38 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 432 82.99 -3.1VangEMI VXF 1.13e 1.0 ...q 122.29 99.37 204 118.54 +6.1VangGrth VUG 1.38e .9 ...q 154.46 125.79 432 149.36 +6.2VangLgCp VV 1.84e 1.5 ...q 131.68 110.36 225 124.58 +1.6VangMidC VO 1.76e 1.1 ...q 164.17 140.54 223 157.71 +1.9VangSmCp VB 1.63e 1.0 ...q 161.05 131.25 432 156.73 +6.0VangSCG VBK 1.19e .7 ...q 182.77 141.75 75 177.03 +10.1VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 138 136.48 +2.8VangTSM VTI 2.17e 1.5 ...q 146.87 123.56 1325 140.41 +2.3VangValu VTV 2.05e 2.0 ...q 113.46 96.02 562 103.84 -2.3VangSP500 VOO 3.81e 1.5 ...q 263.37 220.72 1158 248.79 +1.4VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 122 110.52 -.9VangMCGr VOT .82e .6 ...q 139.56 115.92 112 134.44 +5.3VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 7325 81.61 -1.7VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 441 101.53 -.5VangAllWld VSS 2.83e 2.5 ...q 127.14 106.63 124 114.18 -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 1225 51.48 -5.9VangEmg VWO 1.10e 2.6 ...q 50.99 40.43 9352 41.78 -9.0VangPacif VPL 1.37e 2.0 ...q 77.96 64.78 184 68.64 -5.8VangEur VGK 1.71e 3.1 ...q 63.60 54.60 2132 55.94 -5.4VangTEBd VTEB .28e ... ...q 52.07 50.36 213 51.01 -1.3Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.90 54 145.62 +6.3Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 26 106.04 -3.6VanSC600V VIOV 1.66e 1.2 ...q 146.16 114.49 8 142.43 +7.6VanSC600G VIOG 1.13e .7 ...q 168.77 128.05 13 164.26 +12.6VangSC600 VIOO 1.19e .8 ...q 157.65 121.82 14 154.09 +10.6VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 6 124.61 +2.3VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 5 139.60 +4.9VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 15 131.84 +3.1VangFTSE VEA 1.10e 2.6 ...q 47.89 40.88 5607 42.53 -5.2VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 63 168.98 +8.3VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 152 133.80 -8.4VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 228 104.16 +5.3VangFncl VFH .90e 1.3 ...q 75.48 59.92 293 67.33 -3.9VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 163 160.35 +4.0VangIndl VIS 2.25e 1.7 ...q 151.28 125.63 67 135.84 -4.6VangInfT VGT 1.61e .9 ...q 190.46 139.43 330 181.26 +10.0VangMat VAW 2.12e 1.6 ...q 144.65 120.06 58 130.82 -4.3VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 338 117.14 +.5VangTel VOX 3.14e 3.7 ...q 95.57 81.62 161 84.75 -7.0VantageEn VEI ... ... ... VarianMed VAR ... ... 87 130.29 95.23 262 113.84 +2.4VectorGp VGR 1.60b 8.4 23 23.14 18.70 315 19.07 -14.8Vectren VVC 1.80 2.5 28 71.55 57.48 410 71.41 +9.8Vectrus VEC ... ... 15 41.48 25.17 39 31.74 +2.9tVedantaLtd VEDL 1.20e 9.1 ... 21.99 13.01 588 13.13 -37.0VeevaSys VEEV ... ... 88 85.00 52.17 488 78.24 +41.5VenatorM n VNTR ... ... ... 26.90 15.74 325 16.06 -27.4Ventas VTR 3.16 5.4 16 70.18 46.55 2080 58.02 -3.3VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 22 25.18 +.1sVeoneer n VNE ... ... ... 44.40 41.45 1402 44.20 +3.6Vereit VER .55 7.3 ...cc 8.75 6.52 6920 7.50 -3.7Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 40 25.60 +.1VeriFone PAY ... ... 32 23.14 14.90 766 22.83 +28.9Veritiv VRTV ... ... ...dd 45.40 20.35 26 39.15 +35.5VerizonCm VZ 2.36 4.7 7 54.77 42.80 8435 50.70 -4.2VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 34 25.99 -1.5VermilnE g VET 2.03 ... ... 40.59 29.91 57 36.05 -.7Verso Cp VRS ... ... ... 22.69 3.82 155 21.90 +24.6Versum VSM .24f .7 ... 42.74 31.35 90 36.72 -3.0ViadCorp VVI .40 .7 28 61.85 46.05 39 55.95 +1.0Vicon VII ... ... ...dd .76 .19 13 .28 -31.0VictSCHiD CSB .60e ... ...q 47.14 39.13 3 46.59 +4.4VinaConc VCO .66e 1.6 ... 47.99 30.95 38 40.75 +10.2VinceHlg rs VNCE ... ... 5 17.30 3.20 18 16.79 +171.2Vipshop VIPS ... ... 10 19.14 7.79 4556 10.82 -7.7VirnetX VHC ... ... ...dd 8.75 2.10 139 3.50 -5.4VirDynCr n BLHY ... ... ... 25.49 24.24 3 24.46 -1.4VirShUS n VESH ... ... ... 24.93 21.19 21.78 -4.7ZweigTR ZTR .97 8.5 ...q 14.18 10.74 83 11.37 -15.1VirtGblMSc VGI 1.87 13.9 ...q 19.46 13.32 46 13.43 -23.3Visa s V .84 .6 44 136.69 93.19 3616 131.45 +15.3sVishayInt VSH .34f 1.4 ...dd 25.00 16.45 2496 24.40 +17.6VishayPrc VPG ... ... 36 40.45 16.55 24 39.05 +55.3VistaGold VGZ ... ... ...dd .92 .60 125 .67 -4.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 335 15.83 +8.6VistraEn n VST ... ... ... 24.81 15.79 3476 22.81 +24.5VitaminSh VSI ... ... 7 12.00 2.95 173 6.90 +56.8VivintSolar VSLR ... ... 20 6.10 2.70 120 5.10 +25.9VMware VMW ... ... 43 165.00 85.70 3154 160.37 +28.0VoceraCm VCRA ... ... ...dd 32.23 22.43 232 31.73 +5.0VolarisAv VLRS ... ... ... 16.00 4.87 346 5.30 -33.9VolitionRX VNRX ... ... ... 4.00 1.85 5 2.09 -28.9VoltInfoSci VISI ... ... ...dd 4.90 2.16 5 3.35 -11.8sVonage VG ... ... ...dd 13.02 6.28 587 12.95 +27.3Vornado VNO 2.52 3.4 26 80.92 64.14 466 74.28 -5.0Vorndo pfK VNOpK 1.43 5.5 ... 25.78 23.64 12 25.75 +1.9Vorndo pfL VNOpL 1.35 5.5 ... 25.78 22.37 26 24.74 -.6Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 23 23.56 -6.1Voxeljet VJET ... ... ... 6.37 3.07 4 3.45 -24.5tVoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.42 16 9.46 -9.7tVoyaEmHi IHD .92 11.8 ...q 9.86 7.76 38 7.78 -12.6VoyaFincl VOYA .04 .1 17 55.27 35.82 623 46.95 -5.1VoyaGlAdv IGA 1.12 10.0 ...q 11.85 10.45 47 11.20 -2.0VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 148 7.29 -5.9VoyaInfra IDE 1.46 9.8 ...q 17.66 14.35 34 14.90 -11.6tVoyaIntHD IID .83 12.7 ...q 7.94 6.51 30 6.51 -13.7VoyaPrRTr PPR .29 5.8 ...q 5.38 4.98 160 5.03 -.8VoyaNatRs IRR .81 13.1 ...q 7.00 5.63 101 6.18 -1.3VulcanM VMC 1.12 .9 27 141.20 108.17 788 128.52 +.1W -W&T Off WTI .40 5.8 12 8.92 1.81 2119 6.85 +106.9WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.47 -2.6WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.49 -7.1WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 22.85 +2.1WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 23.69 -3.3WBI LCTG WBIE .19e .7 ...q 28.05 23.50 7 25.87 -.7WBI LCTV WBIF .22e .8 ...q 30.46 25.84 5 28.09 -2.9WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 8 25.74 -.4WBI LCTS WBIL .04e .2 ...q 29.15 24.92 4 26.01 -5.2WBI PwFact WBIY ... ... ... 27.94 22.34 22 26.98 +1.4WBITacRot WBIR ... ... ... 26.78 24.18 2 24.67 -3.1WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 17 23.84 -6.0WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 32 23.85 -4.4WEC Engy WEC 2.21 3.4 21 70.09 58.48 952 65.18 -1.9WEX Inc WEX ... ... 37 193.86 101.14 153 191.11 +35.3sWGL Hold WGL 2.06 2.3 17 88.76 80.91 283 88.71 +3.3WNS Hldg WNS ... ... 29 53.88 33.28 164 52.50 +30.8WP Carey WPC 4.06 6.1 18 72.41 59.23 292 66.48 -3.5WPP plc WPP 3.91e 5.1 ... 103.53 75.57 88 76.42 -15.6WPX Engy WPX ... ... ...dd 19.23 8.87 4616 18.49 +31.4WPX pfA WPXp 1.56 2.0 ... 79.61 44.24 11 76.37 +23.5Wabash WNC .30 1.6 14 26.54 18.25 190 18.88 -13.0WABCO WBC ... ... 16 162.20 113.47 228 113.93 -20.6Wabtec WAB .48 .5 31 104.21 69.20 210 99.29 +21.9WaddellR WDR 1.00 5.3 13 23.82 17.53 417 18.74 -16.1WageWrks WAGE ... ... 30 69.25 38.40 268 52.50 -15.3 WalMart WMT 2.08f 2.5 20 109.98 73.13 4388 84.44 -14.5WalkerDun WD ... ... 9 61.44 42.66 105 56.64 +19.2WarrMet n HCC .20 ... ... 31.65 8.34 787 26.71 +35.5WashPrGp WPG 1.00 12.3 22 9.79 5.40 1729 8.16 +14.6WashPr pfH WPGpH 1.88 7.9 ... 25.55 20.05 5 23.85 -3.0WashPr pfI WPGpI 1.72 8.0 ... 25.90 19.11 23 21.41 -13.6WREIT WRE 1.20 4.0 29 33.96 24.92 234 30.35 -2.5WasteCon s WCN .56 ... 40 78.48 63.14 471 75.30 +6.1WsteMInc WM 1.85 2.3 17 89.73 73.18 658 81.59 -5.5Waters WAT ... ... 29 220.20 171.32 205 192.56 -.3Watsco WSO 5.80 3.3 33 192.94 141.61 135 176.64 +3.9WatscoB WSO/B 5.00f 2.8 37 192.75 142.00 176.78 +4.6WattsWtr WTS .84f 1.1 27 84.25 59.15 82 79.90 +5.2Wayfair W ... ... ...dd 119.84 55.33 607 115.94 +44.4WeathfIntl WFT ... ... ...dd 4.72 2.07 6530 3.20 -23.3WebsterFn WBS 1.32f 2.1 22 67.86 44.04 132 64.18 +14.3WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 92 105.73 32.16 399 101.09 +128.3WeinRlt WRI 1.58f 5.1 11 33.83 25.67 560 30.74 -6.5WeisMk WMK 1.20 2.2 26 57.82 31.26 65 53.88 +30.2Welbilt WBT ... ... ... 23.77 18.34 552 22.18 -5.7sWellcare WCG ... ... 29 247.94 162.25 151 249.69 +24.2WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 229 25.64 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 2 1260.85 -3.8WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 41 24.83 -1.1WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 23 24.64 -1.9WellsF pfP WFCpP 1.31 5.2 ... 25.53 23.69 22 24.97 -.9WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 71 26.13 -3.2WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 32 27.58 -3.6WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 15 25.90 -2.1WellsFargo WFC 1.56 2.8 13 66.31 49.27 12801 55.56 -8.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 37 25.25 -2.7WellsF pfX WFCpX ... ... ... 26.16 24.15 43 25.08 -1.8WellsF pfW WFCpW ... ... ... 26.65 24.32 45 25.37 -2.4WellsF pfV WFCpV ... ... ... 26.82 25.00 65 25.89 -3.4EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.52 187 5.62 -5.2WFAdvInco EAD .82 10.2 ...q 8.97 7.80 85 7.98 -5.0WFAdMSec ERC 1.16 9.3 ...q 13.65 12.44 83 12.50 -4.3WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 6 26.11 -1.4WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 7 12.31 -6.7Welltower WELL 1.68e 2.7 14 75.91 49.58 1328 62.90 -1.4Welltwr pfI HCNpI 3.25 5.5 ... 67.53 54.50 16 59.52 -.6WescoAir WAIR ... ... ...dd 11.95 6.05 136 11.00 +48.6Wesco Intl WCC ... ... 17 69.35 48.95 273 57.65 -15.4WestPhrm WST .56 .6 42 103.36 80.02 137 98.92 +.3WstnAlliB WAL ... ... 17 64.06 44.83 714 57.35 +1.3WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 14 25.46 -2.9WstACpLn TLI .87 8.6 ...q 11.22 10.11 13 10.14 -3.6WAstEMkt EMD .84 6.3 ...q 16.16 13.19 202 13.30 -14.5WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 13 16.66 -7.4tWAstGlbHi EHI 1.16 12.7 ...q 10.40 9.08 122 9.11 -10.9WstAstHI2 HIX .80 13.7 ...q 7.35 5.97 138 6.43 -7.7WAHiInOp HIO .43 8.9 ...q 5.21 4.74 174 4.77 -5.9WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 44 14.48 -4.2WstnAsst PAI .69 5.0 ...q 17.37 13.32 14 13.77 -13.0WstnAsInt SBI .48 5.5 ...q 9.98 8.58 11 8.66 -7.0WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 7 20.54 -10.1WAMgdMu MMU .78 6.1 ...q 14.60 12.54 65 12.76 -9.4WstAstMtg WMC 1.24e 11.7 8 10.95 8.54 239 10.64 +6.9WAMtDOp DMO 2.82a 12.2 ...q 27.29 22.70 44 23.03 -6.6WA MunDef MTT 1.01a 4.7 ...q 23.85 20.45 28 21.39 +2.4WstAMunHi MHF .34 4.7 ...q 8.05 7.08 53 7.21 -2.6WAMunPrt MNP .87 6.2 ...q 16.26 13.94 13 14.12 -7.3WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 18 12.69 -8.1WstAVari GFY .93 5.5 ...q 17.79 16.59 3 16.78 -3.4WAstInfSc WIA .38 3.4 ...q 12.10 11.10 18 11.34 -3.8WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 73 11.14 -2.5WstC&G gs WRN ... ... ... 1.44 .71 108 .84 -17.1WstnGasEq WGP 2.19f 6.1 22 43.72 31.63 73 36.17 -2.7WstnGasPt WES 3.74f 7.7 39 57.15 40.44 293 48.58 +1.0WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 2155 20.11 +5.8WestlkChm WLK 1.59f 1.5 11 124.30 65.41 387 107.27 +.7WestlkCLP WLKP 1.55 6.2 17 25.65 21.10 23 24.85 -.4WestmRs s WMLP .46m 33.0 ...dd 4.60 .98 8 1.40 -49.8WestpacBk WBK 1.52e 7.1 ... 26.38 20.52 158 21.53 -11.7WestRck WRK 1.72 3.0 17 71.55 54.05 1041 56.59 -10.5WestwdH WHG 2.72 4.6 13 71.00 53.51 6 59.35 -10.4Weyerhsr WY 1.28 3.5 32 38.39 30.95 2170 36.57 +3.7WheatPr g WPM .28e ... 28 22.72 18.32 1485 22.46 +1.5Whrlpl WHR 4.60f 3.1 31 200.61 142.30 300 146.15 -13.3WhtMtIns WTM 1.00 .1 61 933.70 786.23 5 902.72 +6.0WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.0 32 15.15 10.06 204 12.60 -12.6WhitngPet rs WLL ... ... ...dd 56.47 15.88 1959 51.40 +94.1WidOpW n WOW ... ... ... 17.89 6.03 393 10.30 -2.6WidePoint WYY ... ... ...dd .73 .41 14 .54 -16.9WildhRs n WRD ... ... ... 29.67 10.36 981 24.49 +33.0WileyJA JW/A 1.20 1.9 17 71.75 51.50 151 62.95 -4.3WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 63.44 -3.4WLyonHm WLH ... ... 12 32.95 18.85 163 23.33 -19.8WmsCos WMB 1.36 5.0 10 33.67 24.00 2978 27.04 -11.3WillmsPtrs WPZ 2.46f 6.1 48 44.06 32.74 785 40.50 +4.4WmsSon WSM 1.72 2.8 18 65.99 42.68 802 61.48 +18.9Winnbgo WGO .40 1.0 13 58.65 33.15 305 40.05 -28.0Wipro s WIT .03e .6 ... 6.40 4.50 827 4.75 -13.2WirelessT WTT ... ... ...dd 2.64 1.35 2.20 -9.5WT IntQua IQDG ... ... ... 32.75 27.93 2 29.77 -3.0WT ST HiYl SFHY ... ... ... 51.40 48.47 49.44 +.9WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.00 -2.7WT Corp n WFIG ... ... ... 50.34 47.25 0 47.37 -5.2WT EmMDv DVEM ... ... ... 36.70 29.66 2 30.92 -6.9WT G exMx XMX ... ... ... 31.68 27.03 0 29.44 -.6WT DyCEu DDEZ ... ... ... 33.88 29.43 29.57 -6.1WT DyInEq DDWM ... ... ... 32.00 28.25 42 28.76 -5.8WT DyInSm DDLS ... ... ... 34.74 30.22 6 31.43 -6.2WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 4 26.02 -.2WT LgSEq DYLS ... ... ...q 34.53 29.20 9 33.05 +1.4WT EuLoc EZR ... ... ... 34.19 27.36 2 27.65 -11.2WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 25.96 -1.0WT GlSmC GSD ... ... ... 35.24 30.06 1 32.31 -2.3WTWkDUSE USWD ... ... ...q 34.04 29.30 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 43 48.54 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 4 30.05 -3.4WT PutStr PUTW ... ... ... 30.04 26.65 10 29.38 +1.1WT EMexSt XSOE .77e 2.7 ...q 35.10 26.76 6 29.05 -8.8WT JpDvG JHDG ... ... ...q 30.34 25.63 27.23 -6.0WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 20 31.53 -.5WT EurDiv EUDG .51e 2.0 ...q 28.46 24.74 4 25.52 -5.3WTFltRtTr USFR ... ... ...q 27.90 24.96 101 25.09 +.3WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 502 63.16 -.9WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 43.42 -5.0tWTEmLDbt ELD 1.74 5.0 ...q 40.08 34.18 12 34.50 -10.3WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 11 24.62 -1.7WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.93 -1.6Wis US Mul USMF ... ... ... 29.69 24.68 1 29.11 +4.7GrnHCmdty GCC ... ... ...q 19.89 18.37 16 18.53 -3.6WT Diefa DWM .74e 1.4 ...q 59.63 51.45 20 52.42 -6.0WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.87 7 41.35 -6.8WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 6 86.49 -2.1WTEurEq DEW 1.75e 3.8 ...q 51.17 44.94 12 45.65 -5.9WTEurSC DFE 1.48e 2.3 ...q 75.61 63.66 110 64.87 -8.1WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 9 69.99 -3.9WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.29 3 41.82 -3.6WT IntLC DOL 1.69e 3.5 ...q 54.18 46.87 12 47.65 -5.9WTIntMC DIM 1.53e 2.4 ...q 73.72 63.06 3 64.75 -6.1WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 39 71.06 -7.5WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 3 56.95 -3.8WTJpnSC DFJ 1.26e 1.7 ...q 85.64 68.86 54 74.90 -6.9WTJpHedg DXJ 1.37e 2.6 ...q 62.78 50.80 752 52.93 -10.8WT LCD DLN 1.84e 2.1 ...q 97.25 83.50 14 89.68 -2.6 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 59 18.83 10.39 1 13.60 -7.2AAON AAON .32f .9 42 40.25 29.05 173 34.50 -6.0AC Immun n ACIU ... ... ... 13.91 6.03 24 9.30 -27.3ACI Wwde ACIW ... ... ...cc 27.16 20.23 316 25.15 +10.9ACM Rsc n ACMR ... ... ... 15.60 4.74 43 10.99 +109.3ACNB Cp ACNB .92f 2.6 19 36.00 24.45 4 34.90 +18.1AGNC Inv AGNC 2.16 11.4 7 21.94 17.84 2731 18.95 -6.1AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 3 25.87 +.1AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 7 25.80 +.3ALJ Reg n ALJJ ... ... ... 3.75 1.42 14 1.90 -39.7AMAG Ph AMAG ... ... ...dd 25.63 11.93 231 20.15 +52.1AMC Net AMCX ... ... 12 69.02 46.89 256 61.72 +14.1ANGI Hme ANGI ... ... ... 16.61 10.24 173 15.78 +50.9ANI Ph h ANIP ... ... 28 74.70 42.23 45 67.90 +5.4ARC Grp ARCW ... ... ...dd 3.10 1.80 4 2.30 +9.5ARCAbio rs ABIO ... ... ...dd 2.71 .45 187 .54 -60.0ASLAN n ASLN ... ... ... 10.44 5.08 16 8.10 +44.4ASML Hld ASML 1.71e .9 38 216.90 129.33 435 191.47 +10.2ASV Hld n ASV ... ... ... 10.80 4.75 10 5.94 -41.5ATA Inc ATAI .41e 9.6 ...dd 6.62 4.02 2 4.28 -7.4ATN Intl ATNI .68 1.3 ...dd 69.88 49.34 23 54.06 -2.2AV Homes AVHI ... ... 6 21.80 14.65 212 21.55 +29.4AXT Inc AXTI ... ... 22 10.75 5.80 124 6.95 -20.1Abaxis ABAX .72f .9 70 83.98 43.66 50 83.01 +67.6AbeonaTh ABEO ... ... ...dd 22.75 6.25 279 16.10 +1.6Abeona wt ABEOW ... ... ... 17.56 3.40 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 135 6.45 +46.6Abiomed ABMD ... ... ...cc 450.93 139.55 314 409.53 +118.5Abraxas AXAS ... ... 41 3.27 1.51 788 2.85 +15.9AcaciaC n ACIA ... ... ...dd 50.10 24.72 310 34.17 -5.7AcaciaTc ACTG .50 12.2 ...dd 5.50 2.90 43 4.10 +1.2AcadiaHlt ACHC ... ... 18 54.34 26.92 329 41.82 +28.2AcadiaPh ACAD ... ... ...dd 41.20 14.51 1485 16.40 -45.5tAcasti g rs ACST ... ... ...dd 3.36 .56 105 .58 -38.7AccelrDiag AXDX ... ... ...dd 30.35 16.75 90 21.20 -19.1Acceleron XLRN ... ... ...dd 50.00 29.57 478 47.08 +10.9AccessNt ANCX .60 2.0 26 30.99 24.36 26 29.50 +6.0Accuray ARAY ... ... ...dd 6.15 3.60 357 4.08 -5.2AcelRx ACRX ... ... ...dd 5.75 1.55 324 3.55 +75.3sAcerTh rs ACER ... ... ... 23.50 6.56 17 23.50 +69.7AcetoCorp ACET .04m 1.1 ...dd 17.10 2.22 754 3.68 -64.4Achaogen AKAO ... ... ...dd 25.22 8.22 451 8.99 -16.3AchvLfS rs ACHV ... ... ...dd 62.70 3.28 98 3.58 -73.3Achillion ACHN ... ... ...dd 5.66 2.58 1296 2.91 +1.0AclarisTh n ACRS ... ... ...dd 30.08 16.01 129 19.76 -19.9AcordaTh ACOR ... ... ...dd 36.35 16.55 147 29.15 +35.9ActivsBliz ATVI .34f .4 49 79.63 55.86 2013 75.88 +19.8sAcxiom ACXM ... ... 77 34.34 18.60 4843 39.45 +43.1AdamasPh ADMS ... ... ...dd 44.00 13.50 204 25.33 -25.3AdamisPh ADMP ... ... ...dd 5.85 2.35 2065 4.50 +2.3Adaptim n ADAP ... ... ... 14.63 4.36 130 11.74 +75.7AddusHmC ADUS ... ... 49 61.25 30.95 57 58.75 +68.8ADDvtgTch AEY ... ... ...dd 2.33 1.21 0 1.32 -10.5AdestoTc n IOTS ... ... ...dd 10.80 4.25 97 8.30 +28.7AdmaBio ADMA ... ... ...dd 5.70 2.01 64 4.61 +43.6AdobeSy ADBE ... ... 56 258.91 138.31 1306 242.01 +38.1 Adomani n ADOM ... ... ... 18.31 .50 440 1.06 -75.9Adtran ADTN .36 2.4 41 25.10 13.95 235 15.00 -22.5AduroBio n ADRO ... ... ...dd 14.05 5.83 153 7.20 -4.0AdvEmis n ADES 1.00 8.7 3 12.20 7.00 72 11.53 +19.4AdvEnId AEIS ... ... 16 95.00 57.03 257 57.55 -14.7AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 31976 15.00 +45.9Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.42 244 1.55 -45.4AdverumBi ADVM ... ... ...dd 8.59 2.40 1348 5.55 +58.6AdvS Vice n ACT ... ... ... 29.50 24.23 1 25.82 -1.5Aegion AEGN ... ... 22 28.19 19.11 47 25.60 +.7AegleaBio n AGLE ... ... ...dd 12.00 2.81 266 10.39 +92.1AehrTest h AEHR ... ... ... 4.33 2.12 61 2.55 -5.9Aemetis AMTX ... ... ...dd 3.12 .45 2240 1.59 +189.1AeriePhm AERI ... ... ...dd 71.30 47.05 181 64.05 +7.2AeroViron AVAV ... ... ...cc 73.63 36.71 258 70.22 +25.0AEtern g rs AEZS ... ... ...dd 3.29 .97 28 2.00 -15.3Aethlon rs AEMD ... ... ...dd 3.85 .79 104 1.32 +16.9AeviGeno GNMX ... ... ...dd 2.65 1.01 34 1.03 -14.2AffimedNV AFMD ... ... ...dd 2.85 1.15 101 1.70 +30.8Agenus AGEN ... ... ...dd 6.19 2.13 629 2.35 -27.9AgileThera AGRX ... ... ...dd 5.60 .44 306 .53 -80.3sAgilysys AGYS ... ... ...dd 15.62 9.80 103 15.71 +27.9AgiosPhm AGIO ... ... ...dd 99.82 50.91 272 84.61 +48.0AgroFresh AGFS ... ... 16 9.05 4.94 42 7.08 -4.3AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 8 5.45 -48.3Aimmune n AIMT ... ... ...dd 42.00 18.25 193 27.78 -26.5AirT Inc AIRT ... ... ...dd 35.08 14.40 1 32.80 +32.8AirTrnsp ATSG ... ... ...dd 27.67 19.17 265 23.14 AirMedia AMCN ... ... ...dd 2.87 .60 19 .63 -45.2Airgain n AIRG ... ... 39 14.39 7.31 29 9.66 +7.5AkamaiT AKAM ... ... 67 83.08 44.65 1250 74.23 +14.1AkariTh rs AKTX ... ... ... 11.95 1.70 37 2.06 -52.4AkceaTh n AKCA ... ... ... 33.99 8.10 52 25.18 +45.0AkebiaTher AKBA ... ... ...dd 20.25 7.90 624 9.79 -34.2AkersBios AKER ... ... ...dd 1.82 .12 1678 .39 +191.8Akorn Inc AKRX ... ... 49 33.73 10.76 2025 17.11 -46.9Akoustis n AKTS ... ... ... 8.77 4.86 130 7.65 +22.8Alarm.cm n ALRM ... ... 42 49.49 33.39 198 41.48 +9.9AlaskCom ALSK ... ... 58 2.91 1.39 16 1.74 -35.1Albireo ALBO ... ... ... 39.87 20.25 30 36.07 +40.9Alcentra ABDC .72 10.7 ...dd 13.63 5.90 45 6.72 -19.9AlderBioPh ALDR ... ... ...dd 19.35 8.60 240 16.28 +42.1AldeyraTh ALDX ... ... ... 11.90 3.90 32 8.05 +18.4Alexion lf ALXN ... ... 48 149.34 102.10 619 125.76 +5.2Alico ALCO .24 .8 ...dd 34.80 25.55 2 31.10 +5.4AlignTech ALGN ... ... ...cc 371.55 148.95 475 338.68 +52.4AlimerSc h ALIM ... ... ...dd 1.65 .74 28 1.01 -24.1Alkermes ALKS ... ... ...dd 71.22 39.54 494 40.69 -25.7AllgnceBc n ABTX ... ... 30 46.85 31.75 60 43.55 +15.7AllegiantT ALGT 2.80 2.0 11 181.45 111.54 43 139.45 -9.9AllegMrg un ALGRU ... ... ... 1745 10.05 AllenaPh n ALNA ... ... ... 17.56 6.13 58 13.50 +34.2All MMA n AMMA ... ... ... 3.07 .28 131 .30 -73.8AllnceRes ARLP 2.06f 11.4 5 21.90 15.55 79 18.00 -8.6AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 3 2.42 +15.8AlliedMot AMOT .12f .2 47 50.23 22.78 63 48.50 +46.6 Alliqua rs ALQA ... ... ...dd 4.60 1.58 3 1.98 +9.4AllotComm ALLT ... ... ...dd 6.09 4.74 32 5.31 -.4AllscriptH MDRX ... ... ...dd 16.13 10.78 433 12.04 -17.3AlnylamP ALNY ... ... ...dd 153.99 70.76 310 98.62 -22.4AlphaOmg AOSL ... ... 19 18.72 12.92 37 14.20 -13.2Alphabet C GOOG ... ... 28 1186.89 894.79 677 1102.89 +5.4Alphabet A GOOGL ... ... 34 1201.49 915.31 819 1116.28 +6.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 181 2.77 +4.1AlpImmu n ALPN ... ... ...dd 12.87 2.30 4 7.72 -31.1AlpsRtSec n SWIN ... ... ... 32.49 26.83 31.20 +4.8AltaMesa n AMR ... ... ...dd 10.79 6.35 624 6.74 -32.0AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 54.05 9128 72.79 +4.2Altair A n ALTR ... ... ...dd 37.77 16.55 183 33.80 +41.3tAltimm rs ALT ... ... ...dd 3.40 .40 595 .42 -79.0Altisrce n ASPS ... ... 2 33.17 19.28 32 30.24 +8.0AltraIndlM AIMC .68 1.6 25 53.70 38.80 28 43.25 -14.2AmTrstFn AFSI .34 2.3 15 16.37 8.80 302 14.58 +44.8Amarin AMRN ... ... ... 4.60 2.66 1549 3.00 -25.2Amazon AMZN ... ... ...cc 1763.10 931.75 2172 1693.96 +44.8AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 184 19.48 +21.9Ambarella AMBA ... ... ...cc 66.23 37.17 526 37.98 -35.4Amdocs DOX 1.00 1.5 18 71.72 61.00 290 66.39 +1.4tAmedica rs AMDA ... ... ... 6.94 .88 159 .88 -73.1sAmedisys AMED ... ... 53 88.60 45.60 393 91.81 +74.2AMERCO UHAL 1.50e ... 19 400.99 317.43 53 365.40 -3.3AmeriHld n AMRH ... ... ... 13.50 .70 87 1.16 -62.6AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 114 6.38 +5.4AmCarM CRMT ... ... 13 68.20 33.05 21 63.85 +43.0tAmAirlines AAL .40 1.1 6 59.08 37.06 5626 37.75 -27.4ACapSenF ACSF 1.16 9.4 6 13.30 10.35 34 12.30 +16.9AmElTech AETI ... ... ...dd 2.53 .62 40 1.22 -18.7AmerNtl AMNB 1.00 2.4 18 43.00 34.95 4 41.00 +7.0AmNatIns ANAT 3.28 2.7 22 134.03 110.43 34 119.92 -6.5AmOutBr AOBC ... ... 32 22.53 8.32 628 11.73 -8.6AmPubEd APEI ... ... 37 45.75 17.40 40 43.80 +74.9AmRailcar ARII 1.60 4.0 5 42.52 34.29 24 39.62 -4.9AmrRvr AMRB .20 1.2 32 17.50 12.21 2 16.75 +9.9ASoft lf AMSWA .44 2.9 39 16.45 9.00 35 15.24 +31.0AmSupr rs AMSC ... ... ...dd 8.03 2.89 80 7.06 +94.5AWoodmk AMWD ... ... 25 148.44 78.75 157 90.40 -30.6AmerisBc ABCB .40 .8 20 59.05 41.05 892 52.80 +9.5Amerisafe AMSF .88 1.5 23 67.82 51.30 60 57.45 -6.7AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 24 4.10 -1.2sAmSvFn pf ASRVP 2.11 7.2 ... 30.10 26.50 2 29.48 +1.7AmesNatl ATLO .92f 2.9 21 31.90 26.00 5 31.30 +12.4Amgen AMGN 5.28 2.8 16 201.23 163.31 1341 185.71 +6.8AmicusTh FOLD ... ... ... 17.62 9.80 709 15.95 +10.8AmkorTch AMKR ... ... 7 11.88 8.19 512 8.45 -15.9Amphastar AMPH ... ... ... 20.45 14.40 164 15.76 -18.1AmpOnRt ef IBUY ... ... ... 53.50 34.52 68 51.41 +25.8tAmtechSys ASYS ... ... ... 15.45 5.85 198 5.77 -42.7Amyris rs AMRS ... ... ...dd 7.30 1.86 301 6.23 +66.1 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 44

AnalogDev ADI 1.92 2.0 33 103.59 76.07 875 94.51 +6.2Anaptys n ANAB ... ... ... 134.00 20.12 365 72.86 -27.7Anavex rs AVXL ... ... ...dd 5.57 1.85 9073 3.82 +18.6AnchBcWA ANCB ... ... 18 26.45 23.70 6 26.25 +5.8Andersons ANDE .66 1.9 ...dd 38.00 29.60 61 34.35 +10.3AngioDyn ANGO ... ... ... 23.25 14.97 107 22.43 +34.9AnikaTh ANIK ... ... 15 69.81 28.54 73 32.83 -39.1Ansys ANSS ... ... 54 184.95 119.20 260 173.34 +17.4AntaresP ATRS ... ... ...dd 4.09 1.58 209 2.69 +35.2Apellis n APLS ... ... ... 32.00 12.45 201 20.99 -3.3ApogeeE APOG .63 1.3 17 58.30 37.24 235 47.91 +4.8ApollEnd rs APEN ... ... ... 8.30 3.55 24 6.88 +22.9ApolloInv AINV .60 10.6 ... 6.48 5.18 369 5.66 ApolMed n AMEH ... ... ... 30.00 10.00 38 26.72 +11.3AppFolio n APPF ... ... ...cc 68.50 31.15 75 61.75 +48.8Appian A n APPN ... ... ... 43.61 17.02 240 33.59 +6.7Apple Inc AAPL 2.92f 1.6 21 194.20 142.41 13922 183.64 +8.5ApplRecy h ARCI ... ... ...dd 1.75 .52 3 .64 -38.5AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 6 1.30 -18.2AppGenTc AGTC ... ... ...dd 5.75 3.25 166 4.25 +18.1ApldMatl AMAT .80 1.8 13 62.40 40.98 7521 44.80 -12.4ApldOptoel AAOI ... ... 17 103.41 22.54 805 45.97 +21.5Approach AREX ... ... 10 4.21 2.19 392 2.40 -18.9Apptio n APTI ... ... ... 38.35 16.07 222 36.34 +54.5ApricusB rs APRI ... ... ...dd 3.34 .25 118 .38 -79.4AptevoTh n APVO ... ... ... 6.35 1.15 55 4.99 +17.7Aptinyx n APTX ... ... ... 25.12 17.35 30 25.02 +23.9AptoseB g APTO ... ... ... 4.55 1.25 140 3.91 +74.6AquaMetal h AQMS ... ... ...dd 12.65 1.42 490 2.87 +34.7AquaB Tc n AQB ... ... ... 9.99 2.25 15 3.22 -8.5AquinoxPh AQXP ... ... ...dd 16.90 1.96 1493 2.70 -77.0ArQule ARQL ... ... ...dd 6.07 .94 876 5.76 +249.1Aradigm h ARDM ... ... ...dd 7.35 1.03 26 1.46 -78.2AralezP h ARLZ ... ... ...dd 2.98 .31 219 .33 -76.8AratanaTh PETX ... ... ...dd 7.67 3.67 179 4.22 -19.8sArbutusB g ABUS ... ... ...dd 8.25 3.20 430 8.30 +64.4ArcBest ARCB .32 .7 16 50.45 20.40 184 45.15 +26.3ArcadB rsn RKDA ... ... ... 66.56 3.60 87 8.11 +47.5ArchCap s ACGL ... ... 24 34.20 25.71 537 26.76 -11.6ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 27 24.74 -2.4ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 27 24.15 -3.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 18 4.36 +8.9ArcturusT rs ARCT ... ... ... 15.19 4.78 30 9.00 +13.2Ardelyx ARDX ... ... ... 8.65 3.58 848 4.20 -36.4ArenaPh rs ARNA ... ... ...dd 50.05 16.95 286 44.24 +30.2AresCap ARCC 1.52 9.2 8 17.11 15.03 685 16.45 +4.6Argenx n ARGX ... ... ... 103.00 19.36 41 86.00 +36.2ArkRst ARKR 1.00 4.0 92 29.49 21.75 4 24.73 -8.5Arotech ARTX ... ... 27 4.35 2.70 45 3.80 +7.0ArrayBio ARRY ... ... ...dd 20.21 7.15 2045 17.10 +33.6ArrisIntl ARRS ... ... 29 30.38 22.60 1242 25.17 -2.0ArrowFn AROW 1.00b 2.7 17 38.60 29.81 10 37.55 +10.6ArrCountR n DWCR ... ... ... 33.04 27.55 1 28.49 -5.7ArwDWATc DWAT .09e .8 ...q 12.50 10.86 0 11.81 +1.4sArrowPhm ARWR ... ... ...dd 14.93 1.48 1492 15.02 +308.2Arsanis n ASNS ... ... 4 28.69 3.45 129 3.85 -69.8ArtesRes ARTNA .95 2.5 26 43.22 32.00 8 38.46 -.3ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 3 2.75 -7.8AscenaRtl ASNA ... ... ...dd 4.74 1.69 1783 3.79 +61.3Ascendis n ASND ... ... ... 76.29 25.50 84 68.74 +71.6AscentCap ASCMA ... ... ... 17.84 1.68 151 3.45 -70.0AsiaPWire APWC .10e ... ... 3.10 2.26 1 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 13 7.06 -20.9AspenTech AZPN ... ... 39 99.86 53.51 227 94.31 +42.5AssembBio ASMB ... ... ...dd 67.36 18.60 170 39.45 -12.8AstaFd lf ASFI 5.30e ... ... 5.30 3.12 3.40 -1.3Astec ASTE .40 .7 33 64.80 45.70 35 59.62 +1.9AstroNova ALOT .28 1.5 39 20.00 11.00 13 19.10 +37.9Astronics ATRO ... ... 63 49.45 23.95 23 36.62 -11.7Astrotch rs ASTC ... ... ... 8.15 1.64 83 3.41 +1.8AsureSftw h ASUR ... ... ...dd 19.78 9.89 345 16.21 +14.8AtaraBioth ATRA ... ... ...dd 54.45 12.65 267 39.15 +116.3athenahlth ATHN ... ... ...cc 163.94 111.61 176 158.02 +18.8Athenex n ATNX ... ... ... 20.79 13.16 198 19.81 +24.6Athersys ATHX ... ... ...dd 3.09 1.29 454 1.95 +7.7AtlAcq n ATAC ... ... ... 15.00 9.75 0 10.18 +3.2AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4AtlAcq rt ATACR ... ... ... .66 .33 272 .50 -17.5AtlanAmer AAME .02 .8 ...dd 4.00 2.30 2 2.55 -25.0AtlCapBc n ACBI ... ... 33 21.60 15.20 47 19.80 +12.5AtlanticaYd AY 1.18e 5.8 ... 25.99 18.00 135 20.32 -4.2Atlanticus ATLC ... ... ... 2.76 1.52 2.01 -16.3AtlasAir AAWW ... ... 8 75.29 50.65 98 71.50 +21.9AtlasFin AFH ... ... ...dd 21.50 8.45 91 9.25 -55.0AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.43 3 24.91 -4.4Atlassian n TEAM ... ... ...dd 68.75 33.16 490 62.98 +38.4Atomera n ATOM ... ... ...dd 8.00 2.45 11 6.00 +38.6AtriCure ATRC ... ... ...dd 30.96 14.88 89 28.14 +54.3Atrion ATRI 4.80 .8 46 694.00 516.85 2 604.90 -4.1AttisInd hn ATIS ... ... ... 3.63 .35 519 .41 -61.5AttisI wt h ATTSW ... ... ... .35 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 39 11.74 +68.2aTyrPhm n LIFE ... ... ... 6.50 .80 170 .87 -75.1AubNB AUBN .96 1.9 22 52.16 33.22 2 49.90 +28.3Audentes n BOLD ... ... ...dd 46.18 15.74 180 39.94 +27.8AudCodes AUDC ... ... 21 8.43 5.87 35 7.83 +6.4AuriniaPh AUPH ... ... ...dd 7.68 4.41 176 5.62 +24.1AutoWeb AUTO ... ... 11 13.15 2.88 32 4.24 -52.9Autodesk ADSK ... ... ...dd 142.94 99.22 927 131.60 +25.5tAutolus n AUTL ... ... ... 30.00 24.07 102 23.84 -4.6AutoData ADP 2.76f 2.1 36 141.52 100.51 2790 133.66 +14.1AvadelPh AVDL ... ... 10 11.93 5.60 116 6.14 -25.1AveThera n ATXI ... ... ... 8.27 3.28 6 3.68 +1.7AVEO Ph h AVEO ... ... ...dd 4.24 1.91 1063 2.32 -16.8AviatNet rs AVNW ... ... ...dd 19.79 12.90 4 16.95 +11.7AvidBios rs CDMO ... ... ... 5.78 2.24 316 4.34 +11.9AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 49 5.30 -1.7Avingr nrs AVGR ... ... ...dd 38.24 .95 168 1.68 -76.9AvisBudg CAR ... ... 11 50.88 27.10 2068 32.52 -25.9AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 112 10.04 +1.2Avnet AVT .76 1.8 11 44.85 35.67 471 43.04 +8.6AvroBio n AVRO ... ... ... 35.00 26.51 79 26.95 -13.6Aware AWRE ... ... 36 5.30 3.70 6 4.00 -11.1Axcelis rs ACLS ... ... 6 37.05 18.60 126 19.90 -30.7AxoGen AXGN ... ... ...dd 53.95 14.30 176 51.30 +81.3AxonEntpr AAXN ... ... ...cc 71.00 20.57 340 64.09 +141.8Axovant n AXON ... ... ...dd 27.98 1.02 3779 2.68 -49.1AxsomeT n AXSM ... ... ...dd 6.45 2.05 15 3.25 -42.0AytuBioSc n AYTU ... ... ... 6.82 .23 259 .26 -88.4AzurRx n AZRX ... ... ... 5.25 2.25 28 3.18 -12.7B -:tB Comm BCOM 3.58e ... ... 20.49 9.03 1 8.95 -51.4BRileyFn RILY .49e 2.2 23 23.70 15.15 26 22.70 +25.4BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 13 25.56 -1.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 11 25.07 -3.1BRileyF27 n RILYG ... ... ... 25.90 24.49 5 24.95 -1.7BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 3 25.51 +1.7BCB Bc BCBP .56 3.7 16 16.10 12.05 8 15.28 +5.3BFC Cp pf BANFP 1.80 6.3 ... 33.54 26.05 28.40 +3.2BGC Ptrs BGCP .72 6.3 ...cc 16.97 10.65 1162 11.41 -24.5BIO-key n BKYI ... ... ... 3.67 1.20 18 2.65 +49.7BJsRest BJRI .44 .7 25 62.85 28.00 185 61.45 +68.8BMC Stock BMCH ... ... 23 25.70 17.10 163 20.95 -17.2BOK BOKF 1.80 1.9 17 107.00 77.10 127 93.80 +1.6BOK 56 n BOKFL 1.34 5.2 ... 26.23 24.47 4 25.64 +.1BOS Ltd BOSC ... ... ...dd 2.97 1.53 26 2.30 +5.0BSB Bcp BLMT ... ... 23 36.50 27.25 4 35.10 +20.0Baidu BIDU ... ... 9 284.22 179.63 2297 246.43 +5.2Balchem BCPC .42f .4 46 100.72 70.23 87 100.26 +24.4BaldwLy BWINA 1.12 4.5 56 24.86 21.31 1 24.65 +1.6BaldLyB BWINB 1.12 4.5 56 25.70 21.20 7 24.70 +3.1BallardPw BLDP ... ... ...dd 5.94 2.57 338 2.84 -35.6BncFstOK s BANF .84 1.4 21 63.55 48.20 13 60.20 +17.7Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 0 15.69 +6.4BncpBnk lf TBBK ... ... ...dd 12.00 7.21 91 10.55 +6.8Bandwith n BAND ... ... 30 40.83 18.05 85 37.14 +60.6BkCmcCA BOCH .16 1.3 18 12.90 9.90 11 12.75 +10.9BankMarin BMRC 1.24 1.5 23 90.85 60.95 10 81.15 +19.3BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 48.88 +2.4BkPrince n BPRN ... ... ... 34.95 29.43 17 34.79 +1.3BankSC BKSC .60 2.9 20 22.50 15.77 3 21.00 +19.6BkofJames BOTJ .24 1.5 16 18.00 13.87 0 16.00 +7.2BkOzarks OZRK .80f 1.8 15 53.70 40.15 282 45.28 -6.5BankFncl BFIN .36f 2.0 27 18.62 14.66 18 17.91 +16.8BankwellF BWFG .48 1.5 15 37.95 30.11 4 31.84 -7.3Banner Cp BANR 1.40a 2.3 20 62.98 52.20 73 61.00 +10.7Baozun n BZUN ... ... ...cc 67.41 22.12 1026 55.87 +77.0BiPTrLBear DLBS ... ... ...q 22.73 13.54 19.13 +17.1BiP10yTBear DTYS ... ... ...q 24.96 13.93 2 22.06 +20.9BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 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 39.33 +12.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 0 25.97 +18.2BarHilc n BHAC ... ... ... 12.00 10.20 10.55 +1.1BarHilc rt BHACR ... ... ... .45 .10 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 12.06 +16.0BarrettB lf BBSI 1.00 1.0 40 97.86 44.52 16 95.70 +48.4BassettF BSET .44 1.6 43 41.30 26.06 24 27.95 -25.7BayCom n BCML ... ... ... 25.99 22.50 61 24.38 +5.5BeacnRfg BECN ... ... 21 66.48 38.71 870 41.82 -34.4BeasleyB BBGI .20 1.8 4 14.40 8.55 3 11.25 -16.0BedBath BBBY .64 3.2 7 31.29 16.52 3145 20.03 -8.9BeiGene n BGNE ... ... ...dd 220.10 45.21 141 152.62 +56.2BelFuse A BELFA .24 1.1 22 29.90 15.24 4 21.40 -1.9BelFuseB BELFB .28 1.3 21 33.45 17.10 13 21.75 -13.6Belleroph n BLPH ... ... ...dd 3.30 1.00 65 2.51 -2.7BellicumP BLCM ... ... ...dd 13.30 5.02 291 7.84 -6.8BenefBncp BNCL .24a 1.5 ... 17.50 14.40 52 16.35 -.6Benetfoc BNFT ... ... ...dd 36.95 21.75 110 34.05 +26.1Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 5 2.17 -26.7Beyondsp n BYSI ... ... ... 48.49 19.55 3 27.00 -7.1Big 5Sprt BGFV .60 8.3 7 13.40 5.05 139 7.25 -4.6BigRockP n BRPA ... ... ...dd 10.93 9.58 35 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 1 .44 +18.9BigRock un BRPAU ... ... ... 11.00 9.99 5 10.60 +3.6Bilibili n BILI ... ... 49 22.70 9.62 3655 13.80 +22.8BioTechne TECH 1.28 .9 49 166.81 112.33 134 147.44 +13.8BioDlvry lf BDSI ... ... ...dd 3.60 1.70 92 2.85 -3.4BioHiTch n BHTG ... ... ...dd 5.76 2.68 13 3.80 -16.5sBioLifeSol BLFS ... ... ...dd 15.49 2.40 763 16.70 +178.3BioLneRx h BLRX ... ... ... 1.34 .78 193 .94 -13.8BioXcelT n BTAI ... ... ...dd 11.94 6.76 99 9.05 -18.0BioanlySys BASI ... ... 40 2.95 1.37 235 2.02 -17.6Bioblast rs ORPN ... ... ... 5.99 1.53 89 1.76 -23.0Biocept rs BIOC ... ... ...dd 1.64 .17 147 .21 -70.0Biocryst BCRX ... ... ...dd 6.67 3.95 273 5.77 +17.5Biofront n BFRA ... ... 29 17.98 11.25 12.62 +3.6Biogen BIIB ... ... 18 370.57 249.17 450 293.51 -7.9BioMarin BMRN ... ... ...dd 99.76 75.81 357 94.46 +5.9Biomeri n BMRA ... ... ... 9.32 2.52 3 3.98 +6.4BiondVax n BVXV ... ... ... 10.75 4.60 11 6.60 +23.1BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 1086 3.02 +3.8BioSpecif BSTC ... ... 27 53.77 38.05 16 44.77 +3.3BiostrPh rs BSPM ... ... ...dd 5.97 1.18 35 2.29 +29.4BioTelem BEAT ... ... ...cc 47.35 23.30 110 46.45 +55.4BisnCap n BCAC ... ... ... 10.05 9.67 10.02 +1.5BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 2 .36 -5.0tBlackBox BBOX .48 64.0 ...dd 8.60 1.80 2748 .75 -78.9BlRidgAc n BRAC ... ... ... 9.80 9.52 9.80 +1.6BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .30 +7.9BlRidgA un BRACU ... ... ... 11.35 9.97 10.45 +3.1BlackLin n BL ... ... ... 50.31 28.79 120 44.74 +36.4BlkRkCap BKCC .72 11.9 86 7.67 5.48 134 6.05 -2.9Blckbaud BLKB .48 .5 69 116.07 81.64 140 103.78 +9.8 BlinkCh n BLNK ... ... ...dd 8.65 1.28 393 4.46 +42.9BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.11 994 19.46 -8.8Blucora BCOR ... ... ...cc 40.60 19.05 120 37.80 +71.0BlueBird BLBD ... ... 10 24.99 15.66 61 22.55 +13.3BlueHBcp BHBK .60a 2.7 28 22.70 17.65 24 22.35 +11.2BluebBio BLUE ... ... ...dd 236.17 85.65 435 157.45 -11.6BlueknEP BKEP .58 17.3 ... 6.45 3.25 33 3.35 -34.3Bluekn pf BKEPP .72 11.3 ... 8.05 6.02 7 6.35 -18.3BlueprtM n BPMC ... ... ...dd 109.00 41.41 243 65.42 -13.2BofI Hld s BOFI ... ... 19 45.18 23.33 172 41.31 +38.2BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.64 -.7Boingo WIFI ... ... ...dd 28.34 14.33 142 23.25 +3.3Bojangles n BOJA ... ... 8 16.55 11.35 80 14.70 +24.6BonsoElec BNSO ... ... ... 5.04 1.96 2 3.49 +42.2BookingHl BKNG ... ... 29 2228.99 1630.56 208 2060.23 +18.6BorqsTch BRQS ... ... 89 10.50 4.00 0 5.35 -1.8BosOma n BOMN ... ... ... 35.49 12.95 40 22.56 -30.3BostPrv BPFH .48 3.0 18 17.85 13.95 169 16.05 +3.9BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 73 52.40 24.72 402 53.40 +54.0Boxlight n BOXL ... ... ...dd 17.40 3.00 31 4.93 -14.8Brainstorm BCLI ... ... ...dd 5.35 2.88 50 4.12 +5.1BridgeBcp BDGE .92 2.5 18 38.00 29.80 13 36.50 +4.3Bridglne rs BLIN ... ... ... 4.45 1.03 45 1.14 -53.0BridgBcs n BWB ... ... ... 13.87 12.60 14 12.82 +1.6BridgfdFds BRID ... ... 14 21.55 11.05 4 14.24 +13.5Brightcove BCOV ... ... ...dd 10.75 6.10 81 9.70 +36.6BrghtFn n BHF ... ... ... 70.00 39.24 685 40.60 -30.8BroadcInc AVGO 7.00 2.9 9 285.68 221.98 1154 239.29 -6.9BroadVis BVSN ... ... ...dd 4.50 1.77 4 1.95 -45.8BrdwyFn h BYFC ... ... 73 2.67 1.91 2.20 -6.8BroadwdE BWEN ... ... ...dd 5.08 2.10 15 2.41 -11.4BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 241 18.98 -14.4BrklneB BRKL .40f 2.1 22 19.35 13.60 134 18.80 +19.7BrooksAuto BRKS .40 1.2 36 36.45 21.69 227 32.74 +37.3BrukerCp BRKR .16 .6 27 36.53 26.98 231 28.99 -15.5BrynMawr BMTC .88 1.9 29 48.90 38.75 18 46.85 +6.0tBsquare BSQR ... ... ...dd 5.84 2.60 72 2.55 -45.2BldrFstSrc BLDR ... ... 18 23.28 14.39 279 18.38 -15.6BusinFst n BFST .08p ... 89 30.00 23.10 14 25.68 +1.7C -:C&F Fnc CFFI 1.36 2.1 20 66.08 45.28 3 64.40 +11.0CA Inc CA 1.02 2.8 16 37.35 30.45 1755 35.91 +7.9CAS Med CASM ... ... ...dd 2.06 .59 40 1.94 +151.9CASI Phr h CASI ... ... ...dd 8.42 .93 281 8.00 +146.2CB FnSvcs CBFV .88 2.6 23 36.95 25.50 4 34.15 +13.8CBAK Eng CBAK ... ... ... 2.35 .85 16 .95 -35.6CBOE Glb CBOE 1.08 1.1 41 138.54 91.12 318 102.42 -17.8CBTX Inc n CBTX .20 .6 ... 35.00 27.00 86 34.08 +14.9CDK Globl CDK .60 .9 26 76.04 60.28 523 65.22 -8.5CDW Corp CDW .84 1.0 29 85.82 58.57 485 82.17 +18.2CEVA Inc CEVA ... ... 23 51.80 27.35 38 29.95 -35.1CH Robins CHRW 1.84 2.2 25 100.18 63.41 1010 84.99 -4.6tCHF Sol rs CHFS ... ... ...dd 24.45 1.67 223 1.66 -52.0CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 30 30.50 +1.2CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 19 28.99 +.6CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 20 27.95 +2.2CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 33 27.28 +3.1CHS pfB4 CHSCL 1.88 6.6 ... 29.90 27.15 34 28.45 +1.1CIM CmTr CMCT .50a 3.3 41 20.45 11.75 3 15.00 -21.5CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 122 12.68 +130.1CM Finan CMFN 1.00 10.7 7 10.40 7.40 21 9.35 +14.7CM SevSt n CMSS ... ... ... 9.92 9.59 53 9.89 +2.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.33 +3.7CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 35 174.36 119.30 512 161.12 +10.3CNBFnPA CCNE .66 2.1 17 32.86 23.50 17 31.14 +18.7tCPI Crd rs PMTS ... ... ... 18.50 1.94 24 1.97 -46.3CPS Tech CPSH ... ... 31 2.20 1.04 1.56 -6.0CRA Intl CRAI .68 1.3 27 58.74 34.49 23 51.69 +15.0CRISPR n CRSP ... ... ... 73.90 15.55 498 61.26 +160.9CSG Sys CSGS .84 2.0 26 48.82 37.21 69 41.74 -4.7CSI Comp CCLP .75 13.8 ...dd 8.05 4.19 56 5.43 -.7CSP Inc CSPI .44 4.5 21 18.89 8.75 5 9.88 -37.5CSW Ind n CSWI ... ... 37 56.20 37.80 37 52.60 +14.5CSX CSX .88 1.4 10 67.69 47.99 1737 63.85 +16.1CTI BioP rs CTIC ... ... ...dd 5.36 2.45 138 5.24 +95.5CTI Inds CTIB ... ... ... 6.00 3.25 2 4.05 -.5CUI Glbl CUI ... ... ...dd 4.35 2.44 22 2.80 +1.8CVB Fncl CVBF .56 2.5 21 25.49 19.58 293 22.61 -4.0CVD Eqp CVV ... ... 17 13.50 6.39 4 6.99 -39.8CabotMicro CCMP 1.60 1.5 40 119.32 68.00 93 107.34 +14.1Cadence CDNS ... ... 55 46.00 32.85 808 43.81 +4.8Cadiz h CDZI ... ... ...dd 14.75 9.65 73 12.95 -9.1CaesarStne CSTE .29e ... 33 37.70 12.50 177 15.35 -30.2CaesarsEnt CZR ... ... ...dd 14.50 10.25 3611 10.55 -16.6CafePress PRSS ... ... ...dd 2.61 1.12 34 1.23 -33.3Cal-Maine CALM 2.49e 5.4 90 52.30 33.40 137 45.95 +3.4Caladriu rs CLBS ... ... ...dd 11.65 2.63 31 6.35 +80.9CalaCvHi CHY 1.20 9.4 ...q 13.00 10.60 131 12.75 +7.6CalaCvOp CHI 1.14 9.8 ...q 12.00 10.01 209 11.66 +4.2CalaCv&Inc CCD 2.00 9.3 ...q 22.32 18.15 30 21.62 +7.7CalaGDyIn CHW .84 9.4 ...q 9.87 8.32 63 8.98 -1.1CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 9 14.06 -6.6CalaStrTR CSQ .99 7.9 ...q 13.07 11.00 264 12.58 +4.1CalAmp CAMP ... ... 31 25.45 17.52 171 23.98 +11.9CalavoGr h CVGW .95f 1.0 43 98.85 65.75 53 96.85 +14.8Calithera CALA ... ... ...dd 20.05 4.70 137 5.00 -40.1CalumetSp CLMT ... ... ...dd 9.95 4.00 58 7.50 -2.6CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 22 18.39 -16.5CambLrn ABCD 1.36 11.5 38 13.77 4.73 126 11.85 +108.6CambrBc n CATC 1.92 2.2 ... 91.00 70.00 7 87.11 +9.2CamdnN s CAC 1.20f 2.6 24 47.86 37.10 8 46.58 +10.6Camtek h CAMT .56 7.3 12 8.74 4.17 51 7.68 +34.3CdnSolar CSIQ ... ... 5 19.09 11.37 363 12.20 -27.6CancerGen CGIX ... ... ...dd 4.25 .82 34 .88 -52.4CantbryPk CPHC .28 1.9 23 17.72 10.98 14.75 -9.2CpStarFn n CSTR .04p ... 54 22.22 16.00 18 18.99 -8.6sCapellaEd CPLA 1.72 1.7 29 101.35 65.15 45 101.50 +31.1CapCtyBk CCBG .28 1.2 24 26.50 19.60 8 24.23 +5.6CapProd CPLP .32 10.3 17 4.00 2.98 1238 3.10 -7.7CapSwst CSWC 1.16a 6.3 18 19.38 14.85 26 18.39 +11.1CapitalaF CPTA 1.00 12.0 ...cc 13.57 6.88 28 8.33 +14.4Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 2 25.25 +.2CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 215 13.21 -1.5Capricor CAPR ... ... ...dd 4.25 .66 64 1.34 -15.2CpstnTur rs CPST ... ... ...dd 1.90 .58 83 1.44 +87.0CarGurus n CARG ... ... ...cc 40.60 25.85 248 35.52 +18.5CaraThera CARA ... ... ...dd 22.29 11.11 819 20.10 +64.2CarbBlk n CBLK ... ... ... 35.00 22.56 271 25.69 +7.3Carbonite CARB ... ... ...cc 41.25 18.55 147 36.10 +43.8CardiovSys CSII ... ... ... 34.52 20.58 77 33.50 +41.4Cardlytc n CDLX ... ... ...dd 25.71 11.10 69 21.28 +59.2Cardtronic CATM ... ... 12 34.90 15.80 142 24.83 +34.1CareTrust CTRE .82 4.8 34 19.82 12.73 521 17.12 +2.1CareDx h CDNA ... ... ...dd 16.00 1.05 271 12.66 +72.5CareerEd CECO .30f 1.8 ...dd 16.67 8.10 274 16.41 +35.8CarlyleGp CG 1.41e 6.3 9 25.90 18.85 653 22.35 -2.4CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 40 23.95 -5.6CaroFin s CARO .24 .6 24 45.58 31.33 22 43.58 +17.3CarolTrBk CART ... ... 31 10.00 7.31 6 8.40 -12.0Carrizo CRZO ... ... 29 30.31 11.10 1613 27.76 +30.5CarrolsRst TAST ... ... 20 15.25 9.90 104 15.00 +23.5CarverBc lf CARV ... ... 47 11.94 2.01 3 4.74 +63.0CasaSys n CASA ... ... 84 34.21 13.25 188 15.94 -10.2CasellaW CWST ... ... ...dd 27.50 15.20 62 25.92 +12.6Caseys CASY 1.16f 1.1 28 128.51 90.42 192 102.85 -8.1CassInfo CASS 1.04f 1.5 34 74.49 53.23 15 69.63 +19.6Catabasis n CATB ... ... ... 3.78 .86 496 .91 -38.9CatalstB rs CBIO ... ... ...dd 37.00 3.11 141 11.54 -15.4CatalystPh CPRX ... ... ...dd 4.51 2.09 297 3.26 -16.6Catasys n CATS ... ... ... 8.88 3.30 2 6.82 +81.9CathayGen CATY .96 2.4 19 45.59 34.00 154 40.68 -3.5CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 36 224.95 123.10 15 208.80 +36.8Cavium CAVM ... ... ...dd 92.66 56.96 708 85.61 +2.1CecoEnv CECE .30 4.8 ... 10.69 4.00 33 6.25 +21.8Celcuity n CELC ... ... ... 29.19 11.10 9 24.73 +30.5Celgene CELG ... ... 24 147.17 74.13 3022 78.65 -24.6Celgene rt CELGZ ... ... ... 1.61 .11 0 .41 -58.2CelldexTh CLDX ... ... ...dd 3.26 .48 1253 .51 -82.1CellectBio n APOP ... ... ... 13.50 6.12 10 7.12 +1.7CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 2.06 .58 110 .60 -56.2Cellectis n CLLS ... ... ...dd 38.85 21.25 50 28.60 -1.9CallularBio CBMG ... ... ...dd 22.75 8.30 31 19.95 +77.3Celsion rs CLSN ... ... ...dd 6.06 1.24 162 3.13 +16.8CelsiusH n CELH ... ... ... 7.00 3.42 45 4.74 -9.7Celyad n CYAD ... ... ... 64.75 25.55 3 31.24 -27.5Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 36 2.13 -16.4Cemtrx pf CETXP .58t ... ... 7.62 4.20 4.55 -10.0CntRsDvA CDEV ... ... ... 22.14 14.21 1045 17.56 -11.3CntrStBk CSFL .40 1.3 ... 32.27 21.77 263 30.24 +17.5CEurMed CETV ... ... ...dd 5.20 3.70 33 4.15 -10.8CentrlFedl CFBK ... ... 27 2.75 2.00 9 2.39 -13.1sCentGard lf CENT ... ... 24 44.54 30.42 58 44.54 +14.4sCenGrdA lf CENTA ... ... ... 41.54 28.69 186 41.53 +10.1CntlVyCm CVCY .28 1.3 17 23.28 18.05 14 21.86 +8.3CentAl CENX ... ... 22 24.77 12.94 914 14.81 -24.6CntyBcMA CNBKA .48 .6 ... 89.40 61.95 1 77.05 -1.5CentCas CNTY ... ... 39 9.85 6.28 37 8.49 -7.0CeragonN CRNT ... ... ... 4.15 1.64 334 3.51 +77.3Cerecor n CERC ... ... ...dd 5.74 .52 60 4.63 +44.7Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1023 61.43 -8.8CerusCp CERS ... ... ...dd 7.31 2.10 334 6.91 +104.4CescaTh rs KOOL ... ... ... 6.44 .37 138 .40 -86.8Chaisma n CHMA ... ... ...dd 2.95 1.25 0 1.50 -11.8ChampO hrs CSBR ... ... ...dd 7.60 2.19 12 6.30 +62.4Changyou CYOU ... ... 6 30.35 15.68 47 16.49 -33.6Chantic rs BURG ... ... ... 5.15 1.81 12 3.23 +22.8CharlsCol h CTHR ... ... ...dd 1.60 .80 12 1.06 -21.5ChartInds GTLS ... ... 52 74.27 32.54 132 63.52 +35.6ChartCm n CHTR ... ... 97 408.83 250.10 664 299.51 -10.8CharterFn CHFN .34f 1.4 24 26.01 15.81 10 24.47 +39.5ChkPoint CHKP ... ... 20 119.20 93.76 737 99.39 -4.1CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 29 3.94 -62.3ChckPnt n CKPT ... ... ... 10.50 2.25 27 3.07 -20.9Cheesecake CAKE 1.16 2.1 18 60.08 38.34 417 56.27 +16.8ChefsWhs CHEF ... ... 58 30.32 11.85 253 28.95 +41.2Chembio CEMI ... ... ...dd 11.20 5.75 6 11.15 +36.0ChemFinl CHFC 1.12 2.0 19 59.83 43.61 158 55.88 +4.5ChemoCntx CCXI ... ... 47 15.08 5.42 133 12.69 +113.3ChemungF CHMG 1.04 2.2 22 56.83 38.79 12 46.63 -3.1Cherokee h CHKE .20 36.4 ...dd 7.75 .50 36 .55 -71.1ChkSoup n CSSE ... ... ...dd 13.26 6.19 45 9.26 +2.9tChkSoup pf CSSEP ... ... ... 25.25 24.38 1 25.00 +.4ChildPlace PLCE 2.00 1.7 27 161.65 98.20 256 118.65 -18.4Chimerix CMRX ... ... ...dd 5.94 4.17 114 4.81 +3.9ChAdvCns CADC ... ... ...dd 10.20 1.55 37 6.00 +39.5ChinAutLog CALI ... ... ... 8.77 1.50 11 2.32 -27.5ChinaAuto CAAS ... ... 7 5.90 4.04 10 4.07 -15.2ChinaBio CBPO ... ... 24 113.59 71.85 155 96.75 +22.8ChinCer rs CCCL ... ... ... 4.28 1.25 17 1.56 -34.7ChiCmCr h CCCR ... ... ... 4.00 .97 21 1.12 -18.8ChiCustR n CCRC ... ... ... 35.10 10.75 82 19.76 +15.9ChiFnOnl JRJC ... ... ...dd 4.14 1.32 3 1.92 -28.4ChinaHGS HGSH ... ... 3 4.48 1.18 7 1.50 +22.1ChnaIntNt n CIFS ... ... ... 66.10 10.81 49 16.24 -61.3ChinaJJ h CJJD ... ... ...dd 1.79 1.17 5 1.52 +22.6ChinLend h CLDC .32e 10.2 ... 7.75 1.66 217 3.15 +1.3ChinaNRes CHNR ... ... ... 4.23 1.88 8 2.31 -13.5ChiRecy rs CREG ... ... ... 9.39 .95 264 1.56 -44.3ChnaTcF rs CNTF ... ... ... 3.40 1.75 8 1.79 -30.9ChXDPlas CXDC ... ... 2 5.00 3.15 13 3.25 -29.3ChiCache lf CCIH ... ... ...dd 4.75 .72 69 1.07 -36.7ChinaNt rs CNET ... ... ...dd 11.90 .90 26 2.53 +132.1ChipMOS IMOS 1.97e 13.4 19 21.90 13.49 8 14.73 -16.5ChromaDx n CDXC ... ... ... 7.24 2.86 522 4.06 -31.0 ChrchllD CHDN 1.52f .5 35 314.60 178.85 26 299.00 +28.5ChuysHldg CHUY ... ... 33 32.50 18.00 38 31.75 +13.2CideraTh n CDTX ... ... ...dd 8.80 3.70 15 5.25 -22.8Cimpress CMPR ... ... ...cc 171.76 80.61 50 146.71 +22.4CinnFin CINF 2.12 3.1 19 81.98 66.33 199 67.36 -10.2Cinedigm rs CIDM ... ... ... 1.83 1.11 3 1.56 +4.0Cintas CTAS 1.62f .9 35 194.09 123.42 242 187.08 +20.1Cirrus CRUS ... ... 14 66.87 34.78 534 38.49 -25.8Cisco CSCO 1.32f 3.1 21 46.37 30.36 13460 42.67 +11.4CitiTrends CTRN .32 1.1 23 32.49 17.43 70 28.66 +8.3CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 15 2.23 -41.2Citiz&Nthn CZNC 1.08 4.1 22 27.72 22.00 7 26.34 +9.8CtzCmtyBc CZWI .20f 1.4 17 14.43 13.00 0 13.99 +3.6CitizFst CZFC .23e .9 18 26.83 20.15 0 26.48 +10.3CitizHold CIZN .96 4.2 17 26.00 21.18 0 22.88 -1.0CitrixSy s CTXS ... ... 30 109.43 73.34 817 106.33 +20.8CtyHld CHCO 1.84 2.4 21 79.00 58.80 49 76.92 +14.0CivistaBcsh CIVB .28 1.1 18 25.71 18.96 12 24.55 +11.6Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.35 5.20 14 8.25 +5.1CleanEngy CLNE ... ... ...dd 4.05 1.31 1348 3.71 +82.8ClearOne CLRO .28 7.4 ...dd 10.20 3.55 6 3.79 -57.7ClrAllCGr n CACG ... ... ... 30.85 24.97 17 29.86 +7.2ClrDvStr n YLDE ... ... ... 29.07 25.33 27.41 -.9Cleareld CLFD ... ... 25 15.30 10.35 13 11.10 -9.4ClearsBio n CLSD ... ... ...dd 15.33 5.30 106 11.05 +57.9ClearSign CLIR ... ... ...dd 4.70 1.65 43 1.90 -47.2ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 167 12.15 -36.0CleBio hrs CBLI ... ... ...dd 4.25 2.24 2 2.48 -38.2ClovisOnc CLVS ... ... ...dd 99.45 41.31 570 47.40 -30.3CoDiagn n CODX ... ... ... 6.85 1.45 6 3.81 +44.3CoBizFncl COBZ .40f 1.9 33 23.48 16.28 69 21.36 +6.9CoStar CSGP ... ... 93 422.47 255.41 186 408.53 +37.6CoastwayB CWAY ... ... 75 27.95 19.55 1 27.85 +31.4CocaBtl COKE 1.00 .8 34 249.54 125.08 41 133.08 -38.2CocrystP n COCP ... ... ... 6.45 1.61 17 3.75 -18.6CodaOct n CODA ... ... ... 6.56 3.28 5 3.70 -22.5Codexis CDXS ... ... ...dd 16.80 4.80 147 14.65 +75.4CdrsVlly CVLY .62b 1.9 19 33.46 22.82 5 31.82 +15.6CoffeeH JVA ... ... 43 5.75 3.65 17 5.64 +32.5sCogentC CCOI 2.08f 3.8 ...cc 56.23 35.75 109 54.70 +20.8Cognex s CGNX .18 .4 34 72.99 39.90 538 44.50 -27.2CognizTch CTSH .80 1.0 25 85.10 66.05 1637 79.90 +12.5CohBar n CWBR ... ... ... 10.79 4.44 138 6.09 +22.5Coherent COHR ... ... 22 329.00 145.66 279 152.44 -46.0CoherusBio CHRS ... ... ...dd 17.80 8.05 281 15.10 +71.6Cohu COHU .24 1.0 31 26.17 15.55 330 23.83 +8.6CollPlant n CLGN ... ... ... 8.99 4.70 5.97 -33.3CllctUnv CLCT .70 4.9 11 30.82 13.50 177 14.25 -50.2Collegium n COLL ... ... ...dd 29.90 9.01 150 23.99 +30.0Colliers CIGI .10 .1 27 78.60 46.60 35 77.50 +28.4ColonyBk CBAN .20 1.2 17 19.50 11.10 5 17.35 +18.8ColBnkg COLB 1.04f 2.5 21 48.06 35.67 77 41.50 -4.5ColumFn n CLBK ... ... ... 17.73 15.30 209 16.12 +4.5ColuSprtw COLM .88 1.0 31 94.33 54.89 215 90.49 +25.9Colmbus CMCO .20f .5 ...cc 44.99 24.14 79 43.32 +8.4comScore n SCOR ... ... ... 25.69 20.25 23 22.48 -8.2Comcast s CMCSA .76 2.3 16 44.00 30.43 12659 33.09 -17.0CommScpe COMM ... ... 30 41.60 26.29 885 29.22 -22.8CmcBMO CBSH .94f 1.4 20 67.42 49.43 183 64.86 +16.2CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 6 25.95 -1.5CmclVehcl CVGI ... ... 31 13.90 5.55 81 7.52 -29.7CommSys JCS .16 4.2 ...dd 4.79 3.18 4 3.79 +6.5CmtyBkTr ESXB ... ... 24 10.00 7.90 5 9.25 +13.5CmtyFinCp TCFC .40 1.1 20 40.69 32.06 5 36.18 -5.5CommuFt n CFBI ... ... ... 14.00 10.53 16 11.47 -1.1CmtyHlt rt CYHHZ ... ... ... .02 .01 137 .01 +42.9CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 46 51.55 +9.4CmtyWest CWBC .20f 1.7 18 12.97 10.05 0 11.95 +12.2CommVlt CVLT ... ... ... 72.65 48.35 96 67.55 +28.7Compugn CGEN ... ... ...dd 5.00 2.25 228 3.25 +30.0CmptrPr CPSI .40 1.2 53 34.25 27.60 65 33.40 +11.1CmpTask CTG .24 3.1 ... 9.62 4.90 19 7.84 +53.7CmstkH rs CHCI ... ... ... 6.58 1.20 16 2.76 +62.4Comtech CMTL .40 1.2 26 34.61 17.11 85 32.18 +45.5ConatusPh CNAT ... ... ...dd 7.95 3.22 184 4.54 -1.7ConcertPh CNCE ... ... ...dd 30.71 12.67 85 17.32 -33.0Conformis n CFMS ... ... ...dd 5.73 1.15 407 1.21 -49.2ConiferH n CNFR ... ... ...dd 7.45 5.00 1 7.20 +24.1Conmed CNMD .80 1.1 26 76.63 47.41 59 74.52 +46.2Conns CONN ... ... 49 37.95 16.55 163 33.05 -7.0ConnectOne CNOB .30 1.2 23 31.40 21.04 44 25.30 -1.7ConnWtrSv CTWS 1.25f 1.9 42 69.72 48.86 17 66.70 +16.2ConsolCom CNSL 1.55 12.0 ... 22.17 10.31 399 12.88 +5.7ConsolWtr CWCO .34 2.6 38 15.35 11.20 21 12.85 +2.7ConstAlph n CNAC ... ... ... 9.99 9.55 9.95 +2.1ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.65 +4.6ConstAl rt CNACR ... ... ... .95 .25 0 .60 +93.5ConstPrt n ROAD ... ... ... 14.06 10.86 20 13.05 +7.9ConsuPtf CPSS ... ... 5 4.86 3.27 7 4.16 +.2ContraFect CFRX ... ... ... 2.85 .80 44 2.21 +118.8ContraV rs CTRV ... ... ... 6.60 1.29 77 1.36 -52.8Control4 CTRL ... ... 40 35.99 19.17 139 24.48 -17.7ConvrgOn n CVON .02p ... ... 10.83 8.01 92 9.50 -4.8CoolHl rs IFON ... ... ... 21.00 2.70 22 3.45 -52.0Copart s CPRT ... ... 37 60.43 30.30 1487 57.34 +32.8CorbusPhm CRBP ... ... ...dd 9.96 4.85 123 5.20 -26.8Corcept CORT ... ... 15 25.96 11.53 426 15.35 -15.0CoreMrk s CORE .40 1.8 28 38.20 17.10 89 22.77 -27.9Corium CORI ... ... ...dd 13.93 7.24 77 8.24 -14.3CorOnDem CSOD ... ... ...dd 53.75 33.24 138 48.03 +35.9CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 45.01 14 55.30 +4.5CorvusPh n CRVS ... ... ...dd 17.64 7.42 60 10.78 +4.1Costco COST 2.28f 1.1 30 212.46 150.00 839 207.12 +11.3CountrP rs CPAH ... ... ...dd 7.30 1.86 21 2.37 -26.3CountyBcp ICBK .28 1.0 17 33.94 23.30 1 28.11 -5.5CoupaSft n COUP ... ... ...dd 64.95 28.60 315 61.71 +97.7Covenant CVTI ... ... 34 35.19 15.86 66 31.03 +8.0CowenInc s COWN ... ... 38 18.25 11.63 172 14.20 +4.0Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 2 25.30 -1.6Cowen33 n COWNL 1.94 7.7 ... 25.22 24.87 14 25.20 +1.1CrackerB CBRL 5.00f 3.2 17 179.12 141.75 80 157.78 -.7CraftBrew BREW ... ... 35 20.90 16.50 24 20.80 +8.3Cray Inc CRAY ... ... 69 28.60 17.35 80 25.35 +4.8CreditAcc CACC ... ... 16 377.82 239.00 24 355.16 +9.8CSVixMd rs TVIZ ... ... ...q 16.51 7.93 6 9.98 +11.3CSVixST rs VIIX ... ... ...q 23.85 10.84 104 15.83 +34.4CSSilvCC SLVO .58e 7.8 ...q 8.63 7.28 8 7.40 -6.3tCSGoldCvC GLDI .55e 6.4 ...q 9.48 8.47 18 8.55 -5.3CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 114 26.52 +12.4CSVS3xInG DGLD ... ... ...q 55.21 37.83 63 49.40 +13.3CS VS3xGld UGLD ... ... ...q 12.72 9.07 1398 9.37 -15.9CSVIVxMT ZIV ... ... ...q 94.42 60.60 43 71.49 -19.4CrS Crd n USOI 2.45e 8.5 ... 33.00 21.91 1 28.91 +8.5CS VSSilv USLV ... ... ...q 14.96 8.51 2750 8.84 -23.9Cree Inc CREE ... ... ...dd 50.68 20.50 1664 43.63 +17.5Cresud CRESY .45e 2.9 ... 23.69 14.44 52 15.34 -30.6Criteo SA CRTO ... ... 26 53.79 21.00 387 32.80 +26.0Crocs CROX ... ... ...dd 19.54 7.42 486 17.25 +36.5CronosGp n CRON ... ... ... 10.39 5.12 1702 6.78 -11.0CrssCtryHl CCRN ... ... 20 14.65 9.07 84 11.63 -8.9CrownCfts CRWS .32 5.7 17 7.54 5.40 2 5.59 -13.4CryoPrt wt CYRXW ... ... ... 6.77 1.50 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 4.61 491 16.00 +86.3Ctrip.com s CTRP ... ... 28 60.65 40.13 3855 46.45 +5.3CueBioph n CUE ... ... ... 17.99 10.30 81 11.80 +1.5CumbldPh CPIX ... ... ...dd 7.96 5.53 9 6.14 -16.6tCuris rs CRIS ... ... ... 11.35 1.62 283 1.61 -54.0Cutera CUTR ... ... 41 56.05 25.15 160 40.70 -10.3Cyanotch h CYAN ... ... ...dd 5.78 3.25 3.87 -1.0CybrOpt CYBE ... ... 95 25.69 11.35 38 18.05 +20.3CyberArk CYBR ... ... 88 67.65 39.34 103 64.14 +55.0Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 6.75 -8.8Cyclacel rs CYCC .15p ... ...dd 3.87 1.28 4 1.43 -17.8CymaBay CBAY ... ... ...dd 15.59 5.10 323 13.79 +49.9CypSemi CY .44 2.8 26 18.87 12.50 2853 15.51 +1.8Cyren Ltd CYRN ... ... ...dd 3.15 1.35 10 2.95 +18.0CyrusOne CONE 1.84 3.1 94 65.73 43.49 597 59.86 +.6CytRx rs CYTR ... ... ... 5.99 1.06 63 1.17 -31.1Cytokinetic CYTK ... ... ...dd 15.95 6.75 158 9.10 +11.7CytomX n CTMX ... ... ...dd 35.00 13.09 254 24.97 +18.3Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.00 1.43 34 1.43 -52.6Cytosorbnt CTSO ... ... ... 12.35 4.25 136 11.55 +77.7D -:DBV Tech DBVT ... ... ... 50.57 18.43 18 19.22 -21.9Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.61 9.61 -.9DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.15 +1.5DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 0 5.52 -10.4DMC Globl BOOM .08 .2 ...dd 48.25 12.43 81 45.15 +80.2DNB Fncl DNBF .28 .8 15 37.15 30.00 4 34.50 +2.4DSP Gp DSPG ... ... ...cc 13.95 10.80 69 12.20 -2.4DXP Ent DXPE ... ... 40 43.21 24.86 35 39.46 +33.4DailyJourn DJCO ... ... ...cc 250.95 195.00 233.97 +1.6Daktronics DAKT .28 3.3 37 10.86 7.85 181 8.55 -6.4DareBio rs DARE ... ... ... 12.40 .74 53 1.23 -43.2DarioHlth DRIO ... ... ... 3.64 1.11 17 1.25 -22.0DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.63 8 10.08 +8.9Daseke n DSKE ... ... ... 14.52 8.16 70 9.97 -30.2Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 24 6.41 -46.8tDatawatch DWCH ... ... ...dd 12.65 8.05 35 9.75 +2.6DaveBuster PLAY ... ... 16 67.94 37.85 350 46.97 -14.9DavidsT g n DTEA ... ... ...dd 6.30 3.20 4 3.65 -6.4DavSelFn n DFNL ... ... ... 25.62 21.15 3 23.70 -1.0DavSelEq n DUSA ... ... ... 25.32 20.76 7 24.10 +3.0DavSelW n DWLD ... ... ... 28.88 22.06 9 26.03 -.8DawsonGeo DWSN .05p ... ...dd 8.40 3.52 29 7.62 +61.0Deciphera n DCPH ... ... ... 45.61 15.15 108 41.03 +81.0DelFriscos DFRG ... ... ...dd 18.85 11.70 65 12.45 -18.4DelTaco TACO ... ... 12 15.99 10.00 420 14.24 +17.5DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .64 47 .67 -38.4DeltaTch h DELT ... ... ... 4.70 .91 986 1.08 +1.9DenaliTh n DNLI ... ... ... 25.79 14.63 161 15.07 -3.6Dennys DENN ... ... 29 17.75 11.24 87 16.22 +22.5Dentsply XRAY .35 .8 ...dd 68.98 41.64 1436 44.53 -32.4Depomed DEPO ... ... ...dd 11.24 4.31 619 7.02 -12.8Dermira DERM ... ... ...dd 31.42 6.98 752 8.68 -68.8sDescSys DSGX ... ... 96 32.75 23.40 76 32.50 +14.4DestMatrn DEST .80 14.5 ...dd 6.84 1.02 149 5.53 +86.2Dest XL DXLG ... ... ...dd 2.70 1.45 25 2.20 Deswell DSWL .28 8.4 ...dd 3.64 2.17 4 3.34 +22.8Determine DTRM ... ... ...dd 2.70 1.23 13 1.40 -22.2DexCom DXCM ... ... ...dd 102.10 42.62 522 98.12 +71.0DiamHill DHIL 7.00e ... 13 219.90 183.34 3 192.94 -6.6DiambkEn FANG .13p ... 25 138.14 82.77 702 130.05 +3.0DianaCnt rs DCIX ... ... ...dd 2037.42 1.31 131 1.57 -61.3DicernaPh DRNA ... ... ...dd 15.80 2.69 447 13.26 +46.8DifferBr rs DFBG ... ... ...dd 6.46 .70 494 3.09 +225.3DiffusP hn DFFN ... ... ...dd 3.04 .42 61 .45 -61.9DigiIntl DGII ... ... 50 14.70 8.50 96 13.90 +45.5Digimarc DMRC ... ... ...dd 40.30 22.85 26 27.90 -22.8Digirad DRAD .22 13.8 ...dd 4.45 1.25 10 1.60 -37.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 15 2.13 -19.8DigitlTurb APPS ... ... ...dd 2.59 .99 173 1.47 -17.9DimeCBc DCOM .56 2.8 19 22.65 17.75 65 19.90 -5.0Diodes DIOD ... ... 36 37.53 23.51 190 34.28 +19.6DiscIncA DISCA ... ... 14 28.78 15.99 1894 27.36 +22.3DiscIncB DISCB ... ... 16 48.85 19.25 30.67 +23.7DiscIncC DISCK ... ... 13 27.15 14.99 1082 25.34 +19.7DishNetw h DISH ... ... 16 66.50 28.80 1163 33.21 -30.5Diversicre DVCR .22 3.1 18 12.25 6.45 6 6.99 -30.2DivrsRst h SAUC ... ... 2 2.79 1.12 2 1.25 -21.9DixieGrp DXYN ... ... ...dd 4.75 2.20 5 2.32 -39.8DocuSign n DOCU ... ... ... 66.80 37.00 721 51.97 +30.8DgssInt A n DOGZ ... ... ... 6.40 3.55 6 4.20 -28.9DollarTree DLTR ... ... 12 116.65 66.01 808 83.55 -22.1DolphEnt hn DLPN ... ... ... 5.77 2.47 7 3.50 -2.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 45

DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 22.00 438 23.21 -15.0DonegalA DGICA .57f 4.2 24 18.25 13.28 9 13.70 -20.8DonegalB DGICB .50f 3.6 27 15.91 12.83 0 13.95 -8.4DorchMin DMLP 1.41e 7.1 19 20.93 13.90 21 19.75 +29.9Dorman DORM ... ... 23 83.50 56.36 54 70.28 +14.9DovaPh n DOVA ... ... ... 37.00 16.98 44 29.81 +3.5tDragVic n LYL ... ... ... 14.99 3.01 11 3.02 -30.8DrprOkw n DOTA ... ... ... 10.00 9.71 9.98 +2.0DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 180 .56 +12.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 12.00 +13.9DropCar rs DCAR ... ... ... 13.52 1.17 102 1.25 -69.4Dropbox n DBX ... ... ... 43.50 27.75 1865 32.00 +12.4DryShips s DRYS .14e ... 1 10.15 .98 1372 5.56 +57.5DuluthH n DLTH ... ... 36 25.28 15.13 194 24.80 +38.9Dunkin DNKN 1.39 2.0 29 70.55 50.89 282 68.56 +6.3DurectCp DRRX ... ... ...dd 2.55 .75 357 1.57 +70.3Dynasil DYSL ... ... 9 2.06 1.13 5 1.40 +18.6Dynatronic DYNT ... ... ...dd 3.55 2.10 0 2.86 -.9DynavaxT DVAX ... ... ...dd 24.45 8.15 475 15.45 -17.4E -:E-Trade ETFC ... ... 24 66.46 38.13 1137 60.74 +22.5eBay s EBAY ... ... 25 46.99 33.95 3703 36.64 -2.9eBay56 n EBAYL 1.50 5.7 ... 27.39 25.00 25 26.44 -1.9EDAP TMS EDAP ... ... ... 4.25 2.07 71 3.02 +5.2eHealth EHTH ... ... ...dd 28.59 13.61 33 23.27 +34.0EMC Inc s EMCI .88 3.1 20 32.19 24.51 14 28.71 +.1ENDRA n NDRA ... ... ... 5.88 1.55 32 2.63 -45.9ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 17 1.22 +40.2ESSA Bcp ESSA .36 2.3 23 16.80 14.16 4 15.59 -.5EtfLonCanc CNCR ... ... ... 32.32 21.75 11 24.45 +2.8EtfAlpSmC SMCP ... ... ...q 27.10 23.22 3 26.39 +1.1EtfValidea VALX ... ... ...q 30.43 26.30 29.20 +.7IsectPsGr ef PMPT ... ... ... 28.26 24.69 1 27.28 +.2EVO Pay n EVOP ... ... ... 23.40 19.00 134 19.84 +4.3EXFO g EXFO ... ... ...dd 4.75 3.17 11 3.50 -19.5eXp Wrld n EXPI ... ... ...dd 19.00 11.25 22 11.78 -23.5EagleBncp EGBN ... ... 19 69.80 46.20 61 62.15 +7.3EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.14 -8.6EagleBkS rs EGLE ... ... ...dd 6.14 4.18 123 5.47 +22.1EaglFnB n EFBI .22p ... ... 19.57 14.50 16.35 +1.1EaglePhm EGRX ... ... 38 83.80 45.05 118 75.91 +42.1EstWstBcp EWBC .80 1.2 19 73.98 52.86 358 65.38 +7.5EastrAcq n EACQ ... ... ...cc 10.35 9.25 10.35 +2.5EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 41 31.15 24.00 4 29.70 +13.6EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 9 8.44 +109.4EV 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 80 78.40 -1.1Echelon rs ELON ... ... ...dd 8.36 4.07 46 8.33 +50.4EchoGLog ECHO ... ... 70 32.95 13.00 120 29.40 +5.0EchoStar SATS ... ... 13 62.29 43.33 183 45.06 -24.8Eco-Stim h ESES ... ... ...dd 1.74 .61 37 .73 -42.1EcologyEn EEI .40 3.2 ...dd 14.45 10.25 2 12.65 +20.5EdgeTher h EDGE ... ... ...dd 17.77 .84 380 1.00 -89.3Edgewater EDGW ... ... ...dd 7.30 4.25 1 5.33 -14.6EditasM n EDIT ... ... ...dd 45.02 15.28 442 36.82 +19.8EducDevel EDUC .40f 2.1 32 27.93 9.25 14 18.90 -.3seGain EGAN ... ... ...dd 16.70 1.55 595 16.70 +218.1tEgaletCp EGLT ... ... ...dd 2.59 .39 304 .39 -61.1EidosThr n EIDX ... ... ... 24.75 18.10 64 20.85 -9.8EigerBio rs EIGR ... ... ...dd 18.00 7.13 72 11.95 -14.3EksoBio n EKSO ... ... ...dd 4.77 1.02 88 1.86 -12.7ElPolLoc h LOCO ... ... 71 14.05 9.05 117 11.40 +15.2ElbitIm rs EMITF ... ... ... 3.24 1.90 0 2.30 -19.0ElbitSys ESLT 1.76 1.5 20 153.13 111.01 50 120.12 -9.9EldorRsts ERI ... ... 51 46.45 18.80 390 39.55 +19.3ElectSci ESIO ... ... 7 27.72 7.50 508 15.39 -28.2ElectroSen ELSE ... ... 33 5.24 2.96 1 3.92 -3.2telectCore n ECOR ... ... ... 20.25 15.22 33 15.57 -21.6ElectArts EA ... ... 31 147.13 99.63 1168 141.23 +34.4EFII lf EFII ... ... ... 49.76 25.28 126 32.85 +11.2ElmiraSB ESBK .92b 4.5 17 20.60 18.00 0 20.48 +5.1EloxxPh n ELOX ... ... ... 24.60 11.11 75 17.36 +52.3EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.70 -9.3EmclaireF EMCF 1.12 3.3 17 35.77 26.75 34.15 +12.5Emcore EMKR 1.50e ... ...cc 12.20 4.40 109 5.05 -21.7EmmisC rs EMMS ... ... 1 5.84 2.44 3 5.15 +46.3EmpirRst rs NYNY ... ... ...dd 30.98 15.88 4 19.55 -27.6sEnantaPh ENTA ... ... 66 122.43 33.15 251 117.38 +100.0EncoreCap ECPG ... ... 10 52.00 35.85 73 37.05 -12.0EncorW WIRE .08 .2 15 58.70 37.30 55 47.95 -1.4Endo Intl ENDP ... ... ...dd 12.54 5.27 3399 9.89 +27.6Endocyte ECYT ... ... ...dd 15.45 1.17 1513 13.60 +217.8Endologix ELGX ... ... ...dd 6.72 3.75 154 5.60 +4.7sEndurIntl EIGI ... ... ...dd 10.00 6.95 860 10.20 +21.4Energous WATT ... ... ...dd 33.50 6.91 339 14.95 -23.1EngyFocus EFOI ... ... ...dd 3.46 1.51 13 1.84 -24.9EnrgyRec ERII ... ... ...cc 11.30 6.13 92 7.98 -8.8EnrgXXi hn EGC ... ... ...dd 21.17 3.41 518 9.00 +56.8Enphase ENPH ... ... ...dd 7.55 .76 1392 7.03 +191.7EnsignGp s ENSG .18 .5 30 40.09 18.75 128 37.27 +67.9EnstarGp ESGR ... ... 18 237.30 183.85 12 205.80 +2.5EntegraFn ENFC ... ... 25 30.70 22.00 30 30.05 +2.7Entegris ENTG .28 .8 29 39.55 21.78 378 34.05 +11.8EnteraBi n ENTX ... ... ... 7.60 5.11 5 6.65 +5.9EntBcpMA EBTC .58 1.4 23 44.14 30.00 7 40.82 +19.9EntFinSv EFSC .44 .8 20 57.05 36.65 36 54.50 +20.7Epizyme EPZM ... ... ...dd 21.40 11.15 704 12.63 +.6ePlus s PLUS ... ... 25 99.80 67.65 21 95.95 +27.6Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 334 426.59 -5.9EquitFin n EQFN .20p ... ... 10.95 10.00 0 10.50 -3.7EqtyBcsh n EQBK ... ... 27 44.26 30.67 28 42.28 +19.4Ericsson ERIC .13e 1.7 ... 8.05 5.52 4696 7.62 +14.1ErieInd ERIE 3.36 2.9 28 129.73 106.63 18 116.86 -4.1tErytechP n ERYP ... ... ... 30.56 10.75 12 10.22 -53.6Escalade ESCA .50 3.5 15 15.25 11.65 4 14.10 +14.6Esperion ESPR ... ... ...dd 82.68 33.06 1354 43.91 -33.3EsqFnHld n ESQ ... ... ... 29.45 14.51 17 26.45 +34.0EssaPh gs EPIX ... ... ... 12.74 2.00 38 4.23 -3.4Essendant ESND .56 4.1 ...dd 14.99 7.20 117 13.69 +47.7EstreAm n ESTR ... ... ... 13.38 7.72 8.27 -4.3EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 63 45.88 13.58 803 42.58 +108.2EuroTech CLWT ... ... ... 8.45 2.00 22 3.76 +13.4Euronet EEFT ... ... 19 101.07 70.67 127 84.74 +.6Euroseas rs ESEA ... ... ... 2.73 1.25 36 1.85 +8.6EveloBio n EVLO ... ... ... 16.75 11.10 137 12.20 -24.9Ever-Glory EVK ... ... 6 4.50 1.96 4 3.10 +31.9EverQuo n EVER ... ... ... 22.09 16.63 104 18.69 +3.7Everbrdg n EVBG ... ... ...dd 53.42 21.56 160 47.23 +58.9EvrspnTc n MRAM ... ... ...dd 25.39 6.40 14 8.79 +17.2EvineLive EVLV ... ... ... 1.62 .76 370 1.33 -5.0EvofemBio EVFM ... ... ...dd 12.56 .30 30 2.43 +24.6Evogene EVGN ... ... ...dd 5.75 2.66 2 3.03 -1.3EvokePhm EVOK ... ... ...dd 4.09 1.85 6 2.56 +13.3Evolus n EOLS ... ... ...dd 39.50 6.75 159 27.95 +143.0EvolvgSys EVOL .44 15.7 8 5.85 2.80 2 2.80 -40.4ExOne XONE ... ... ...dd 12.50 6.16 49 7.23 -13.9ExactSci h EXAS ... ... ...dd 71.60 34.39 849 61.82 +17.7ExelaTch n XELA ... ... ...dd 10.00 4.15 93 4.85 -5.8Exelixis EXEL ... ... 26 32.50 18.50 2355 21.40 -29.6ExlSvcHld EXLS ... ... 42 64.34 52.50 69 57.96 -4.0Expedia h EXPE 1.20 1.0 56 161.00 98.52 1223 123.25 +2.9ExpdIntl EXPD .90f 1.2 25 78.16 54.32 718 72.25 +11.7Exponent s EXPO ... ... 58 52.63 28.53 144 48.45 +36.3ExpScripts ESRX ... ... 10 85.07 55.80 1585 79.91 +7.1ExtendStay STAY .88f 4.1 45 22.58 16.27 1011 21.52 +13.3ExtrOilGs n XOG ... ... ... 17.42 10.28 1228 14.75 +3.1ExtrmNet EXTR ... ... ...dd 15.55 7.63 1286 8.37 -33.1EyePtPh EYPT ... ... ...dd 2.88 .93 129 2.11 +95.4EyegatePh EYEG ... ... ... 1.47 .29 179 .50 -53.6Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.86 21 6.29 -36.6Ezcorp EZPW ... ... 16 15.10 7.58 537 11.70 -4.1F -:F5 Netwks FFIV ... ... 23 183.27 114.63 272 174.73 +33.2FAT Br n FAT .48 6.3 ... 13.99 5.54 4 7.60 -14.8FFBW n FFBW ... ... ... 12.50 10.30 11.09 +.6FLIR Sys FLIR .64 1.2 31 55.72 33.95 507 51.60 +10.7FNB Bnc s FNBG .52 1.4 ... 39.50 26.68 1 37.14 +1.8FNCB Bc n FNCB .04p ... ... 10.00 8.01 0 8.76 -5.3FRP Hldgs FRPH ... ... 22 65.90 41.90 6 64.70 +46.2FS Bncp FSBW .56f .9 14 64.00 42.77 26 63.56 +16.5FSB Bcp n FSBC ... ... ... 18.23 14.60 17.75 +4.4FTD Cos FTD ... ... ...dd 20.65 3.46 74 4.90 -31.8Facebook FB ... ... 36 203.55 147.80 13465 192.73 +9.2FDaves DAVE ... ... ...dd 9.65 3.40 10 6.65 +1.5Fanhua FANH .65e 2.4 46 38.24 8.21 102 27.30 +26.3FarmerBrs FARM ... ... ...dd 35.05 23.60 27 31.10 -3.3FarmMer s FMAO .56f 1.4 22 49.99 27.05 4 39.90 -2.2FarmCB FFKT .50 .9 22 55.05 32.60 3 52.95 +37.5FarmersNB FMNB .28 1.7 20 16.75 12.80 17 16.50 +11.9FaroTech FARO ... ... ...dd 65.35 32.25 36 54.85 +16.7Fastenal FAST 1.48 3.1 23 58.74 39.79 2679 47.69 -12.8FateThera FATE ... ... ...dd 14.45 2.52 143 12.02 +96.7Fauquier FBSS .48 2.3 42 22.25 17.24 0 21.25 -3.0FedNatHld FNHC .32 1.4 21 24.37 9.78 36 23.19 +40.0FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.82 +1.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 10.35 +1.0FenncPhr n FENC ... ... ... 14.99 7.55 72 10.54 +5.2tFerrogl n GSM .16 2.0 ... 17.61 8.17 773 8.05 -50.3Fibrocll rs FCSC ... ... ... 20.85 2.21 228 2.50 -21.9sFibroGen FGEN ... ... ...dd 65.00 31.83 360 64.95 +37.0FidD&D n FDBC .96 1.7 ... 68.00 33.09 4 57.84 +40.0FidNasdIdx ONEQ 2.29e .8 ...q 306.00 239.20 22 294.53 +8.6FidelSo LION .48 1.9 17 27.05 20.28 69 25.84 +18.5FidusInvst FDUS 1.56a 10.8 9q 17.04 12.63 57 14.49 -4.5FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 0 26.15 +4.6FiestaRst FRGI ... ... ...dd 30.10 15.50 185 29.15 +53.4FifthThird FITB .72f 2.5 9 34.67 24.66 3614 28.91 -4.7FifthT pf FITBI 1.66 6.1 ... 30.90 27.00 16 27.30 -4.251job JOBS ... ... ...dd 114.63 44.68 233 95.78 +57.4FinTcII n FNTE ... ... ... 11.76 9.70 23 10.00 +.8FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.00 10.60 +1.0FinclEngin FNGN .32 .7 51 44.95 24.45 100 44.90 +48.2FnclInst FISI .96 2.9 16 34.35 25.65 39 33.05 +6.3Finisar FNSR ... ... ...dd 28.84 14.25 1508 18.36 -9.8FinjanH FNJN ... ... 4 3.70 1.66 439 3.43 +58.8FireEye FEYE ... ... ...dd 19.36 13.40 1092 15.60 +9.9FstBcpME FNLC 1.16f 4.0 17 32.33 25.00 8 29.20 +7.2FtBcpNC FBNC .40 1.0 24 42.94 29.73 62 41.17 +16.6FstBcMiss FBMS .20f .5 23 36.70 26.05 29 36.55 +6.9FstBkNJ FRBA .12 .8 31 14.95 11.15 26 14.15 +2.2FstBusey rs BUSE .80f 2.5 22 33.22 27.33 50 32.16 +7.4FBusnFn s FBIZ .56 2.2 19 26.95 20.57 9 25.87 +17.0FrstCap FCAP .92 2.2 20 43.02 30.03 1 41.80 +13.8FtChoBc n FCBP ... ... ... 33.50 26.54 4 30.59 +10.2FCtzBA FCNCA 1.40 .3 20 463.44 323.74 25 405.38 +.6FCmtyBsh FCBC .72a 2.2 21 36.09 24.02 16 32.98 +14.8FCmtyCp FCCO .40 1.6 25 26.25 19.50 17 25.75 +13.9FtConnBcp FBNK .68f 2.2 23 31.90 23.25 25 30.70 +17.41stCnstBn FCCY .24 1.1 17 27.00 16.15 20 21.30 +16.4sFstDeFn FDEF 1.20 1.8 18 68.52 47.01 22 67.31 +29.5FFnclOH FFBC .76 2.4 20 33.70 22.80 155 31.10 +18.0FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 56.35 37.31 129 51.65 +14.7FstFnIN THFF 1.02 2.2 20 50.20 39.55 13 46.20 +1.9FstFnNwst FFNW .32f 1.6 22 21.82 13.13 31 19.83 +27.9FstFound s FFWM ... ... 22 20.43 16.08 161 18.88 +1.8FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 2 26.78 +7.1FsHawaii n FHB .96 3.3 ... 32.36 26.30 263 29.27 +.3FIntntBcp INBK .24 .7 14 42.40 27.25 20 34.10 -10.6FIntBc26 n INBKL 1.50 5.7 ... 26.74 24.75 26.22 -1.1FstIntBc A FIBK 1.12 2.6 19 44.95 33.33 110 42.50 +6.1FstMerch FRME .88f 1.9 20 49.19 37.09 78 46.98 +11.7FstMidIll FMBH .68a 1.7 17 42.46 30.01 30 40.22 +4.4FMidBc FMBI .44 1.7 20 27.40 20.50 155 25.71 +7.1 FstNwBc n FNWB ... ... 45 18.35 15.07 7 16.11 -1.2FstSavFin FSFG .60 .8 19 80.01 51.27 3 72.22 +26.7FstSolar FSLR ... ... 32 81.72 38.36 999 52.36 -22.51stSource SRCE .96f 1.8 20 56.77 44.59 29 54.49 +10.2FTNDXTc QTEC .58e .8 ...q 83.42 61.64 201 76.68 +6.6FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 28.77 -2.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.05 +.2tFT AsiaPc FPA 1.01e 3.2 ...q 38.10 31.97 5 31.83 -10.9FT Europe FEP .65e 1.7 ...q 42.49 34.60 159 38.04 -2.6FT LatAm FLN 2.01e 11.3 ...q 23.27 17.33 2 17.86 -12.5FT Brazil FBZ 1.62e 14.0 ...q 18.24 11.15 4 11.58 -25.4FT China FCA .68e 2.4 ...q 34.79 23.65 0 28.59 -3.7FT Japan FJP .77e 1.4 ...q 63.38 51.72 8 54.33 -9.3FT SKorea FKO .59e 2.3 ...q 32.08 25.22 25.55 -13.5FT DevMkt FDT .96e 1.6 ...q 67.22 54.78 82 58.93 -5.5FT EmMkt FEM .64e 2.5 ...q 31.32 23.40 170 25.42 -8.9FT Germny FGM 1.04e 2.2 ...q 55.51 43.18 4 46.23 -9.7FT Canada FCAN .29e 1.1 ...q 27.35 22.95 51 25.90 -2.3FT UK FKU 1.57e 3.9 ...q 43.39 35.84 1 39.80 -.2FT Switzld FSZ .78e 1.6 ...q 56.74 48.28 2 49.99 -5.2FT HKong FHK 2.82e 7.3 ...q 46.25 36.40 38.44 -9.4FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.4 ...q 47.47 36.73 41 37.89 -12.6FTDvMkSC FDTS .97e 2.4 ...q 48.51 37.92 12 40.71 -8.3FT EurzAlp FEUZ .50e 1.2 ...q 48.43 38.68 3 41.59 -5.3FstT BICK BICK .34e 1.3 ...q 33.60 25.74 3 27.00 -10.6FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.68 -1.6FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.97 -4.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 23 49.21 -3.0FTNsdGrid GRID .19e .4 ...q 53.73 43.00 4 49.04 -3.8FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 120 18.33 -3.6FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 32 35.42 +.6FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 168 51.23 -.8FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 2 17.24 -7.5FT BuyInc FTHI .96 4.3 ...q 24.00 21.53 21 22.58 -3.1FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 2 49.03 -4.1FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 2 22.53 -2.3FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 271 60.01 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 70 29.72 -.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.51 250 29.69 +3.6FT DWF5 FV .18e .6 ...q 31.03 24.74 126 29.49 +7.0FT AmIndR AIRR .08e .3 ...q 28.40 22.38 7 26.82 -2.2FT AI Rob n ROBT .07p ... ... 30.96 28.50 3 29.31 +1.9FT US Eq RNDV .35e 1.6 ... 23.04 19.30 0 21.42 -1.2FT SmCap RNSC .22e 1.0 ... 23.22 19.03 7 22.66 +5.3FT MdCap RNMC .19e ... ... 22.75 19.19 3 21.79 +.4FT LgCap RNLC .18e ... ... 23.11 19.67 10 21.69 -.4FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 10 49.88 -4.4FTNsTrn ef FTXR .33e 1.4 ... 27.65 22.24 24.31 -6.3FT QualInc QINC .60e 2.4 ...q 26.90 23.66 1 24.68 -3.2FTNsSem ef FTXL .14e .4 ... 36.21 24.11 3 31.60 +4.3FsTrNsRt ef FTXD .82e 3.6 ... 23.93 18.70 22.57 +5.2FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 22.02 +2.9FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 30 24.50 +16.0FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 19.74 -5.0FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 40 28.54 -2.8FTDorW n FVC .17e .6 ... 28.96 22.93 32 27.47 +7.0FT DWInt IFV .32e 1.5 ...q 24.24 19.40 87 20.78 -6.6FTEMCur FEMB 2.68e 7.1 ...q 48.17 37.33 48 37.54 -11.0FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.38 -.2FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.94 3 56.12 -7.3FT RivDev RFDI 1.09e 1.8 ... 68.99 59.70 14 60.70 -5.3FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 61.68 2 65.63 -6.8FT RivEur RFEU .95e 1.5 ... 70.58 60.90 5 62.30 -4.7FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 3 50.01 -3.0FTCapStrn FTCS .59e 1.2 ...q 54.95 45.33 75 50.96 -.1FTN100ExT QQXT .14e .3 ...q 52.82 45.13 0 49.75 +2.4FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 10 19.51 -3.9FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 0 34.26 +3.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 29.05 +1.0FTCloudC SKYY .13e .2 ...q 55.46 38.88 205 53.47 +16.5tFTNdqAuto CARZ .88e 2.4 ...q 45.00 36.71 15 36.65 -13.2FT GblAg rs FTAG .38e 1.5 ...q 29.98 24.50 1 26.16 -7.1FT GblNRs FTRI .45e 3.6 ...q 13.25 10.96 1 12.43 +.4FT Cybersc CIBR .03e .1 ...q 27.84 20.59 43 26.67 +15.3FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 34.39 -2.8FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.69 223 47.84 -.4FTTactHY HYLS 2.64 5.6 ...q 49.76 47.05 73 47.17 -2.9FT GlbCmd FTGC .26e ... ...q 21.88 19.19 84 20.37 -1.7FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 7 52.72 -1.5FTNDXEq QQEW .27e .4 ...q 63.55 52.67 10 60.37 +4.2FT NsdABA QABA .75e 1.4 ...q 58.63 45.86 20 55.25 +5.4FTSmartph FONE .86e 1.8 ...q 55.89 47.30 9 48.32 -7.4FstUSBcsh FUSB .08 .7 34 14.38 10.52 11.35 -11.3FstUtdCp FUNC .36 1.8 19 24.32 14.55 7 20.10 +15.5First LI s FLIC .60 2.4 10 33.50 23.30 29 25.25 -11.4FsthdTech SVVC ... ... ...q 15.59 7.29 32 15.16 +69.2FstSvc n FSV .54 .7 41 77.93 62.75 80 76.16 +8.9Fiserv s FISV ... ... 35 76.98 59.85 597 74.42 +13.5FiveBelow FIVE ... ... ...cc 103.99 44.30 266 98.24 +48.1FivePrime FPRX ... ... ...dd 48.87 15.32 233 16.32 -25.5FiveStar FVE ... ... ...dd 1.80 1.05 9 1.40 -6.7Five9 FIVN ... ... ...dd 39.55 19.53 202 35.23 +41.6Flex Ltd FLEX ... ... 14 19.71 12.93 2112 13.79 -23.3FlexPhm n FLKS ... ... ...dd 8.98 .91 107 .96 -72.5FlxGlbImp ESGG ... ... ... 101.95 85.30 0 93.68 -1.4FlxUS Imp ESG ... ... ... 70.00 56.92 0 64.40 +1.2FlxRAstAlo ASET ... ... ... 29.37 26.74 0 27.86 -3.1FlxUSQLgC QLC ... ... ...q 35.78 29.39 16 33.94 +1.8FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 1 49.69 -9.3FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.89 -3.9FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 0 23.06 -2.2FlexSh n FPAY ... ... ... 6.56 2.62 3 3.17 -16.6FlexionTh FLXN ... ... ... 32.25 19.06 219 25.45 +1.6Flexstl FLXS .88 2.2 ... 57.79 34.74 7 39.69 -15.2Fluent Inc FLNT ... ... ... 6.95 2.05 71 2.55 -42.0Fluidigm FLDM ... ... ...dd 8.38 2.52 70 6.04 +2.5FlushFn FFIC .80 3.0 19 31.45 24.59 13 26.67 -3.0Foamix FOMX ... ... ... 7.45 4.34 20 5.09 -15.3Fonar FONR ... ... 11 33.90 21.10 17 27.25 +11.9ForeScTc n FSCT ... ... ...dd 37.81 21.56 322 35.78 +12.2ForshtAut n FRSX ... ... ... 10.45 2.44 16 3.28 -18.6FormFac FORM ... ... 36 18.65 11.10 202 13.60 -13.1FormulaSy FORTY .68e 1.9 ... 45.65 32.55 35.24 -13.1ForrestR FORR .80 1.9 55 47.75 36.95 14 42.95 -2.8Forterra n FRTA ... ... 56 12.30 3.02 101 9.47 -14.7Fortinet FTNT ... ... ...cc 66.32 35.44 600 63.59 +45.5FortressBio FBIO ... ... ...dd 5.54 2.79 27 3.04 -23.8FortB pfA FBIOP 2.34 11.4 ... 24.80 20.01 1 20.61 -9.4FortySev n FTSV ... ... ... 16.49 14.62 58 15.73 +4.5ForwrdA FWRD .60 1.0 26 64.80 49.88 36 59.48 +3.6Forward h FORD ... ... 28 4.45 1.02 62 1.66 +35.0ForwdPh FWP 23.12e ... ... 9.70 1.63 8 2.77 -24.7Fossil Grp FOSL ... ... ...dd 32.17 5.50 607 26.54 +241.6Foster FSTR .16 .7 ...dd 30.30 17.00 15 24.15 -11.0FndtnMed FMI ... ... ...dd 137.20 31.70 596 136.65 +100.4sFoxFactory FOXF ... ... 36 48.00 33.20 125 49.00 +26.1Francesca FRAN ... ... 40 11.53 4.51 687 7.92 +8.3FrankElec FELE .48f 1.1 27 48.80 37.60 51 45.30 -1.3FredsInc FRED .24 11.1 ...dd 9.26 1.30 948 2.17 -46.4FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 36 16.82 -1.5FreqElec FEIM ... ... ...dd 10.59 7.51 6 7.85 -16.1sFreshpet FRPT ... ... ...dd 28.40 14.10 201 28.90 +52.5Fronteo FTEO ... ... ... 23.31 10.68 20.30 +62.3Frontr rs FTR 2.40 48.1 ... 18.21 4.92 3610 4.99 -26.2FuelTech FTEK ... ... ...dd 1.83 .71 26 .99 -11.7FuelCell rs FCEL ... ... ...dd 2.49 1.18 1160 1.35 -20.6FulgentG n FLGT ... ... ... 7.04 2.73 2 4.02 -8.2FulingGbl n FORK ... ... ... 6.00 2.65 7 3.25 -17.7FullHseR FLL ... ... ...dd 4.10 2.37 31 3.30 -15.2FultonFncl FULT .48 2.9 16 19.55 16.40 567 16.55 -7.5Funko n FNKO ... ... 71 13.87 5.81 367 13.41 +101.7FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 5 1.68 -59.7FuweiF rs FFHL ... ... ...dd 4.93 2.39 0 3.09 +5.1G -:GWilliFood WILC ... ... 21 7.65 5.11 0 6.74 -6.3G1Thera n GTHX ... ... ... 52.76 12.04 86 45.50 +129.3GCI Lb A n GLIBA ... ... ... 55.47 41.33 171 45.16 -17.5GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 6 24.25 +6.6GDS Hld n GDS .46p ... ... 45.88 8.20 461 40.24 +78.6GSE Sy GVP ... ... 14 3.65 2.35 37 3.13 -3.8GSI Tech GSIT ... ... ...dd 8.94 6.05 23 7.25 -8.9GSV Cap GSVC ... ... 5 9.39 3.83 44 6.87 +26.1GTY TchHl GTYH ... ... ...cc 10.20 9.75 10.10 +1.7GTY Tc un GTYHU ... ... ... 11.00 10.14 10.62 +3.0GTY Tch wt GTYHW ... ... ... 1.80 .98 1.29 -4.4G-III s GIII ... ... 26 51.20 21.65 155 43.30 +17.4GTx Inc rs GTXI ... ... ...dd 23.40 5.09 46 15.46 +21.6GW Pharm GWPH ... ... ...dd 164.76 96.42 198 141.84 +7.4GWG Hldgs GWGH ... ... ...dd 10.95 7.10 0 7.77 -6.6GabMedM 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 40 20.45 +64.9Galapag n GLPG ... ... ... 121.09 72.90 87 92.05 -1.8GalectinTh GALT ... ... ... 9.49 1.28 323 6.29 +88.3GalmedPh GLMD ... ... 13 27.06 3.61 137 11.64 +27.2Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 792 35.58 -3.8tGamngPtrs GPIC .12e ... ... 12.50 8.05 2 8.30 -26.2Garmin GRMN 2.12f 3.5 20 65.96 49.80 356 60.62 +1.8GarrisnCap GARS 1.12 13.4 8 8.95 7.77 12 8.34 +2.8Gemphire n GEMP ... ... ... 21.59 4.75 592 7.97 +.3Gencor s GENC ... ... 41 18.45 14.85 5 16.10 -2.7GenFin GFN ... ... ...dd 13.70 4.55 90 13.60 +100.0GenFin pfC GFNCP 8.90m 8.7 ... 104.67 93.03 1 102.68 +2.3GenFin 21 GFNSL 2.03 7.8 ... 26.50 24.08 3 25.89 +2.5GeneticT rs GENE ... ... ... 2.05 .70 50 1.02 -12.1GeniusBr n GNUS ... ... ... 4.37 2.01 115 2.54 -6.6GenMark GNMK ... ... ...dd 12.55 3.63 130 6.64 +59.2GenoceaB GNCA ... ... ...dd 6.78 .79 268 .82 -29.4Genomic GHDX ... ... ...cc 53.97 26.54 101 50.29 +47.0Genprex n GNPX ... ... ... 19.45 3.84 26 7.86 +67.2Gentex GNTX .44f 1.9 15 25.41 16.59 1194 22.80 +8.8Gentherm THRM ... ... 45 40.80 29.50 157 39.75 +25.2GeospcT hs GEOS ... ... ...dd 18.71 9.18 77 14.53 +12.0GerABcp s GABC .60 1.7 20 39.02 30.75 32 36.15 +2.3GeronCp GERN ... ... ...dd 6.68 1.74 1501 3.55 +97.2Gevo rs GEVO ... ... ... 24.74 3.23 4988 4.17 -64.7Gibraltar ROCK ... ... 18 40.70 25.61 51 37.95 +15.0GigaMda rs GIGM ... ... ...dd 4.37 2.36 1 2.98 -2.0GilatSatell GILT ... ... ...dd 9.30 5.22 4 9.18 +18.7GileadSci GILD 2.28 3.2 8 89.54 64.27 3145 71.33 -.4GlacierBc GBCI 1.04f 2.6 22 41.47 31.38 348 39.25 -.4GladstnCap GLAD .84 9.2 9 9.95 7.80 46 9.13 -.9Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 0 25.31 -2.1GladstnCm GOOD 1.50 7.7 ...dd 23.29 16.78 68 19.50 -7.4GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.29 -.5Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 1 26.15 +.3GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 5 25.35 -2.1GladstInv GAIN .80a 6.8 17 12.26 9.00 78 11.89 +6.5GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 0 25.32 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 25.36 -.4GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.07 0 25.53 -.3GladstLnd LAND .53 4.2 87 14.29 11.26 65 12.63 -6.0GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 1 25.48 -1.5GlenBurnie GLBZ .40 3.4 26 13.42 10.34 24 11.70 +5.8GblBldT n GBT ... ... ...dd 68.05 24.03 1224 44.95 +14.2GblEagEnt ENT ... ... ...dd 3.84 .87 163 2.69 +17.5GlbIndem GBLI ... ... 26 49.91 32.22 6 39.70 -5.5GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 1 25.92 +.2GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.26 19 25.75 -.5GlSlfStor n SELF .26 6.0 ... 5.15 3.92 2 4.30 -6.7GlWatRs n GWRS .28 2.9 ... 10.00 8.40 8 9.62 +3.0GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 41 15.42 -.8GblXSocM SOCL ... ... ...q 39.03 27.80 13 35.46 +7.6GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 2 29.31 -5.1GbX Auto n DRIV ... ... ... 15.78 14.35 3 14.37 -6.0GblX SupDv EFAS ... ... ... 19.06 17.05 1 17.20 -5.0GblXYldco YLCO .51 4.3 ...q 12.89 11.36 0 11.82 -6.1GblX Rob n BOTZ ... ... ... 27.42 18.41 498 21.91 -7.6GlbXCon ef KRMA ... ... ... 20.83 17.33 1 19.94 +2.7GblXMilTh MILN ... ... ... 22.96 17.31 10 22.24 +15.5GbX Longv LNGR ... ... ... 21.38 18.23 0 20.74 +6.6GlX Intrn n SNSR ... ... ... 21.41 17.70 37 19.33 -2.6GbX HlthW BFIT ... ... ... 19.30 15.68 0 18.81 +12.9GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 14.85 -2.9GlX Fintc n FINX ... ... ... 27.46 18.44 90 26.06 +18.7GlXCatholc CATH ... ... ... 35.58 29.71 0 33.77 +2.6 GlobusM rs GLBS ... ... ... 2.26 .49 274 .54 -53.0GluMobile GLUU ... ... ...dd 6.75 2.43 675 6.40 +75.8GlycoMim GLYC ... ... ...dd 26.05 10.06 222 15.62 -7.0Gogo GOGO ... ... ...dd 14.76 4.50 405 4.79 -57.5GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1053 29.74 -.2GolLNGPt GMLP 2.31 14.7 ... 23.46 14.27 150 15.67 -31.3GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 12 25.27 -2.9GoldBull n DNJR ... ... ... 8.50 4.40 13 6.06 +27.7GoldenEnt GDEN ... ... 27 34.75 19.41 283 26.90 -17.6GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.82 84 8.67 +6.4GolubCap GBDC 1.28a 6.9 13 19.87 17.35 47 18.49 +1.6GoodTimes GTIM ... ... ...dd 4.05 2.25 1 3.70 +39.6GoodBlk n GBLK ... ... ... Goodyear GT .56 2.4 8 36.52 22.73 1362 23.27 -28.0GoosehIn n GSHD ... ... ... 28.71 10.78 134 23.94 +52.0GoPro GPRO ... ... ...dd 11.89 4.42 1407 6.54 -13.6GordPoin 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 2 10.16 +2.2GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 10.73 +3.6GovPrpIT GOV 1.72 10.7 26 19.60 11.87 651 16.03 -13.5GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 12 25.53 -1.2sGrCanyEd LOPE ... ... 25 117.12 71.01 355 114.79 +28.2Gravity rs GRVY ... ... 25 108.97 13.18 8 57.25 -39.4GrElCp hn GECC 1.00 10.7 ... 11.30 8.76 8 9.31 -5.4GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.63 +.7GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 1 24.90 +1.8GrElm hn GEC ... ... ... 4.40 3.20 11 3.35 -17.3GrLkDrge GLDD ... ... ...dd 5.70 3.60 88 5.35 -.9GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 9 58.30 +12.9GreenBncp GNBC .10p ... 17 24.40 19.10 83 21.55 +6.2GreenBrick GRBK ... ... 14 12.50 8.90 132 9.95 -11.9GreenPlns GPRE .48 2.8 86 21.90 15.60 477 17.10 +1.5GrnP LP n GPP 1.90f 11.3 9 21.00 15.65 15 16.85 -9.9Greensky n GSKY ... ... ... 27.02 19.50 268 20.73 -11.3GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.65 +6.3Greenlight GLRE ... ... ...dd 23.15 13.64 191 13.70 -31.8Greenpro n GRNQ ... ... ... 22.70 7.15 10.00 -54.5GrdsmHld n GSUM ... ... ... 13.99 3.68 46 6.70 -26.8Griffin GRIF .40f .9 34 46.50 29.70 1 43.80 +19.3GrifolsSA s GRFS .46e 2.1 ... 25.18 19.92 1112 21.55 -6.0GrinrdSh n GRIN ... ... ... 20.50 9.55 0 14.06 -17.3Groupon GRPN ... ... ... 5.99 3.60 3332 4.26 -16.5GpAeroCN OMAB 1.71e 4.0 18 52.51 37.45 105 42.28 +1.9GrpoFin GGAL .36e 1.0 ... 73.45 31.20 1394 35.33 -46.3GuarntyBc GBNK .66 2.2 21 35.20 24.70 69 30.05 +8.7GuarBcs n GNTY .56 1.7 21 37.36 28.00 7 33.24 +8.5GuarFBc GFED .48 2.0 21 24.46 19.86 24.46 +9.5GulfIsland GIFI .04 .4 ...dd 13.95 6.90 38 8.90 -33.7GulfRes GURE ... ... 3 2.05 1.31 4 1.36 -7.8GulfportE GPOR ... ... 6 15.09 8.11 2076 12.70 -.5Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.35 +1.3H -:H&E Eqp HEES 1.10 2.9 12 44.24 19.27 117 37.61 -7.5HD Supply HDS ... ... 12 44.63 28.97 827 42.68 +6.6HL Acq un HCCHU ... ... ... 10.09 10.05 0 10.06 -.1HMN Fn HMNF ... ... 18 20.25 16.61 20.00 +4.7HMS Hldgs HMSY ... ... 44 23.62 11.01 188 22.65 +33.6HTG Mol h HTGM ... ... ...dd 5.83 1.59 220 3.43 +69.0HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.82 -2.6HabitRest HABT ... ... 62 17.45 8.10 84 10.50 +9.9HackettGp HCKT .34f 2.1 20 19.24 13.24 27 16.38 +4.3Hailiang n HLG ... ... ... 88.92 8.55 26 81.37 +80.0HainCels lf HAIN ... ... ... 45.61 25.41 531 30.00 -29.2HalladorE HNRG .16 2.3 8 8.40 4.79 41 7.10 +16.6HallmkFn HALL ... ... ...dd 11.83 8.62 10 9.77 -6.3Halozyme HALO ... ... 38 21.48 11.41 596 17.09 -15.6HamiltnBc HBK ... ... ...dd 16.20 14.00 0 15.50 +.6HamilLa n HLNE .85f 1.8 53 52.00 21.36 102 48.00 +35.6HancJaf n HJLI ... ... ... 5.64 3.05 41 3.68 -29.8HancWhit HWC .96 2.0 17 56.40 41.05 267 47.00 -5.1HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 9 25.87 -.8HanmiFin HAFC .96 3.4 16 33.10 25.45 65 28.65 -5.6tHanwha rs HQCL ... ... 14 9.50 5.97 168 5.60 -20.2HarbrOne n HONE ... ... 61 20.19 15.92 53 18.87 -1.5Harmonic HLIT ... ... ...dd 5.35 2.80 329 4.15 -1.2HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 51 5.25 +59.1HarvCapCr HCAP 1.14a 10.7 7 14.09 9.90 14 10.67 -2.6HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 25.39 -.2Hasbro HAS 2.52f 2.7 55 116.20 79.00 1122 93.16 +2.5HawHold HA .48 1.3 5 48.65 32.40 322 36.05 -9.5Hawkins HWKN .88 2.4 18 47.90 30.55 16 36.10 +2.6HawthornB HWBK .40f 1.8 17 22.23 17.38 3 21.84 +9.5HaymkAc n HYAC ... ... ... 9.85 9.50 9.76 +2.1HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 10.11 +2.1HaynesIntl HAYN .88 2.4 ...dd 45.14 28.97 31 37.29 +16.3HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 381 43.34 -17.8HlthInsInn HIIQ ... ... 25 37.38 12.65 208 33.35 +33.7HealthEqty HQY ... ... 93 82.04 40.21 344 76.99 +65.0HlthStrm HSTM 1.00e ... 74 29.16 21.15 117 28.00 +20.9HrtlndEx HTLD .08 .4 20 25.22 17.38 203 18.97 -18.7HeartFn HTLF .52a .9 18 58.05 42.10 82 55.70 +3.8HeatBio rs HTBX ... ... ... 7.89 1.09 234 2.12 -44.6HebronTc n HEBT ... ... ... 4.05 1.45 54 1.97 -25.1HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 73 36.10 +47.0HelenTroy HELE ... ... 17 102.88 81.10 152 99.35 +3.1HeliMAn h HMNY ... ... ... 38.86 .18 17457 .21 -96.6Helius Med n HSDT ... ... ... 13.20 7.47 31 9.81 +25.6HemisMda HMTV ... ... ... 13.95 10.50 17 13.15 +13.9HennesAd s HNNA .40 2.3 8 20.00 14.29 4 17.34 +4.8HSchein s HSIC ... ... 29 93.14 62.56 599 74.02 +5.9HrtgeCo HTBK .44 2.6 20 18.10 12.76 138 17.05 +11.3HrtgeFn HFWA .60 1.7 25 35.90 25.25 341 35.10 +14.0HeritCryst HCCI ... ... 29 25.20 15.50 15 20.30 -6.7HernTher h HRTX ... ... ...dd 42.90 12.70 361 39.55 +118.5HerzdCrb CUBA .12e ... ...q 7.54 6.55 2 6.59 -7.8HeskaCorp HSKA ... ... 66 115.00 56.59 14 107.25 +33.7Hexindai n HX ... ... ... 17.00 8.06 30 9.73 -11.9Hibbett HIBB ... ... 13 29.50 9.40 212 23.65 +15.9HighSenLn SNLN .79 4.4 ...q 18.41 18.04 86 18.10 -.5HighpwrInt HPJ ... ... 4 5.90 2.75 8 3.00 -18.9HghwyH HIHO .32e 6.9 ... 6.55 3.30 2 4.65 +10.7HimaxTch HIMX .10e 1.4 50 13.95 5.97 812 7.24 -30.5HingmSv HIFS 1.40f .6 19 242.00 174.47 1 219.00 +5.8Histogenics HSGX ... ... ...dd 3.35 1.60 24 2.50 +22.0Holl ysys HOLI .12e .6 10 28.35 15.84 273 21.61 -3.0Hologic HOLX ... ... ...dd 45.61 35.10 945 39.52 -7.6HomeBLA HBCP .68f 1.4 21 48.47 34.12 4 47.50 +9.9HomeBcs s HOMB .44 1.9 23 25.90 20.82 476 22.83 -1.8HmFdB LA HFBL .48 1.5 19 32.90 24.83 31.05 +10.4HomeStreet HMST ... ... 22 32.60 24.00 134 27.60 -4.7HometBk n HMTA .04p ... ... 15.79 10.60 1 14.10 +26.2HomeTrBc HTBI ... ... 27 29.60 21.40 21 28.50 +10.7HomolMd n FIXX ... ... ...dd 24.40 16.12 106 20.24 +8.5HookerFu HOFT .56 1.2 18 52.75 35.90 41 47.75 +12.5HopeBcp HOPE .52 2.9 16 19.86 15.10 353 17.98 -1.5HopFedBc HFBC .28f 1.7 22 16.69 13.51 1 16.50 +17.0HorizBcp s HBNC .40 1.9 18 22.13 16.67 37 20.70 +11.7HorizPhm HZNP ... ... ...dd 18.23 11.17 766 16.80 +15.1HorizTFn HRZN 1.20 11.6 10q 11.88 9.66 68 10.37 -7.6Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 104 24.00 -2.2HorzDAX DAX .60m 2.1 ... 34.00 28.07 2 28.65 -9.3Hortonwks HDP ... ... ...dd 22.00 12.09 308 18.62 -7.4HospPT HPT 2.12f 7.4 11 31.27 23.83 523 28.78 -3.6HostessBr n TWNK ... ... 26 16.55 11.00 352 14.03 -5.3Hostess wt TWNKW ... ... ... 3.04 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.55 6.20 267 7.70 -17.2HoustWC HWCC .12m 1.4 ... 9.32 4.70 21 8.55 +18.8HovnEn pf A HOVNP ... ... ... 8.47 5.50 6.09 -18.8HowardBcp HBMD ... ... 29 24.20 16.70 28 18.20 -17.3HuazhuGr HTHT ... ... 33 49.60 19.13 835 40.81 +13.0HubGroup HUBG ... ... 28 54.46 33.18 207 50.50 +5.4HudsonGbl HSON .20 11.8 ...dd 2.44 1.26 5 1.69 -24.9HudsonTc HDSN ... ... 35 10.40 1.93 346 2.10 -65.4HuntJB JBHT .96 .8 19 131.74 88.83 295 122.01 +6.1HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.90 9.43 9.88 +1.2HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 4915 14.72 +1.1HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 19 26.76 -4.9HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.82 -.8Str 7handl n HNDL ... ... ... 25.98 23.65 1 24.19 -3.5Hurco HURC .44 1.0 18 50.50 32.75 6 45.45 +8.0HuronCon HURN ... ... ...dd 43.70 29.53 97 42.10 +4.1HutChMd n HCM ... ... ... 42.25 21.44 43 30.06 -23.7tHuttigBld HBP ... ... ...dd 7.75 4.55 44 4.43 -33.4Hydrognc HYGS ... ... ...dd 12.00 6.75 18 7.50 -32.4HyreCar n HYRE ... ... ... 6.50 4.65 846 4.99 -2.2I -: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 +26.7i3 Vert n IIIV ... ... ... 19.50 13.79 95 15.04 -18.0IAC Inter IAC 1.36 .9 58 166.64 98.91 237 153.08 +25.2IBEX Hl n IBEX ... ... ... tICAD ICAD ... ... ...dd 4.89 2.93 65 2.99 -13.1ICC Hld n ICCH ... ... 76 18.00 14.54 15.99 -1.7ICF Intl ICFI .56 .8 22 76.13 41.10 56 72.35 +37.8ICU Med ICUI ... ... ...cc 313.20 164.00 66 289.60 +34.1IClickInt n ICLK ... ... ...dd 11.40 5.03 127 6.27 -30.7ID Syst IDSY ... ... ...dd 8.05 5.37 2 6.03 -13.1IdexxLab s IDXX ... ... 66 229.01 146.09 234 218.82 +39.9IES Hldgs IESC ... ... 24 19.35 14.05 7 16.85 -2.3IF Bancp IROQ .20f .8 28 24.65 19.10 24.50 +24.6IFresh n IFMK ... ... ...dd 18.00 4.56 1 5.18 -60.1IHS Mark INFO ... ... 30 53.05 42.40 1264 51.79 +14.7II-VI IIVI ... ... 26 53.08 34.00 676 40.70 -13.3ILG Inc ILG .70 2.1 39 35.00 24.38 573 33.91 +19.1IMV Inc n IMV ... ... ... 7.21 4.80 4 5.00 -27.3INTLFCStn INTL ... ... 17 53.57 33.11 78 51.99 +22.2IPG Photon IPGP ... ... 34 264.11 144.71 227 218.50 +2.0iPass IPAS ... ... ...dd 1.36 .25 37 .34 -34.8iPicEnt n IPIC ... ... ... 17.00 6.75 3 7.91 -47.8IQ US Lg n CLRG .08e ... ... 27.80 24.16 3 24.75 -2.1IQIYI n IQ ... ... ... 46.23 15.30 17943 32.98 +112.1IRSA Prop IRCP 1.86e 6.2 ... 64.68 27.55 5 30.20 -46.5sIRhythm n IRTC ... ... ...dd 84.70 40.12 265 85.02 +51.7iRobot IRBT ... ... 34 109.78 55.77 260 76.29 -.5iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.14 16 68.02 -7.8iShTurkey TUR 1.10e 3.7 ...q 47.13 28.61 345 29.43 -32.3iShIntTBd s IGOV ... ... ...q 201.98 48.33 111 49.24 -1.4iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 46 48.61 +2.4iSh1-3yITB ISHG .20e .2 ...q 87.67 81.21 0 82.25 -2.3iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 628 97.99 -.6iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 47 77.95 +9.6iShEurFn EUFN .74e 3.7 ...q 25.85 19.86 735 20.18 -13.4iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.73 280 70.62 -7.4iShEMInfr EMIF .93e 3.3 ...q 35.28 27.44 7 28.02 -14.8iShGClnEn ICLN .33e 3.8 ...q 10.08 8.49 62 8.77 -5.9iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 147 46.90 -6.1iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.02 1374 70.85 -1.7iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 1372 61.88 -4.1iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2368 106.66 -8.1iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 19 48.50 -2.0iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 1464 102.51 -2.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1330 83.26 -.7iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 3 39.72 -3.5iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 221 29.12 -2.9iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.49 48 55.70 -3.7iShs SOX SOXX 1.55e .9 ...q 198.84 138.23 381 176.09 +3.7iShIndia50 INDY .15e .4 ...q 39.29 33.37 128 35.05 -5.6iShNsdBio s IBB ... ... ...q 119.30 100.22 1485 110.59 +3.6iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 444 104.00 -2.4iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 19 107.07 -4.4iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 163 106.17 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 246 103.56 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 140 119.87 -1.9iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 50.22 226 53.63 -3.2iSCorUSGr s IUSG .72e 1.3 ...q 59.23 47.78 179 57.11 +6.2iShShtTrB SHV .03e ... ...q 110.44 110.18 738 110.30 +.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 11 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 46

iShUSPfd PFF 2.13a 5.6 ...q 39.28 36.52 4686 37.83 -.6iShCrShUS s ISTB ... ... ... 50.47 48.89 86 48.99 -1.7iShSCGrth IJT 1.54e .8 ...q 196.42 149.00 141 191.23 +12.4Itus Cp hrs ITUS ... ... ...dd 6.43 .60 39 3.20 +35.6Iberiabnk IBKC 1.52 2.0 28 87.55 68.55 160 76.55 -1.2Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 1 27.33 -3.7Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.14 -3.4Icahn Ent IEP 7.00f 9.8 30 73.23 49.13 32 71.40 +34.7IchorHld n ICHR ... ... 9 35.51 17.76 768 20.21 -17.8Icon PLC ICLR ... ... 34 138.17 96.03 137 132.27 +17.9IconixBrnd ICON ... ... 1 7.06 .55 837 .65 -49.9IdealPower IPWR ... ... ...dd 3.29 1.00 29 1.09 -23.2Identive lf INVE ... ... ...dd 5.91 2.55 7 3.90 +16.8IderaPhm IDRA ... ... ...dd 2.87 1.12 320 1.32 -37.4iKangHlth KANG ... ... 18 20.62 11.70 159 20.50 +29.7Ikonics IKNX ... ... ... 13.03 7.25 1 10.50 +39.6Illumina ILMN ... ... 73 293.15 167.98 439 280.77 +28.5ImageSens ISNS ... ... ...dd 5.20 2.50 1 4.15 +40.7Immersn h IMMR ... ... 9 17.71 5.76 485 15.68 +122.1ImmuCell ICCC ... ... 76 9.25 5.26 4 6.80 -22.6ImmuneDs IMDZ ... ... ...dd 13.05 2.80 214 4.85 +24.4ImmuneP rs IMNP ... ... ... 3.28 .17 454 .18 -68.2ImunoGn IMGN ... ... ...dd 13.41 4.80 1187 10.36 +61.6Imunmd IMMU ... ... ...dd 26.48 7.17 980 24.38 +50.9Immuron n IMRN ... ... ... 16.70 4.47 0 10.45 +97.5Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 59 2.45 +56.1ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 76 48.40 +21.9Impinj n PI ... ... ... 55.90 9.95 154 22.10 -1.9ImprimisP IMMY ... ... ...dd 3.30 1.35 25 2.29 +34.7Incyte INCY ... ... ...dd 140.11 60.23 857 68.28 -27.9IndBkMA INDB 1.52 1.9 23 84.83 65.25 54 78.85 +12.9IndBkMI IBCP .60 2.3 20 27.10 18.50 33 25.80 +15.4IndepBkTX IBTX .56f .8 20 79.00 51.71 67 67.40 -.3IndusAcq n INDU ... ... ... 11.74 9.65 2 9.90 +1.5IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.44 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.30 5 1.98 +20.7IndLogis n ILPT .27p ... 73 24.00 17.21 90 22.51 -3.6Innera INFN ... ... ...dd 12.39 6.10 447 9.77 +54.3InnityPh INFI ... ... ...dd 3.75 .93 147 1.94 -4.4InfPrCas IPCC 2.32 1.6 29 150.65 83.00 142.80 +34.7InaRx n IFRX ... ... 66 42.83 14.47 4 30.45 +45.3InfoSvcs III .20f 4.8 5 4.63 3.52 79 4.19 +.5InfrEnAlt IEA ... ... ... 10.42 8.25 58 9.71 -2.1InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.0 14 36.95 20.75 49 32.65 -5.6InnerWkgs INWK ... ... 26 12.03 8.19 96 8.94 -10.9Innodata INOD ... ... ...dd 1.85 .88 17 1.00 -26.3Innophos IPHS 1.92 4.0 43 51.34 38.66 30 48.16 +3.1Innospec IOSP .88f 1.1 29 81.05 54.10 31 77.55 +9.8InnovBio rs INNT ... ... ... 50.50 3.43 270 25.84 +323.6MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.52 2.60 1 2.96 +.7Innoviva INVA 1.00 7.0 14 17.99 11.47 583 14.24 +.4Inogen INGN ... ... ...cc 194.23 89.01 90 189.10 +58.8Inovalon n INOV .12p ... ... 17.80 8.90 238 10.30 -31.3InovioPhm INO ... ... ...dd 8.21 3.64 554 4.20 +1.7Inpixon rs INPX ... ... ... 29.28 .12 926 .17 -97.4InseegoCp INSG ... ... ...dd 2.33 1.01 42 1.94 +20.5InsightEnt NSIT ... ... 17 51.28 32.11 115 48.64 +27.0Insignia s ISIG .70e ... ...dd 2.40 .97 2 1.71 +43.7Insmed INSM ... ... ...dd 33.94 11.49 264 25.08 -19.6InspEnt INSE ... ... ... 14.00 4.40 26 6.75 -31.1Insteel IIIN .12a .4 26 35.60 23.20 33 33.90 +19.7Insulet PODD ... ... ...dd 102.89 48.82 273 86.31 +25.1InsysTher s INSY ... ... ...dd 14.00 4.10 188 7.23 -24.8IntecPhm n NTEC ... ... ...dd 9.80 4.00 45 4.50 -12.6IntegLfSc s IART ... ... 71 67.50 41.51 438 62.66 +30.9IntgDv IDTI ... ... 33 35.40 23.07 422 31.60 +6.3IntegMed n IMTE ... ... ... 44.00 1.85 2 16.60 +194.8Intel INTC 1.20 2.4 19 57.60 33.23 16299 49.49 +7.2Intellia n NTLA ... ... ...dd 35.99 14.45 509 29.57 +53.9Intelliph IPCI ... ... 4 2.92 .32 50 .46 -42.9IntParfum IPAR .84 1.5 38 55.45 35.55 27 54.25 +24.9InteractB IBKR .40 .6 36 80.32 36.23 585 63.37 +7.0InterceptP ICPT ... ... ...dd 135.59 51.05 403 88.65 +51.7InterDig IDCC 1.40 1.7 11 85.50 67.55 109 81.10 +6.5Interface TILE .26 1.1 24 26.25 18.30 140 23.50 -6.6Intergroup INTG ... ... ...dd 28.35 21.30 27.25 +14.3IntlnkEl n LINK ... ... ...cc 9.50 2.50 10 3.31 -36.7Intermolec IMI ... ... ...dd 1.75 .86 46 1.68 +22.6Internap rs INAP ... ... ... 22.36 8.88 149 11.61 -26.1IntlBcsh IBOC .66 1.5 17 45.00 33.85 77 43.15 +8.7IntlSpdw ISCA .47f 1.0 9 47.45 32.25 136 45.35 +13.8IntrntGold IGLD ... ... ... 10.91 2.40 15 2.85 -66.3IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 2 9.80 +7.6IntrpDia rs IDXG ... ... 1 1.80 .72 99 .90 -11.8IntersENT XENT ... ... ...dd 42.95 26.90 157 35.35 +9.1Intersectns INTX ... ... ...dd 4.78 1.46 14 1.95 -13.7Intevac IVAC ... ... 94 12.20 4.51 148 4.70 -31.4IntraCellu ITCI ... ... ...dd 25.82 10.25 108 17.98 +24.2IntriCon IIN ... ... ...cc 46.20 6.90 47 40.80 +106.1Intuit INTU 1.56 .8 45 216.63 130.26 776 204.76 +29.8IntSurg s ISRG ... ... 73 496.92 306.86 383 485.58 +33.1InBLDR As ADRA .72e 2.2 ...q 37.70 30.77 32.83 -5.0InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.69 9 22.37 -4.9InBLDR Em ADRE .60e 1.5 ...q 48.92 38.20 5 40.81 -5.4InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.40 1 21.80 -4.8InvGDrChi PGJ .20e .4 ...q 50.87 37.28 99 45.60 +1.7InvDivAch PFM .50e 2.0 ...q 27.77 23.91 4 25.61 -3.2InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 141 17.65 -.9InvIntlDiv PID .65e 4.2 ...q 17.38 15.13 81 15.63 -5.5InvNsdMo DWAQ .06e .1 ...q 117.50 89.13 3 111.03 +8.2InvUtils PUI .63e 2.3 ...q 29.97 23.64 9 27.95 +.4InvWtrRs PHO .18e .6 ...q 31.82 26.47 12 30.27 InvBuybk PKW .52e .9 ...q 63.49 52.75 152 56.78 -3.8InvNasIntn PNQI ... ... ...q 147.75 101.71 30 139.22 +20.3InvSmMid PRFZ 1.30e .9 ...q 143.22 113.90 62 140.20 +7.9InvBasMat PYZ .61e .9 ...q 75.26 60.34 1 67.28 -4.8Inv CnsCyc PEZ .30e .6 ...q 57.39 43.86 141 54.53 +8.5InvTechM PTF .26e .4 ...q 64.75 45.17 6 60.33 +14.5InvDWA M PDP .11e .2 ...q 57.68 46.49 41 55.30 +7.1InvInds PRN .19e .3 ...q 64.86 53.31 5 59.60 -2.2InvHlthcr PTH ... ... ...q 94.93 59.64 16 88.99 +23.5Inv Fincl PFI .14e .4 ...q 37.29 30.63 88 34.60 -1.5InvEngy PXI .69e 1.6 ...q 46.64 30.10 21 42.77 +8.3InvCnsStp PSL .67e .9 ...q 72.79 58.73 20 70.65 +8.6In1-30TrII PLW .66 2.1 ... 33.52 30.78 7 31.76 -3.1InSC CnS II PSCC 1.34e 1.7 ...q 82.04 64.11 2 81.00 +8.3PS 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 24.45 -1.7InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 2 57.92 +3.4InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 1 59.51 +.2InKbwReit KBWY 2.58 7.2 ...q 38.43 29.75 63 36.02 +1.7InKbwHiD II KBWD 2.10 9.0 ...q 24.69 21.09 20 23.34 -1.1In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 910 53.45 -2.9InIntByb II IPKW .29e .8 ...q 40.14 31.77 12 35.69 -5.0InGlbWtII PIO .34e 1.4 ...q 27.16 23.34 4 25.00 -4.0InGlGoldII PSAU .10e .5 ...q 21.85 17.58 8 18.61 -5.3InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.79 26.47 -3.3PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9In IntlLB II IDLB ... ... ...q 32.01 27.59 4 29.01 -3.8PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8InDWATcR II DWTR ... ... ...q 30.81 24.35 3 29.48 +4.4InTactII DWIN 1.18 4.6 ... 28.03 24.71 30 25.56 -4.9PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 In SmCMoII DWAS .07e .1 ...q 57.35 41.94 76 54.78 +12.4PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4InDWA MoII DWLV ... ... ... 33.50 32.05 8 32.63 -2.6PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9InEmMomII PIE .12e .6 ...q 22.22 16.99 97 19.70 -4.1InDevMoII PIZ .26e 1.0 ...q 29.70 25.29 40 27.20 -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 5 28.45 +18.2InvestBncp ISBC .36 2.8 19 14.69 12.48 891 12.92 -6.9InvTitl ITIC 1.60a .9 15 221.88 162.67 0 184.00 -7.2Invuity n IVTY ... ... ...dd 9.55 2.35 26 3.80 -38.7IonisPhm IONS ... ... ...cc 65.51 39.07 298 43.44 -13.6IovanceTh IOVA ... ... ...dd 19.90 4.45 323 13.05 +63.1iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 1 36.86 +16.3iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 21.25 8.25 47 20.60 +36.0Iridex IRIX ... ... ...dd 10.98 4.28 7 6.32 -17.1IridiumCm IRDM ... ... 20 17.95 9.68 418 16.75 +41.9Iridium pfB IRDMB 16.88 3.1 ... 593.19 348.00 543.27 +35.1sIronwdPh IRWD ... ... ...dd 19.79 12.89 527 19.40 +29.4iShRUT P n AMCA .26e ... ... 28.53 24.40 6 27.08 -1.0iSh USD n SUSC ... ... ... 25.90 24.01 6 24.12 -5.3iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 0 24.47 -2.0iShExpoTc XT .14p ... ...q 38.52 31.51 56 36.19 +2.1iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 2 59.57 +2.1iShHYlexOG HYXE ... ... ... 52.50 49.80 0 50.02 -2.0iShFallAn n FALN 1.48a 5.7 ... 30.06 26.00 5 26.16 -3.6iSh ESG Opt ESGD ... ... ... 72.49 62.02 19 64.69 -4.6iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 0 56.46 -4.6iShCTotBd s IUSB ... ... ...q 51.49 48.94 64 49.26 -3.2iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 107 27.14 -5.4iSh UAE UAE .63e 4.2 ...q 18.08 14.87 3 15.08 -10.2iSh Qatar QAT .66e 4.0 ...q 18.00 13.01 61 16.54 +2.1iShCmdSel COMT 1.89e 4.9 ...q 40.62 32.12 54 38.34 +5.5iShGblGld rs RING ... ... ...q 20.84 16.88 86 17.66 -6.1Isramco ISRL ... ... ...dd 135.05 92.00 0 122.90 +17.4Iteris ITI ... ... ...dd 8.17 4.09 75 5.13 -26.4IterumTh n ITRM ... ... ... 13.00 9.50 5 9.96 -22.5Itron ITRI ... ... ...dd 79.95 56.70 63 60.60 -11.1IturanLoc ITRN .96 3.2 16 38.00 28.50 12 30.40 -11.1IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 .85 158 .88 -80.5J -:J&J Snack JJSF 1.80 1.2 24 158.41 124.10 56 153.32 +1.0j2Global JCOM 1.66f 1.9 31 91.58 70.27 81 87.32 +16.4JA Solar JASO ... ... 10 8.48 6.01 154 6.78 -9.1JD.com JD ... ... 20 50.68 34.76 5909 38.39 -7.3JMU Ltd JMU ... ... ... 2.55 .34 3 .35 -65.5JackHenry JKHY 1.48 1.1 30 133.47 98.16 199 131.76 +12.7JackInBox JACK 1.60 1.9 25 108.55 79.23 297 85.38 -13.0JkksPac JAKK ... ... ...dd 4.20 1.95 28 3.20 +36.2Jamba JMBA ... ... ... 11.25 7.01 24 10.92 +35.5JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 38 39.79 -.5JanusSmC JSML ... ... ... 43.05 32.73 40.94 +11.4JanSmMid JSMD ... ... ... 44.70 33.36 1 42.66 +9.9JanLTCar n OLD ... ... ... 27.50 21.60 2 25.69 +7.3JanObes n SLIM ... ... ... 39.15 26.17 1 36.57 +18.0JanOrgan n ORG ... ... ... 36.00 29.13 1 32.37 -6.3Jason Inds JASN ... ... ...dd 3.88 .77 54 2.38 +.4Jason wt JASNW ... ... ... .10 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 173 172.94 +28.4JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9tJerashHl n JRSH ... ... ... 11.00 6.76 15 6.70 -22.0JetBlue JBLU ... ... 11 24.13 18.05 1911 19.12 -14.4JetPay h JTPY ... ... ...dd 4.90 1.45 26 1.85 -27.2JewettCm s JCTCF ... ... 22 8.96 5.83 1 7.90 +5.3JohnsnOut JOUT .48 .6 21 90.16 44.48 18 85.18 +37.2JointCorp JYNT ... ... ...dd 8.88 3.46 18 8.08 +62.9JounceTh n JNCE ... ... ... 29.25 6.84 185 7.76 -39.1JunprPhm JNP ... ... 19 13.25 4.30 1597 11.45 +136.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 219 22.22 +23.4KBL Merg n KBLM ... ... ... 10.00 9.65 105 9.95 +2.5KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .36 +23.4KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 8 4.90 +18.4KCAP Fin KCAP .40 11.9 ... 4.00 2.91 349 3.37 -1.2KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 1 25.17 +.3KEYW Hld KEYW ... ... ...dd 9.84 4.94 330 9.29 +58.3 KLA Tnc KLAC 3.00f 3.0 14 123.96 87.93 797 101.60 -3.3KLX KLXI ... ... 26 82.50 45.73 247 71.42 +4.6sKVHInd KVHI ... ... ...dd 14.00 9.05 30 13.55 +30.9KaiserAlu KALU 2.20 2.1 34 116.86 88.60 82 103.75 -2.9Kala Ph n KALA ... ... ... 26.75 11.81 85 13.20 -28.6Kalvista rs KALV ... ... ...dd 15.80 5.48 18 8.50 -12.8Kamada KMDA ... ... ... 6.05 3.75 9 5.30 +11.6KandiTech KNDI ... ... ... 9.90 3.50 35 4.35 -36.0Karyophm KPTI ... ... ...dd 20.39 8.00 181 17.89 +86.4KayAnAc n KAAC ... ... ... 10.08 9.64 9.90 +2.0KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 0 10.42 +4.6KaziaTh rs KZIA ... ... ... 6.68 1.63 21 3.31 +4.1KearnyF s KRNY .16f 1.2 52 15.60 12.75 207 13.55 -6.2KellySA KELYA .30 1.3 12 32.31 21.01 66 22.89 -16.1KellySB KELYB .30 1.4 11 34.30 20.95 1 21.50 -24.6KemPhm n KMPH ... ... ...dd 8.40 2.45 61 6.40 +58.0KY FstFd KFFB .40 4.9 34 10.00 7.90 2 8.20 -8.4KeryxBio KERX ... ... ...dd 8.38 3.30 1614 3.87 -16.8KewnSc KEQU .68 1.9 20 38.80 24.00 2 35.15 +21.3KeyTrn KTCC ... ... 15 8.60 6.69 6 7.54 +10.6Kforce KFRC .48 1.4 27 36.75 16.75 57 34.85 +38.0KimballEl KE ... ... 19 22.45 15.75 37 19.40 +6.3KimballInt KBAL .28 1.7 17 20.97 15.40 75 16.47 -11.8KindredBio KIN ... ... ...dd 12.00 6.55 63 11.00 +16.4KingldJw KGJI ... ... 2 2.50 1.20 67 1.25 -38.1Kingstone KINS .40 2.4 26 21.70 13.21 5 16.90 -10.1KingtoneW KONE ... ... ... 9.90 2.63 4 7.19 +68.0KiniksaPh n KNSA ... ... ... 24.64 16.54 22 16.71 -14.2KinsaleCp n KNSL .28 .5 ... 56.69 34.70 47 55.02 +22.3Kirklands KIRK ... ... 35 13.48 8.17 75 11.76 -1.7KitovPh n KTOV ... ... ... 3.81 1.27 105 2.43 +6.6KitovPh wt KTOVW ... ... ... 1.10 .42 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 8 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 2.80 181 2.94 -8.1KornitDig n KRNT ... ... ... 21.80 11.70 53 17.25 +6.8Koss h KOSS ... ... ...dd 3.58 1.40 9 2.34 -24.3KraftHnz n KHC 2.50 4.0 18 90.38 54.11 1658 62.64 -19.4KratosDef KTOS ... ... ...dd 13.93 8.90 743 11.28 +6.5KrystlBio n KRYS ... ... ... 16.00 8.03 7 14.52 +38.0Kulicke KLIC .12p ... 50 28.71 18.22 483 23.66 -2.8KuraOnc n KURA ... ... ...dd 24.03 5.90 122 18.75 +22.5L -:LCNB Corp LCNB .64 3.2 15 22.84 18.05 5 20.00 -2.2LF CapA n LFAC ... ... ... 9.65 9.59 606 9.60 -.3sLF CapA un LFACU ... ... ... 10.09 9.98 54 10.10 +1.0LGI Homes LGIH ... ... 11 81.88 39.32 183 59.07 -21.3sLHC Grp LHCG ... ... 42 87.42 56.76 212 87.79 +43.3LKQ Corp LKQ ... ... 18 43.86 29.60 990 31.76 -21.9tLM FdgA n LMFA ... ... ... 6.65 .38 327 .39 -75.6LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 41.92 313 65.58 +14.8LRAD h LRAD .04 1.5 ...dd 2.67 1.46 13 2.64 +6.0LSI Ind lf LYTS .20 3.8 24 9.27 4.91 103 5.30 -23.0LaJollaPh LJPC ... ... ...dd 41.36 22.68 132 28.15 -12.5LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.15 LakeldB LBAI .46f 2.3 19 21.90 15.06 44 20.20 +4.9Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 33 48.50 LakeInd LAKE ... ... 10 17.18 12.20 18 13.95 -4.1LamResrch LRCX 4.40f 2.6 16 234.88 139.24 2041 167.25 -9.1LamarAdv LAMR 3.64 5.3 23 79.17 61.36 256 68.18 -8.2LancastrC LANC 2.40 1.7 33 141.58 113.34 42 139.95 +8.3Landcad n LCA ... ... ... 11.00 9.89 112 10.14 +2.0Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 0 11.50 +9.3Landec LNDC ... ... 19 15.60 11.42 102 14.65 +16.3LandBncp LARK .80b 2.8 29 29.59 25.73 28.25 -2.6LandmInfr LMRK 1.47 10.5 22 18.75 12.95 33 13.99 -22.7LandIn pfA LMRKP 2.00 8.3 ... 26.14 21.76 1 24.22 -4.1LndInf un B LMRKO 1.98 8.1 ... 25.76 22.15 3 24.48 -4.0LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 23.74 -2.1LandsEnd LE ... ... 26 31.15 10.55 56 27.70 +41.7Landstar LSTR .60 .5 24 118.60 80.00 116 110.50 +6.1Lantheus n LNTH ... ... 5 24.45 13.55 119 14.90 -27.1Lantronix LTRX ... ... ... 3.56 1.78 9 2.85 +41.1Lattice LSCC ... ... ...dd 7.03 5.05 404 6.35 +9.9LaureatE n LAUR ... ... ... 18.24 10.46 174 14.49 +6.9Lawsn LAWS ... ... 7 28.00 19.30 4 24.50 -1.0Lazydays n LAZY ... ... 29 11.10 7.25 1 8.76 -21.1LeMaitreV LMAT .28 .8 41 41.28 26.37 83 35.76 +12.3LeadgBr g LBIX ... ... ...dd 3.75 .74 266 1.57 -3.7LeapTh n LPTX ... ... ... 10.25 4.90 15 9.13 +46.3LegacyRes LGCY ... ... ...dd 10.54 1.07 657 6.22 +286.3LegcyR pf LGCYP 2.00 11.3 ... 19.25 3.69 14 17.65 +275.5LegcyR pfB LGCYO 2.00 11.3 ... 19.24 3.69 98 17.73 +278.0LegacyTxF LTXB .64 1.6 17 46.45 34.58 107 39.50 -6.4LM DevDvr DDBI ... ... ...q 31.49 27.60 1 29.15 -1.8LM EMDvr EDBI ... ... ...q 35.60 28.90 28.90 -12.5LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 49 29.90 -5.2LM Gl Inf n INFR ... ... ... 30.39 27.00 0 28.25 -4.2LM SC Qu n SQLV ... ... ... 30.38 23.33 29.54 +8.4LeisAcq n LACQ ... ... ... 9.67 9.55 267 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.08 9.30 10.08 +1.7LendgTree TREE ... ... ...dd 404.40 166.85 118 215.90 -36.6LevOneBc n LEVL .03p ... 57 30.79 25.51 5 26.90 -8.1LexiPhm rs LXRX ... ... ...dd 17.29 7.67 199 13.03 +31.9LexnFint n LX ... ... ...cc 20.00 10.15 114 12.17 -12.4LianlouSm LLIT ... ... ... 3.69 1.05 2 1.80 +2.6LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 99 76.75 -9.8LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 323 76.65 -10.0LibExpA n LEXEA ... ... ... 58.20 35.89 164 44.88 +1.2LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.11 717 28.19 -21.3LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.00 -21.2LibtyGlobC LBTYK ... ... ... 37.86 26.08 1403 27.17 -19.7LibLA A n LILA ... ... ...dd 24.00 18.26 196 19.46 -9.8LibLA C n LILAK ... ... ... 23.92 17.90 506 19.58 -8.5LibMSirA n LSXMA ... ... ... 48.18 38.61 175 45.52 +14.8LibMSirB n LSXMB ... ... ... 47.80 38.62 1 46.25 +3.9LibMSirC n LSXMK ... ... ... 48.33 38.52 518 45.92 +15.8LibMBrA n BATRA ... ... ... 26.52 21.35 16 25.91 +17.5LibMCFor FWONK ... ... ... 41.14 28.37 508 37.93 +11.0LibMAFor FWONA ... ... ... 39.37 27.22 76 36.03 +10.1LibMBrC n BATRK ... ... ... 26.32 21.53 34 26.01 +17.1LibertyTax TAX .64 7.5 9 14.70 7.75 40 8.50 -22.7LibTripA A LTRPA ... ... ...cc 17.45 7.90 244 16.35 +73.5LibTripA B LTRPB ... ... 63 17.05 9.00 0 16.40 +74.5LifePtHlth LPNT ... ... 48 67.65 41.45 399 50.20 +.8LifetimeBr LCUT .17 1.3 21 20.20 10.00 12 12.75 -22.7sLifevant rs LFVN ... ... ... 6.84 2.86 190 6.68 +40.3tLifewayFds LWAY ... ... 15 10.75 4.30 19 4.37 -45.4sLigandPh LGND ... ... 68 212.50 115.40 155 212.33 +55.1LightPath LPTH ... ... ... 4.10 1.97 65 2.30 +3.6Lightbrdg rs LTBR ... ... ... 4.80 .91 294 .93 -23.6Limbach n LMB ... ... ...dd 15.22 10.59 8 11.83 -14.5LimelghtN LLNW ... ... ... 6.05 2.85 827 4.68 +6.1sLimestBcp LMST ... ... ...dd 16.01 9.98 5 17.00 +18.7Limoneira LMNR .25 1.0 19 26.80 19.62 79 25.95 +15.8LincEdSv LINC .08 5.0 ...dd 3.55 1.49 15 1.61 -20.3LincElec LECO 1.56 1.8 25 101.34 81.48 168 86.94 -5.1sLindbladEx LIND ... ... 71 13.54 8.66 58 13.44 +37.3Lindblad wt LINDW ... ... ... 2.12 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 44 1.38 -59.9Liquidity LQDT ... ... ...dd 7.65 4.34 21 6.75 +39.2Littelfuse LFUS 1.48 .7 45 238.11 161.66 180 223.33 +12.9LivaNova n LIVN ... ... 34 105.90 59.12 126 102.04 +27.7LiveOakB n LOB .12 .4 13 31.65 20.75 85 31.55 +32.3LiveVent rs LIVE ... ... ...cc 26.50 9.54 2 12.67 -20.7LiveXLve n LIVX ... ... ... 11.11 3.43 82 6.03 +50.8LivePrsn LPSN ... ... ...dd 24.08 10.70 208 21.65 +88.3Logitech LOGI .63e 1.4 33 46.12 32.66 102 43.90 +30.5LogMeIn LOGM 1.20 1.2 95 134.80 99.45 216 104.10 -9.1LoneRs n LONE ... ... ... 8.96 2.43 111 8.42 +112.1LoopInd n LOOP ... ... ... 19.00 9.21 11 11.29 -22.0LoralSpac LORL ... ... 58 51.75 36.85 15 38.25 -13.2Lovesac n LOVE ... ... ... 25.01 19.33 12 20.59 -14.2LoxoOncol LOXO ... ... ...dd 208.95 69.00 143 180.18 +114.0lululemn gs LULU ... ... 56 129.79 56.56 1281 125.23 +59.3Lumentm n LITE ... ... 15 74.40 41.95 2252 55.05 +12.6Luminex LMNX .24 .8 39 31.17 18.62 91 29.59 +50.2LunaInn h LUNA ... ... ...cc 4.00 1.16 40 3.21 +32.3LuthBur n LBC .07e ... ... 13.60 11.02 22 11.51 -4.4M -:MACOM MTSI ... ... ...dd 65.99 15.46 218 23.40 -28.1MAM Soft MAMS ... ... 21 9.42 6.11 1 8.74 +16.4MB Fncl MBFI .96 2.0 19 51.59 38.29 410 46.87 +5.3MB Fin pfC MBFIO .39p ... ... 26.48 24.20 4 25.43 -3.3MBT Fnl MBTF .28f 2.6 16 11.55 9.25 14 10.90 +2.8MCBC n MCFT ... ... 18 31.26 16.82 69 28.66 +29.0MDC Pr gs MDCA .84 16.2 2 12.26 3.80 684 5.20 -46.7MEI Phrm MEIP ... ... ...dd 5.14 1.79 111 4.19 +99.5MER Tel rs MTSL ... ... ...dd 4.49 .99 17 1.12 -46.9MGE Engy MGEE 1.29 2.0 31 68.70 51.05 47 64.85 +2.8MGP Ing MGPI .32a .3 57 99.73 49.58 92 91.93 +19.6MI Acq n MACQ ... ... ... 11.41 8.34 175 10.55 +3.5MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 13.26 10.21 13.26 +24.9MKS Inst MKSI .80f .8 14 128.28 66.80 352 94.85 +.4MMA Cap MMAC ... ... 3 30.58 18.00 1 26.00 +7.0MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 21.30 +19.7MTGE Inv MTGE 2.00 10.2 6 20.20 16.15 344 19.70 +6.5MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 25.80 -1.1MTS MTSC 1.20 2.3 14 57.50 42.00 30 52.75 -1.8sMTchAcq n MTEC ... ... ... 9.95 9.17 3 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.37 +3.0MVB Fin n MVBF .10 .6 ... 20.40 16.93 3 17.78 -11.5MYOS MYOS ... ... ...dd 2.38 1.03 9 1.47 +8.4MYR Grp MYRG ... ... 23 40.81 23.00 48 35.97 +.7Macatawa MCBC .24 1.9 22 12.82 9.05 27 12.57 +25.7sMackFn MFNC .48 2.8 15 17.25 13.51 37 17.32 +8.9MacroGen MGNX ... ... ...dd 32.74 14.36 102 21.20 +11.6MadrigP rs MDGL ... ... ...dd 325.98 15.15 81 295.13 +221.5Magal MAGS ... ... ...cc 6.48 4.13 23 5.35 +5.7MagellnHlt MGLN ... ... 23 112.25 71.50 64 97.55 +1.0Magenta n MGTA ... ... ... 16.33 11.45 78 12.98 -10.6MagicSft MGIC .26e 3.2 20 9.50 7.60 6 8.10 -3.3MagicJack CALL ... ... ... 8.65 5.55 7 8.53 +.9MagneG rs MNGA ... ... ... 22.95 .34 7012 .38 -92.0MagyarBc MGYR ... ... 72 13.75 12.01 12.88 +.6MaidenH MHLD .60 7.7 ...dd 11.65 5.55 95 7.80 +18.2MMyTrip MMYT ... ... ...dd 41.70 22.40 143 35.45 +18.8MalibuBoat MBUU ... ... 33 46.49 25.00 54 42.63 +43.4MalvernBc MLVF ... ... 14 28.20 21.00 1 25.10 -4.2MamEngy n TUSK ... ... ... 42.30 10.88 269 34.43 +75.4ManTech MANT 1.00f 1.8 18 62.24 37.02 65 55.15 +9.9ManhAssc MANH ... ... 30 54.21 39.10 135 47.71 -3.7ManhBrCa LOAN .48 6.2 18 8.00 5.25 37 7.80 +31.2sManitex MNTX ... ... ...dd 12.86 6.75 93 12.62 +31.5MannKd rs MNKD ... ... ...dd 6.96 1.09 484 1.88 -19.0Mannatech MTEX .50 2.6 9 22.40 13.50 1 19.25 +28.3MaraPat rs MARA ... ... ... 10.03 .88 373 .93 -77.4MarchxB MCHX .50e ... ...dd 3.20 2.34 25 3.09 +12.2tMarinSft rs MRIN ... ... ... 15.45 5.60 18 5.55 -49.3MarPet MARPS .32e 7.5 9 4.85 2.83 2 4.26 +25.3MarinusPh MRNS ... ... ...dd 9.87 1.27 356 7.75 -5.0MktAxess MKTX 1.68 .8 52 229.84 171.45 165 199.60 -1.1MarlinBs MRLN .56 1.8 19 31.95 20.26 12 30.70 +37.1MarIntA MAR 1.32 1.1 32 149.21 96.90 1345 124.52 -8.3Marrone MBII ... ... ...dd 3.39 .85 177 1.93 +75.5MartenTr s MRTN .10 .4 36 29.60 15.60 80 23.60 +16.3MartinMid MMLP 2.00 14.5 22 19.85 12.70 59 13.80 -1.4MarvellTch MRVL .24 1.1 20 25.18 14.87 7859 21.02 -2.1Masimo MASI ... ... 41 102.32 80.69 191 97.46 +14.9Match n MTCH ... ... 40 48.65 17.07 1323 38.59 +23.3Materialise MTLS ... ... ... 16.50 11.23 25 12.84 +1.0MatlinPr n MPAC ... ... ... 9.90 9.65 7 9.88 +1.2MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 25 10.51 +3.5MatrixSv MTRX ... ... ...dd 20.25 9.05 84 18.90 +6.2Mattel MAT .60 3.6 ...cc 21.67 12.21 1314 16.63 +8.1Mattersight MATR ... ... ...dd 3.05 1.93 8 2.70 +5.9MatthInt MATW .76 1.3 21 66.65 47.70 55 59.60 +12.9MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1179 57.76 +10.5MaxwellT MXWL ... ... ...dd 6.61 4.29 64 5.35 -7.1 MaysJ MAYS ... ... 22 47.00 35.25 40.20 +3.1MazorRbt MZOR ... ... ...dd 76.56 33.76 226 58.25 +12.9McGrathR MGRC 1.36 2.1 10 68.79 33.24 48 64.30 +36.9MedalFin MFIN .20 3.8 ...dd 5.86 2.08 23 5.29 +49.9MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.01 0 25.50 -5.0MedTrBill MTBC ... ... ...dd 5.44 1.08 181 3.71 +42.1MedTBill pf MTBCP 2.75 10.6 ... 27.30 22.21 10 25.92 +2.6MediCo MDCO ... ... ...dd 43.79 24.45 281 36.13 +32.2MediciNova MNOV ... ... ...dd 14.50 4.40 166 7.62 +17.8Medidata MDSO ... ... ...cc 85.92 59.60 719 82.94 +30.9Medigus rs MDGS ... ... ... 3.18 1.05 18 1.23 -6.6MediWound MDWD ... ... ...dd 7.50 3.56 12 6.95 +56.2Medpace n MEDP ... ... 37 45.94 26.56 108 43.93 +21.2MeetGrp MEET ... ... ...dd 5.45 1.84 1178 4.68 +66.0MeiraGTx n MGTX ... ... ... 15.49 10.62 96 12.17 -18.9MelcoResE MLCO .32e 1.3 81 32.95 19.56 2169 24.96 -14.0Melinta rs MLNT ... ... ... 24.25 5.20 565 6.50 -58.9Mellanox MLNX ... ... ...cc 90.45 42.05 147 84.65 +30.8MelroseBn MELR .34e ... 25 20.50 17.40 5 19.65 -1.7MenloTh n MNLO ... ... ...dd 39.86 6.99 49 8.31 -71.1sMenus n MRUS ... ... ... 24.05 13.30 30 24.48 +26.2MercadoL MELI .60 .2 ...cc 417.91 217.06 225 297.43 -5.5MercBank MBWM .88 2.4 18 38.08 28.92 24 37.30 +5.5MercerIntl MERC .50 2.9 15 17.75 10.45 110 17.05 +19.2MerchBcp n MBIN .24 .9 ... 29.15 16.27 73 27.94 +42.0MercSys MRCY ... ... 49 55.00 30.11 210 38.54 -25.0MeridBcp EBSB .20 1.0 26 21.85 16.35 83 19.35 -6.1MeridnBk n MRBK ... ... ... 21.37 16.56 17.65 -11.7MeridBio VIVO .50 3.1 26 17.10 13.35 59 16.05 +14.6MeritMed MMSI ... ... 52 55.50 36.21 101 53.25 +23.3MerrimP rs MACK ... ... 1 15.40 4.71 172 5.18 -49.5Mersana n MRSN ... ... ... 23.96 12.45 57 18.97 +15.5sMesaLabs MLAB .64 .3 ...dd 214.00 122.35 8 215.25 +73.2Mesoblast n MESO ... ... ... 8.55 4.74 57 5.87 +.5MetaFincl CASH .52 .5 20 117.98 60.70 39 98.10 +5.9Methanx MEOH 1.32 1.9 20 72.30 42.15 448 71.25 +17.7Michaels MIK ... ... 10 27.87 17.25 1184 19.26 -20.4Microbot rs MBOT ... ... ... 1.55 .58 143 .72 -29.4Microchp MCHP 1.45f 1.6 92 104.20 75.80 1059 90.10 +2.5MicronT MU ... ... 5 64.66 26.85 51782 51.48 +25.2sMicronetE MICT ... ... ...dd 1.77 .65 4223 1.62 +44.6Microsoft MSFT 1.68 1.7 58 102.69 68.02 14651 99.05 +15.8MicroStr MSTR ... ... 23 196.35 122.16 39 131.76 +.4Microvisn MVIS ... ... ...dd 3.25 1.00 422 1.07 -34.4MidPenn MPB .60 1.8 18 37.90 25.71 2 33.80 +2.1MidConEn MCEP ... ... ...dd 2.52 .92 63 1.67 +41.5Midatech n MTP ... ... ... 2.80 .66 8 .72 -14.1Middleby MIDD ... ... 20 138.89 98.06 789 104.19 -22.8MiddledB MBCN 1.12 2.2 16 54.90 42.10 2 50.20 +4.1MdsxWatr MSEX .90 2.1 29 46.74 33.96 16 42.75 +7.1MidlStBc n MSBI .88 2.5 24 36.50 28.70 103 34.57 +6.4MidWOne MOFG .78f 2.3 18 37.94 30.56 23 34.33 +2.4MillerHer MLHR .72 1.9 17 41.85 29.90 2191 38.10 -4.9Mimecast n MIME ... ... ...dd 46.87 25.12 66 41.00 +43.0tMiMedx MDXG ... ... 17 18.25 3.80 4376 3.98 -68.4Mind CTI MNDO .30e 13.9 10 2.55 2.10 29 2.16 -12.3Mindbody n MB ... ... ...dd 45.50 21.57 127 39.50 +29.7MinervaN NERV ... ... ...dd 10.15 4.80 59 8.55 +41.3Miragen rs MGEN ... ... ... 15.91 5.01 191 7.15 -31.4MiratiTher MRTX ... ... ...dd 53.50 3.10 223 50.05 +174.2sMisonix MSON ... ... ...dd 13.50 7.05 7 13.21 +39.8Mitcham MIND ... ... ...dd 4.57 2.82 4 4.03 +27.1Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 2 23.92 +2.9MitekSys MITK ... ... 25 10.75 7.00 55 9.15 +2.2MitelNet g MITL ... ... ...dd 11.31 6.99 942 10.94 +32.9MobileMini MINI 1.00 2.1 41 48.65 28.10 108 48.35 +40.1MobileIron MOBL ... ... ...dd 6.55 3.20 114 4.60 +17.9ModMed n MMDM ... ... ... 10.24 9.65 1 9.98 +1.8ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .52 +33.3ModMed un MMDMU ... ... ... 12.50 10.16 10.84 +3.1MolecTemp MTEM ... ... ...dd 13.25 .38 75 5.80 -42.1Moleculin n MBRX ... ... ... 3.40 1.30 121 1.70 -8.6Momenta MNTA ... ... ...dd 24.90 11.85 143 21.50 +54.1Momo MOMO ... ... ... 54.24 22.49 2117 44.07 +80.0MonakGp n MKGI ... ... ... 5.07 1.74 15 2.41 -51.5MonarCas h MCRI ... ... 30 47.92 29.37 30 44.15 -1.5Mondelez MDLZ .88 2.2 21 46.54 37.42 2751 40.81 -4.6MoneyGrm MGI ... ... ...dd 17.48 6.39 161 6.83 -48.2MngDB A n MDB ... ... ... 59.54 24.62 262 50.23 +69.2MonPwSys MPWR 1.20 .9 89 142.56 94.24 220 132.70 +18.1Monotype TYPE .46 2.3 49 26.75 15.75 86 20.60 -14.5Monro MNRO .80f 1.4 31 64.15 39.65 108 59.05 +3.7MonroeCap MRCC 1.40 10.1 9 15.30 12.18 65 13.82 +.5MonstrBv s MNST ... ... 40 70.21 47.61 1159 57.68 -8.9Mornstr MORN 1.00 .8 29 134.95 77.46 91 128.75 +32.8MoSys rs MOSY ... ... ...dd 2.23 .61 33 1.71 +54.1MotifBio n MTFB ... ... ... 13.75 6.84 8.49 -21.5MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 23 30.16 18.09 132 19.25 -22.9sMotusGI n MOTS ... ... ...dd 7.85 3.75 131 7.43 +69.6MtnPDia g MPVE ... ... ... 4.10 2.30 3 2.45 -10.9Moxian n MOXC ... ... ... 4.00 1.74 26 1.93 -49.8MudrickC n MUDS ... ... ... 9.94 9.55 9.64 +.5MudrcC un MUDSU ... ... ... 10.35 9.98 10.22 +2.2MultiColor LABL .20 .3 18 89.70 61.45 73 67.25 -10.2MustBio n MBIO ... ... ...dd 13.35 6.17 62 7.19 -40.0MutualFst MFSF .72 1.9 19 40.50 31.05 10 38.40 -.4MySize n MYSZ ... ... ...dd 3.58 .57 154 .92 +42.0Mylan NV MYL ... ... 8 47.82 29.39 1817 35.96 -15.0MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 14 2.08 -38.8MyoKard n MYOK ... ... ...dd 62.83 12.85 345 53.55 +27.2MyriadG MYGN ... ... 18 41.57 23.28 206 37.57 +9.4N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 38 38.62 +4.9NCS Mltst n NCSM ... ... ... 25.96 12.57 86 14.13 -4.1NETgear NTGR ... ... ...cc 71.42 42.65 196 65.35 +11.2NF EngSv NFEC ... ... ... 5.29 .76 293 2.93 +202.1NI Hldg n NODK ... ... ... 18.62 15.72 6 17.00 +.1NIC Inc EGOV .32 2.0 21 19.73 12.65 166 16.25 -2.1NICE Ltd NICE .64 .6 34 111.39 73.65 141 105.65 +14.9NII Hldg n NIHD ... ... ...dd 4.75 .22 761 4.12 +871.7nLIGHT n LASR ... ... ... 42.79 22.14 38 32.86 +21.9NMI Hldg h NMIH ... ... 12 21.92 10.10 139 16.50 -2.9NN Inc NNBR .28 1.5 18 32.90 18.05 104 18.30 -33.7NV5 Global NVEE ... ... 27 71.90 40.01 18 69.85 +29.0NVE Corp NVEC 4.00 3.2 46 135.00 68.50 6 124.00 +44.2NXP Semi NXPI ... ... 39 125.93 90.83 2198 106.87 -8.7Nabriva n NBRV ... ... ...dd 14.10 3.30 166 3.45 -42.3NanoDim n NNDM ... ... ... 6.36 1.21 57 1.95 -36.5NanoString NSTG ... ... ...dd 16.78 5.87 63 13.60 +82.1NanoVib n NAOV ... ... ... 5.00 3.68 8 4.60 -1.7Nanomtr NANO ... ... 28 44.17 22.08 226 35.45 +42.3NantHlth n NH ... ... ... 5.26 2.60 22 3.47 +13.8NantKwst n NK ... ... ... 8.45 2.66 175 2.94 -34.5sNapco NSSC ... ... 45 15.90 7.40 398 16.50 +88.6Nasdaq NDAQ 1.76f 2.0 23 96.19 69.52 503 90.14 +17.3Natera n NTRA ... ... ...dd 20.00 7.78 181 19.25 +114.1Nathans s NATH 1.00a 1.0 63 100.90 52.90 12 99.70 +32.1NatAmUnv NAUH .18 18.9 ... 2.61 .76 0 .95 -33.0NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 3 47.45 +4.4NatlBevrg FIZZ 1.50e ... 34 129.82 83.78 159 109.94 +12.8NatCineM NCMI .68 8.1 ...cc 8.61 5.09 249 8.35 +21.7NatlCmce n NCOM ... ... 24 48.60 38.03 25 47.15 +17.1NatEnrSv n NESR ... ... ... 11.33 9.51 10 10.43 +4.8NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 27 28.05 16.21 104 26.56 +35.2NatGnH pfA NGHCP 1.88 7.4 ... 26.46 22.77 1 25.25 NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 4 25.38 +1.3NatGnH pfC NGHCN 1.88 7.5 ... 26.11 23.13 10 25.15 +.5NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 2 25.69 +1.1NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 3 3.16 -4.2NatInstrm NATI .92 2.1 53 53.57 38.70 298 42.82 +2.9NatResrch NRC .68f 1.8 74 41.99 26.35 14 37.95 +1.7NSecGrp NSEC .20 1.2 11 18.17 11.53 16.30 -.3NatlVis n EYE ... ... ...cc 43.80 27.19 255 38.46 -5.3NatWstnLf NWLI .36 .1 11 368.00 276.00 4 313.84 -5.2NaturlAlt NAII ... ... 9 12.15 9.15 1 10.15 -1.5NatHlTr n NHTC .56f 2.2 6 29.28 14.15 33 24.95 +64.3NaturesSun NATR .40 4.3 ...dd 13.80 8.30 4 9.40 -18.6NatusMed BABY ... ... 51 43.60 28.00 103 35.30 -7.6Nav43 JSM 1.50 6.5 ... 25.00 20.21 21 23.12 -2.8Navient NAVI .64 4.9 7 16.93 11.48 1279 13.04 -2.1NavgGp s NAVG .28 .5 19 61.74 45.80 28 57.35 +17.8NebulaAc n NEBU ... ... ... 9.65 9.65 100 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.07 +.5NektarTh NKTR ... ... ...dd 111.36 17.51 1203 48.01 -19.6Nemaura n NMRD ... ... ... 6.80 2.51 15 2.70 -53.0Neogen s NEOG ... ... 73 84.46 47.67 109 81.73 +32.6NeoGenom NEO ... ... ...cc 14.18 7.08 212 13.80 +55.8NeonTh n NTGN ... ... ... 16.23 11.71 82 11.92 -20.5Neonode NEON ... ... ...dd 1.42 .30 63 .35 -52.9tNeosTher n NEOS ... ... ...dd 13.15 5.95 414 5.85 -42.6Neovasc g NVCN ... ... ...dd 1.89 .03 9251 .04 -93.0NeptuneT g NEPT ... ... 7 4.46 .70 510 3.02 +28.0Net1UEPS UEPS ... ... 8 13.20 8.05 160 9.06 -23.8NetElem rs NETE ... ... ... 33.51 2.56 22 7.23 -35.0sNetApp NTAP 1.60f 2.1 29 79.75 37.55 1911 77.29 +39.7NetEase NTES 2.16e .9 9 377.64 222.32 681 249.58 -27.7Netix s NFLX ... ... ...cc 423.21 144.25 5267 390.52 +103.4Netlist h NLST ... ... ...dd 1.35 .14 777 .17 -46.4NtScout NTCT ... ... 27 36.80 23.15 213 29.70 -2.5NetSolTch NTWK ... ... 32 6.60 3.09 24 5.70 +21.0Neuralst rs CUR ... ... ... 6.20 .88 12 1.10 -36.0NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.20 48 1.29 -25.4Neurcrine NBIX ... ... ...dd 106.26 44.75 322 99.10 +27.7Neuronet n STIM ... ... ... 29.84 23.96 90 26.96 -3.0Neurotrpe h NTRP ... ... ... 11.19 3.40 10 9.65 +37.1NewAgeB n NBEV ... ... ... 5.48 1.56 80 1.81 -16.6NewLink NLNK ... ... ...dd 19.30 3.75 269 4.75 -41.4NYMtgTr NYMT .80 13.1 9 6.54 5.35 617 6.11 -1.0NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 2 23.86 -5.7NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 0 24.20 -1.2NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.53 6 23.65 -4.2NewatrTc n NEWA ... ... ... 28.20 7.60 56 19.66 +109.4NewmrkGp NMRK ... ... ... 15.62 13.12 209 15.01 +4.5NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1116 15.28 -5.7NewsCpB NWS .20 1.3 ... 17.70 13.10 226 15.55 -6.3NewtekBsn NEWT 1.72e 8.4 ... 20.76 15.68 60 20.42 +10.4Newtek 22 NEWTZ 1.88 7.4 ... 27.50 25.47 25.51 -3.8Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.50 +1.6Nexeo Sol NXEO ... ... ... 11.14 6.74 683 9.12 +.2Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 11.00 +14.3NexstarM NXST 1.50 2.1 7 82.95 56.65 444 73.00 -6.6NextDec n NEXT ... ... ... 20.00 3.95 11 6.22 -25.2sNichFncl h NICK ... ... 23 9.50 7.59 14 9.71 +10.3NicoletBc n NCBS ... ... 16 61.98 51.21 2 55.80 +1.9NightstTh n NITE ... ... ... 24.94 10.01 298 19.47 +48.4Noodles NDLS ... ... ...dd 13.30 3.50 135 12.15 +131.4Nordson NDSN 1.20 .9 21 151.84 107.16 107 127.38 -13.0NorSys NSYS ... ... 88 6.24 2.77 2 3.53 -8.4NorestB NBN .04 .2 19 29.95 18.85 5 22.05 -4.8NthnTech NTIC .40 1.1 39 36.20 14.95 5 35.90 +45.1NorTrst NTRS 1.68 1.6 20 110.81 85.69 518 102.61 +2.7NthnTr pfC NTRSP 1.46 5.3 ... 27.93 25.00 27 27.39 +4.3NorthdBc NFBK .40 2.4 22 18.39 15.14 32 16.85 -1.3Nthrim NRIM .96f 2.4 17 40.90 26.31 12 40.55 +19.8NwstBcsh NWBI .68 3.9 19 18.20 15.06 262 17.59 +5.1NwstPipe NWPX ... ... ...dd 22.00 14.50 22 19.92 +4.0NorwdFn s NWFL .88 2.4 28 38.55 26.05 2 36.59 +10.9NovaLfstyl NVFY ... ... ...dd 3.10 1.06 6 1.66 -30.8NovaMeas NVMI ... ... 16 32.00 20.55 67 27.19 +4.9Novan n NOVN ... ... ... 7.33 2.65 6 2.97 -29.6Novanta NOVT ... ... ... 68.00 35.95 57 63.20 +26.4Novavax NVAX ... ... ...dd 2.75 .91 1936 1.37 +10.5Novelion rs NVLN ... ... ...dd 9.80 3.08 11 3.75 +20.2sNovoCure n NVCR ... ... ...dd 32.45 16.10 534 32.35 +60.1NovumeS n NVMM ... ... ... 4.75 1.52 1 1.70 -62.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 10 7.03 +73.2NuCana n NCNA ... ... ...cc 32.00 9.32 15 21.99 +117.5NuVasive NUVA ... ... 34 81.68 44.62 201 52.17 -10.8NuanceCm NUAN ... ... ...dd 18.75 12.18 899 14.08 -13.9 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/Wednesday, July 4, 2018

PAGE 47

Nutanix n NTNX ... ... ... 64.87 18.62 1296 51.91 +47.1NutriSyst NTRI 1.00 2.6 22 67.95 26.06 449 39.00 -25.9Nuvectra NVTR ... ... ... 23.66 7.60 320 18.10 +133.2NvNq100Dy QQQX 1.48 5.7 ...q 28.19 19.58 129 26.12 +7.9Nvidia NVDA .60 .3 45 269.20 138.58 5556 236.84 +22.4NxStageMd NXTM ... ... ...dd 29.93 22.70 256 27.78 +14.7Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 147 1.73 -50.6NymoxPh NYMX ... ... ...dd 4.60 3.00 51 3.56 +7.9O -:O2Micro OIIM ... ... ... 2.05 1.30 37 1.74 +4.0OFS Cap OFS 1.36a 11.7 9 14.34 10.41 17 11.66 -2.0OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 5 24.90 OHA Inv OHAI .08 5.2 38 1.68 .85 3 1.53 +33.0sOP Bancp n OPBK ... ... ... 13.18 11.54 165 13.72 +10.2OReillyAu ORLY ... ... 18 290.35 169.43 324 276.78 +15.1OSI Sys OSIS ... ... 70 96.64 50.50 27 78.18 +21.4OakVlyBcp OVLY .26e 1.2 19 23.89 13.80 6 21.57 +10.4OaktrSpL OCSL .38 8.1 ...dd 5.91 4.17 443 4.70 -3.9OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 3 24.65 -2.2OaktStInco OCSI .56e 6.9 10 9.09 7.03 59 8.11 -3.5OasmiaPh n OASM .02p ... ... 3.17 .80 0 1.31 +48.9ObalonT n OBLN ... ... ...dd 10.40 2.09 13 2.10 -68.2ObsEva n OBSV ... ... ... 20.35 6.15 68 15.37 +57.5OceanBio OBCI .05e ... ... 5.71 3.26 1 3.59 -17.3OceanPw rs OPTT ... ... ...dd 2.54 .78 93 .85 -22.5vjOceanR rs ORIG ... ... ... 138.84 20.22 297 29.79 +11.2OceanFst OCFC .60 2.0 18 30.90 24.02 68 30.04 +14.4Oclaro OCLR ... ... 13 10.49 5.61 949 8.67 +28.6OconeeFed OFED .40 1.4 31 30.49 25.55 0 28.56 -.5OcularTher OCUL ... ... ...dd 11.00 3.30 200 6.47 +45.4OdonateT n ODT ... ... ... 32.00 15.15 15 23.19 -7.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 16 8.00 +112.2OfficeDpt ODP .10 3.9 6 6.26 2.00 3024 2.56 -27.7OhioValB OVBC .84 1.6 34 56.15 29.05 7 53.85 +33.3tOhrPhar h OHRP ... ... ...dd 2.18 .18 114 .19 -89.7Okta n OKTA ... ... ...dd 61.00 21.52 839 50.82 +98.4OldDomFrt ODFL .52 .4 35 164.10 93.29 317 147.44 +12.1sOldLnBc OLBK .40f 1.1 21 35.25 26.01 37 34.98 +18.8OldNBcp ONB .52 2.8 25 19.10 15.38 602 18.60 +6.6OldPoint OPOF .44 1.5 22 34.82 24.07 6 28.50 -4.2OldSecBc OSBC .04 .3 15 15.60 10.75 30 14.85 +8.8OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 0 10.51 +.7Ollies n OLLI ... ... 34 77.50 40.90 341 72.55 +36.2OlympStl ZEUS .08 .4 13 25.84 16.58 50 20.87 -2.9sOmegaFlex OFLX .96f 1.2 50 80.20 53.50 11 78.43 +9.8Omeros OMER ... ... ...dd 25.20 8.36 273 19.06 -1.9Omnicell OMCL ... ... ...cc 55.40 39.75 147 53.65 +10.6OnSmcnd ON ... ... 11 27.10 13.65 2401 22.15 +5.8OnTrack OTIV ... ... ... 2.94 .93 65 1.18 -13.2OncoMed OMED ... ... ...dd 5.56 1.74 10 2.59 -36.8Oncobiolog ONS ... ... ... 2.30 .78 3 .84 -35.4Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 7 5.41 -13.6Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 998 .38 -74.5OncoSec rs ONCS ... ... ...dd 2.95 .88 330 1.31 -19.4OneGpHosp STKS ... ... ...dd 3.10 1.32 3 2.36 -1.3OneHorz rs OHGI ... ... ...dd 3.38 .44 206 .49 -65.0180 DgrCap TURN ... ... ... 2.45 1.46 75 2.26 +14.7tOneStopS n OSS ... ... ...dd 6.25 4.09 1 4.15 -15.01800Flowrs FLWS ... ... 22 13.33 7.80 76 12.90 +20.6OneSpan OSPN ... ... ...cc 23.35 11.05 52 20.15 +45.0OpenText s OTEX .61f 1.7 31 40.31 30.92 165 35.59 -.2OpesAcq n OPES ... ... ... 9.98 9.66 150 9.73 +.5OpesAcq un OPESU ... ... ... 10.15 9.11 10.10 +.8OpGn wt rs OPGNW ... ... ... 4.88 .25 .82 -16.3OpGen n rs OPGN ... ... ... 16.75 1.62 51 1.86 -60.2Ophthotech OPHT ... ... 1 4.50 2.25 57 2.77 -11.2tOpiantPh n OPNT ... ... ... 51.90 13.28 5 13.28 -42.2OpkoHlth OPK ... ... ...dd 7.24 2.66 1419 4.76 -2.9OptiNose n OPTN ... ... ...dd 28.92 15.01 116 28.15 +48.9Optibase OBAS ... ... ...dd 9.50 6.40 8.55 +7.4OptCable OCC .08 2.0 ...dd 4.15 2.13 6 4.00 +66.2OptimBk h OPHC ... ... ... 13.96 1.85 5 4.95 +5.3OpusBank OPB .59e 2.0 18 30.95 21.06 55 29.35 +7.5OramedPh ORMP ... ... ... 11.34 6.15 235 6.48 -28.0OraSure OSUR ... ... 33 23.01 12.86 447 16.74 -11.2Orbcomm ORBC ... ... ...dd 11.99 8.50 254 10.32 +1.4Orbotch ORBK ... ... 21 65.75 32.34 282 61.71 +22.8Organovo ONVO ... ... ...dd 2.72 .91 204 1.39 +3.7Orgenesis n ORGS ... ... ... 16.80 8.10 11 8.37 -39.6OriginAg SEED ... ... ...dd 1.96 .64 189 .80 -5.9OrigBcp n OBNK .13 .3 ... 42.31 36.12 46 40.27 +7.4OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 22 1.08 +22.7Oritani ORIT 1.13e 6.9 12 17.70 15.00 102 16.40 OrrstownF ORRF .52f 2.0 20 27.05 22.15 6 26.45 +4.8OrthoPed n KIDS ... ... ... 29.19 14.00 30 27.88 +45.3Orthox OFIX ... ... 77 61.86 42.68 68 57.42 +5.0OspyEn A n OSPR ... ... ...cc 10.20 9.47 105 10.14 +5.6OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.00 +10.6OssenInn rs OSN ... ... 17 8.90 1.50 19 2.71 -5.9Otelco OTEL ... ... 9 17.75 6.95 3 15.00 +12.4Otonomy OTIC ... ... ...dd 21.15 2.80 86 3.95 -28.8OttawaBc n OTTW .20f 1.4 93 14.99 13.59 13.99 -3.1OtterTail OTTR 1.34 2.8 25 48.75 38.75 69 48.65 +9.4OvaScience OVAS ... ... ...dd 1.73 .71 39 .95 -32.5Overstk OSTK ... ... ...dd 89.80 14.30 2264 37.00 -42.1Ovid Th n OVID ... ... ...dd 12.44 5.28 9 8.35 -15.4Oxbridge OXBR .48 26.7 3 6.00 1.00 2 1.80 -16.3Oxbrdge wt OXBRW ... ... ... .55 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 23 13.33 -4.6OxfordLn OXLC 1.62 15.3 ... 11.74 9.11 106 10.56 +5.0Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.27 -.5OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.93 1 25.53 +1.3OxfSqCap OXSQ .80 11.4 6 7.25 5.15 92 7.02 +22.3OxfSqC24 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 8.69 +3.7sPAM PTSI ... ... 45 48.96 16.34 14 50.25 +45.9PB Bncp PBBI .24f 2.1 ...cc 11.75 10.00 3 11.35 +5.6PC Cnnctn CNXN .34e ... 17 33.84 22.66 20 33.04 +26.1PC-Tel PCTI .22 3.5 ... 7.85 5.65 2 6.22 -15.6PCM Inc PCMI ... ... ...cc 20.50 6.90 79 16.05 +62.1PCSB Fn n PCSB .03p ... 86 22.34 16.50 18 19.88 +4.4PDC Engy PDCE ... ... ...dd 66.20 36.74 603 60.53 +17.4PDF Sol PDFS ... ... 35 20.10 9.62 91 11.95 -23.9PDL Bio PDLI .20 8.2 4 3.55 2.15 878 2.44 -10.9PDL Cmt n PDLB ... ... ... 16.95 14.46 33 15.50 +2.1PHI vtg PHII ... ... ...dd 13.95 9.41 1 10.75 -8.1PHI nv PHIIK .20 2.0 ...dd 13.39 9.26 15 10.20 -11.8PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 46 11.90 -7.0PLX Phr rs PLXP ... ... ... 9.41 3.20 3 4.05 -41.3PRA Grp PRAA ... ... 60 42.15 25.72 86 40.55 +22.1PRA Hlth PRAH ... ... 58 97.31 73.05 289 93.93 +3.1PRGX Glbl PRGX ... ... ...dd 10.30 5.40 26 9.70 +36.6PTC Inc PTC ... ... ...cc 100.79 52.20 366 94.03 +54.7PTC Thera PTCT ... ... ...dd 52.95 14.56 539 33.95 +103.5PacWstBc PACW 2.40f 4.8 15 55.86 43.08 588 49.51 -1.8Paccar PCAR 1.12f 1.9 11 79.69 59.82 1090 59.96 -15.6PacBiosci PACB ... ... ...dd 5.70 2.02 425 3.52 +33.3PacEthanol PEIX ... ... ...dd 7.50 2.40 158 2.45 -46.2PacMerc PMBC ... ... 22 10.00 7.60 25 9.75 +11.4PacPreBc PPBI .15p ... 24 46.05 32.05 177 37.70 -5.8PaciraPhm PCRX ... ... ...dd 51.10 26.95 206 33.10 -27.5PainThr rs PTIE ... ... ...dd 12.80 2.04 187 2.15 -46.3PanASlv PAAS .14 .8 23 19.56 13.99 707 18.24 +17.2PangaeaL PANL ... ... 2 8.40 2.13 1 2.99 -18.8PapaJohns PZZA .90 1.8 21 81.09 49.44 249 50.34 -10.3PapaMurph FRSH ... ... 13 6.50 3.50 15 5.28 -1.9ParatekPh PRTK ... ... ...dd 29.00 9.85 209 10.25 -42.7ParkCity PCYG ... ... 40 15.00 6.75 28 7.95 -16.8ParkOh PKOH .50 1.3 17 47.90 34.95 13 38.05 -17.2ParkeBcp PKBK .56f 2.3 17 24.80 16.25 3 23.90 +27.9ParkrVs rs PRKR ... ... ...dd 2.24 .48 286 .72 -32.1PrtnrCm PTNR ... ... 15 6.60 3.23 4 3.55 -42.3PathfdBcp PBHC .24 1.5 23 16.64 14.60 15.65 +1.6PatrkInd s PATK ... ... 19 72.35 45.30 68 58.55 -15.7PatrNBc rs PNBK .04 .2 24 21.15 15.90 1 19.77 +10.7PatriotTr n PATI ... ... 15 23.80 16.72 1 22.00 +26.6PatternEn PEGI 1.69f 9.1 14 26.56 16.58 288 18.59 -13.5Patterson PDCO 1.04 4.5 10 47.77 20.57 1345 22.88 -36.7PattUTI PTEN .16f .9 ...dd 25.03 14.83 2121 17.81 -22.6Pavmed n PAVM ... ... ...dd 9.31 .87 3695 1.13 -50.5Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.3 27 73.10 54.20 1619 67.78 -.4Paylocity PCTY ... ... ...cc 64.21 41.15 77 60.89 +29.1PayData rs PYDS ... ... ...dd 4.10 1.19 13 1.68 -33.6PayPal n PYPL ... ... 53 87.55 52.83 3639 83.27 +13.1pdvWirelss PDVW ... ... ...dd 39.75 22.50 17 25.05 -22.0PeakRsts SKIS .28 5.5 ...dd 5.78 4.10 11 5.12 -5.1PeapkGl PGC .20 .6 20 38.00 29.21 25 34.95 -.2Pegasyst PEGA .12 .2 ...cc 67.95 45.40 221 55.20 +17.1PnnNtGm PENN ... ... 35 36.29 19.98 624 33.74 +7.7sPennVa n PVAC ... ... ... 86.72 32.49 175 86.03 +120.0PennantPk PNNT .72 10.1 8 7.84 6.29 130 7.14 +3.3PenPkFR PFLT 1.14 8.3 11 14.65 12.00 74 13.80 +.6PennsWd PWOD 1.88 4.2 18 50.00 39.59 4 44.89 -3.6PensarAc n WRLS ... ... ... 10.17 7.75 0 9.91 +2.5PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .46 -8.0PensarA un WRLSU ... ... ... 11.48 10.02 10.65 +3.2PeopUtdF PBCT .70f 3.9 17 20.26 15.97 1030 18.14 -3.0PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 22 25.77 -9.0PeBcOH PEBO 1.12f 2.9 18 39.58 29.55 29 38.48 +18.0PeopBNC PEBK .52 1.6 17 36.12 26.00 0 32.49 +5.9PeopFSvc PFIS 1.32f 2.9 17 52.00 39.00 6 46.20 -.8PeopUtah n PUB .40f 1.1 32 38.70 26.00 25 36.05 +19.0PepsiCo PEP 3.71f 3.4 22 122.51 95.94 3769 108.80 -9.3sPercptr PRCP .15 1.3 33 10.94 6.80 26 11.14 +14.8Percient PRFT ... ... 51 27.51 16.70 64 26.37 +38.3Performnt PFMT ... ... ...dd 3.52 1.52 30 2.17 +31.5PerionNwk PERI ... ... ... 1.96 .71 84 1.12 +8.7PermaFix PESI ... ... ... 5.15 3.25 8 4.50 +23.3PermaPip PPIH ... ... ...dd 10.43 7.50 6 9.15 +1.7PernixT rs PTX ... ... ...dd 5.18 2.00 20 2.46 +2.5sPerryEllis PERY ... ... 8 29.35 16.35 287 29.28 +16.9PershGld rs PGLC ... ... ... 3.31 1.77 7 1.80 -25.0PetIQ n PETQ ... ... ... 28.70 17.03 167 26.65 +22.0PetMed PETS 1.00 2.3 27 57.80 31.81 331 43.17 -5.1PFSweb PFSW ... ... ...dd 11.86 5.90 28 9.89 +33.1PhibroAH PAHC .40 .9 33 48.40 32.05 36 46.85 +39.9PhotrIn PLAB ... ... 1 10.60 7.20 166 7.90 -7.3PiedmLithn PLLL ... ... ... 17.98 12.75 0 14.50 +13.7PierisPhm PIRS ... ... ... 9.75 4.42 179 5.29 -29.9PilgrimsP PPC ... ... 9 38.39 19.25 598 19.60 -36.9PingtanM PME .04 1.4 18 4.50 1.99 7 2.90 -4.9PinnclEnt PNK ... ... ... 34.63 18.30 179 33.85 +3.4PinnaclFn PNFP .56 .9 20 69.95 58.40 133 62.05 -6.4PioneerPw PPSI ... ... 26 7.95 4.57 6 5.15 -32.3tPixelwrks PXLW ... ... ...dd 7.05 3.50 265 3.50 -44.7PlatEag n EAGL ... ... ... 11.82 9.60 100 9.72 -.3PlatEag un EAGLU ... ... ... 11.00 8.00 10.18 +1.7PlayaHot n PLYA ... ... ...dd 12.27 9.41 296 11.00 +1.9Plexus PLXS ... ... 22 66.78 49.20 72 60.65 -.1PlugPowr h PLUG ... ... ...dd 3.21 1.53 2338 2.01 -14.8PlumasBc PLBC .36f 1.3 16 29.45 19.10 0 28.25 +21.8Plurlsght n PS ... ... ... 29.84 19.25 228 25.82 +29.1PluristemT PSTI ... ... ...dd 2.12 1.06 303 1.25 -9.4PoageBksh PBSK .24 1.2 24 21.00 17.20 0 20.50 -2.4PointrTel h PNTR ... ... 16 19.65 9.95 5 12.05 -35.2sPointsInt g PCOM ... ... 52 17.41 7.70 67 17.00 +65.2PolarPwr n POLA ... ... ... 6.85 4.01 2 6.12 +22.2Polarity rs COOL ... ... ... 41.22 15.21 556 25.91 +11.6Pool Corp POOL 1.80f 1.2 32 157.52 97.25 150 150.95 +16.4PopeRes POPE 2.80 3.8 27 76.00 66.60 16 73.50 +5.4Popular BPOP 1.00 2.2 23 48.18 32.04 307 45.38 +27.9Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 4 25.21 +3.8PopCpII pf BPOPM 1.53 6.4 ... 24.20 17.66 5 23.73 +5.0PortolaPh PTLA ... ... ...dd 67.10 30.10 386 38.56 -20.8Potbelly PBPB ... ... ...dd 13.75 10.60 47 13.25 +7.7PotltchDel PCH 1.60 3.2 27 56.35 43.85 129 50.05 +.3PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 22 34.77 +21.4PwrInteg POWI .64f .9 36 86.60 60.55 101 73.50 -.1PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3 PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 15.47 18.70 +7.2PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 4 1.87 -40.1tPrecipio n PRPO ... ... ... 28.16 .33 408 .36 -70.0PrecTh rs AIPT ... ... ...dd 2.50 .81 50 1.15 +14.0sPfdBkLA PFBC 1.00f 1.5 19 67.88 49.84 443 67.85 +15.4PrefrmdLn PLPC .80 .9 41 96.83 44.95 5 89.11 +25.4PremFin s PFBI ... ... 12 26.05 16.78 18 19.16 -4.6sPremier PINC ... ... ...dd 37.25 27.16 543 37.05 +26.9Presbia n LENS ... ... ... 7.14 1.86 1 2.16 -42.9Presidio n PSDO ... ... ... 19.74 11.97 65 13.76 -28.2PriceTR TROW 2.80 2.4 21 127.43 74.16 762 115.73 +10.3PrSmrt PSMT .70 .8 37 94.45 77.50 134 91.35 +6.1PrmEgy PNRG ... ... ...dd 71.00 43.50 71.00 +37.9PrimoWtr PRMW ... ... 87 19.23 10.47 164 17.49 +39.1Primoris PRIM .24 .9 20 30.00 23.61 81 27.54 +1.3PrinPrice PSET .16e ... ... 34.46 29.10 33.50 +4.1PrinShHld PY .33e ... ... 34.81 28.54 32.75 +.4PrinHlIn ef BTEC ... ... ... 39.21 27.02 0 34.63 +10.1PrinMill ef GENY .06e ... ... 38.63 28.59 1 36.91 +6.3Prin US SC PSC ... ... ... 34.58 27.61 33.48 +5.6PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.9 11 75.59 52.31 1159 53.23 -24.6ProDex PDEX ... ... 18 8.00 5.80 1 6.60 -2.9ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 1 3.20 +85.1ProQRTher PRQR ... ... ...dd 7.45 2.75 17 7.15 +121.7PrUltBio s BIB ... ... ...q 69.62 48.12 42 58.16 +3.7PrUltPQ s TQQQ ... ... ...q 64.13 31.34 7037 56.38 +21.9ProDvrs h rs IPDN ... ... ... 7.12 2.45 1 3.80 -7.1ProrEng PFIE ... ... 1 5.30 1.19 704 3.40 +77.1PrognicsPh PGNX ... ... ...dd 9.12 4.60 584 8.33 +40.0ProgrsSoft PRGS .56 1.5 33 53.60 30.52 384 38.36 -9.9Proofpoint PFPT ... ... ...dd 130.27 82.61 345 116.42 +31.1PShtQQQ rs SQQQ ... ... ...q 33.45 12.91 10134 14.56 -32.3ProS Ris n EQRR ... ... ... 51.48 38.13 1 48.14 +3.1PrUlNBio rs UBIO ... ... ... 46.35 25.80 32 34.11 +1.4ProUShBio BIS ... ... ...q 25.21 17.52 12 19.13 -13.2ProspctCap PSEC .72 10.6 8 8.37 5.51 977 6.78 +.6ProtagTh n PTGX ... ... ...dd 23.97 5.50 184 7.13 -65.7ProteonTh PRTO ... ... ...dd 2.90 1.25 6 2.55 +34.2Proteos n PTI ... ... ... 8.61 1.41 208 2.78 -52.3Prothena PRTA ... ... ...dd 70.00 10.43 204 15.22 -59.4sProvidSv PRSC ... ... 22 80.02 48.25 48 81.42 +37.2ProvidBc n PVBC ... ... ... 29.60 19.75 2 27.70 +4.7ProvFnH PROV .56 3.0 20 20.00 17.62 7 18.80 +2.2PrudntlBcp PBIP .20 1.0 97 19.87 15.81 2 19.47 +10.6PsychmCp PMD .72f 3.8 18 27.99 15.99 6 19.20 -6.6Pulmatrix PULM ... ... ...dd 2.67 .41 210 .45 -68.2PulseBio n PLSE ... ... ...dd 34.82 9.81 57 16.45 -30.3PumaBiotc PBYI ... ... ...dd 136.90 47.00 368 57.35 -42.0PureAcq n PACQ ... ... ... 9.75 9.59 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 6 10.22 +1.0PureCycle PCYO ... ... ...dd 10.25 6.55 10 9.85 +18.0PurplInv n PRPL ... ... ...dd 13.90 6.33 16 8.35 -16.9PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 35 12.22 .95 49 1.06 -67.0QAD Inc B QADB .24 .6 ...dd 44.24 21.58 0 38.27 +24.1QAD A QADA .29 .6 ...dd 55.35 30.20 15 50.70 +30.5QCR Hld QCRH .24 .5 19 50.00 39.85 19 48.65 +13.5QIWI plc QIWI .84e 5.2 16 25.28 13.67 153 16.09 -7.2Qorvo QRVO ... ... 92 86.84 62.68 938 77.44 +16.3Qualcom QCOM 2.48f 4.5 ...dd 69.28 48.56 3613 55.33 -13.6QualitySys QSII .70 3.5 32 20.60 12.24 122 20.14 +48.3Qualstar rs QBAK ... ... ... 13.50 5.16 12 7.85 -6.5Qualys QLYS ... ... 85 97.75 39.45 99 86.50 +45.7Quantenn n QTNA ... ... ... 20.72 9.60 111 15.75 +29.1Quanterx n QTRX ... ... ...dd 24.81 13.53 51 14.37 -33.1Quartrhill g QTRH .05 ... 3 2.12 1.06 25 1.10 -40.2QuestRes rs QRHC ... ... ...dd 2.91 1.03 1 1.98 -13.9QuickLog h QUIK ... ... ...dd 2.22 1.05 84 1.15 -33.9Quidel QDEL ... ... ...cc 70.28 26.52 89 67.35 +55.4QuinStreet QNST ... ... ...cc 14.65 3.36 367 13.75 +64.1Qumu Cp QUMU ... ... ...dd 3.28 1.42 9 2.22 -6.3Quotinet QTNT ... ... ... 9.02 2.78 135 7.95 +60.6QuratRet A QRTEA ... ... 20 29.11 20.15 1498 21.50 -12.0QuratRet B QRTEB ... ... 22 28.90 20.32 20.90 -14.9R -:R1 RCM n RCM ... ... ... 9.40 3.05 207 8.50 +92.7RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 28 32.62 +19.2RBC Bear ROLL ... ... 42 139.95 100.23 52 128.24 +1.5RCI Hosp RICK .12 .4 12 33.78 21.91 20 32.21 +15.1RCM RCMT 1.00e ... 23 7.50 4.63 15 4.80 -23.2RF Inds RFIL .08 1.1 16 8.95 1.75 56 7.25 +168.5RGC Res s RGCO .62 2.1 35 31.57 22.16 5 30.08 +11.1RLJ Ent rs RLJE ... ... ... 5.37 2.67 5 4.66 +26.6RMG Net rs RMGN ... ... ...dd 3.00 .75 18 1.22 +48.8RMR Gp h RMR 1.00 1.2 47 83.20 42.36 29 80.10 +35.1RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 136 4.73 +15.2RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 28 1.92 -65.5RaPhrm n RARX ... ... ...dd 19.03 4.78 168 10.55 +24.1RadNet RDNT ... ... 94 15.40 7.45 98 15.05 +49.0RadaElc rs RADA ... ... ...dd 3.86 1.77 282 2.97 -3.6Radcom RDCM ... ... 53 22.45 17.00 26 19.70 -.8RadiSys RSYS ... ... ...dd 3.79 .53 1666 1.52 +51.2RadiusHlth RDUS ... ... ...dd 49.16 24.66 215 28.70 -9.7Radware RDWR ... ... ...dd 25.67 15.82 153 25.14 +29.6RamacoRs n METC ... ... ... 9.35 3.81 122 6.92 +.6Rambus RMBS ... ... ...dd 15.50 11.30 234 12.56 -11.7RandCap RAND ... ... 3 3.50 2.40 1 2.70 -10.6Randgold GOLD 2.00f 2.6 31 108.29 74.02 258 76.75 -22.4RandBcp n RNDB ... ... ... 17.45 13.36 16.35 +6.5Rapid7 n RPD ... ... ...dd 33.92 14.75 162 28.83 +54.5RaveRest RAVE ... ... ...dd 2.33 1.09 11 1.36 -7.0RavenInds RAVN .52 1.3 1 42.40 26.70 47 39.30 +14.4ReShape rs RSLS ... ... ... 78.00 2.06 330 2.16 -90.3ReadIntlA RDI ... ... 12 17.50 14.37 6 16.05 -3.9ReadgIntB RDIB ... ... 20 27.88 18.00 26.15 +13.7tRealGSol rs RGSE ... ... ...dd 3.25 .45 1718 .40 -73.0RealNetwk RNWK ... ... ...dd 5.00 2.63 26 3.68 +7.6Rl NxtEc n BLCN ... ... ... 25.05 21.69 11 22.42 -7.5RealitCh n BCNA ... ... ... 24.47 22.19 1 22.83 -5.7RealmTh n RLM ... ... ... RealPage RP ... ... 72 61.95 35.00 273 55.65 +25.6ReataPh n RETA ... ... ...dd 43.69 19.31 114 36.30 +28.2ReconTech RCON ... ... ...dd 5.36 .64 1488 1.55 +19.2RecroPhm REPH ... ... ... 13.05 4.78 59 5.22 -43.6RedRobin RRGB ... ... 27 70.10 45.70 98 48.25 -14.5RedRkRs n RRR .40 1.2 ... 35.77 21.41 170 34.13 +1.2RedViolt n RDVT ... ... ...dd 46.40 4.35 554 9.17 -80.2Redn n RDFN ... ... ... 33.49 19.18 512 23.68 -24.4RedhillBio RDHL ... ... ... 11.25 4.30 140 9.52 +85.2Regenrn REGN ... ... 27 526.12 281.89 540 353.86 -5.9sRegnxBio n RGNX ... ... 56 75.15 17.60 393 77.20 +132.2RegulusTh RGLS ... ... ...dd 1.52 .61 241 .72 -30.7Reis Inc REIS .76 3.4 ...dd 22.80 15.95 2 22.20 +7.5ReliantBcp RBNC .32 1.1 28 29.99 21.90 4 28.72 +12.0Reliv In rs RELV ... ... ...dd 13.77 3.72 0 4.80 +.6RemarkHld MARK ... ... ...dd 15.10 2.12 273 4.34 -55.4Renasant RNST .80f 1.7 20 49.78 37.68 57 46.15 +12.9RenewEn REGI ... ... 5 18.45 9.50 253 17.25 +46.2RenminTi rs ABAC ... ... ... 4.76 1.90 5 2.56 -13.2RentACt RCII .32 2.2 25 14.94 7.22 847 14.73 +32.7sReplgn RGEN ... ... 68 47.87 29.56 116 47.78 +31.7RepBncp RBCAA .97 2.1 18 47.98 33.17 7 45.97 +20.9RepFBcp FRBK ... ... 58 9.80 7.79 53 8.05 -4.7resTORbi n TORC ... ... ...dd 21.10 7.55 46 9.01 -46.6RschFrnt REFR ... ... ...dd 1.46 .60 11 .79 -24.0Resonant RESN ... ... ... 8.55 3.17 131 5.58 -25.3ResConn RECN .48 2.8 27 17.95 12.05 67 17.30 +12.0RestorRob n HAIR ... ... ...dd 11.95 2.61 188 3.58 -22.2RetailOpp ROIC .78 4.1 56 20.78 16.18 729 19.12 -4.2RetoEco n RETO ... ... ... 12.75 4.29 24 5.48 -22.3Retrophin RTRX ... ... ...dd 29.78 18.70 104 28.23 +34.0RevanceTh RVNC ... ... ...dd 37.45 22.05 95 27.80 -22.2RevenHo n RVEN ... ... ... 6.75 2.32 3 4.10 -11.5RevolutL rs RVLT ... ... ... 8.10 2.95 39 4.21 +28.0ReWalkRob RWLK ... ... ...dd 2.00 .85 17 .98 -10.9RhythmP n RYTM ... ... ...cc 37.23 16.80 242 35.31 +21.5RibbnCm n RBBN ... ... ...dd 8.36 4.97 122 7.18 -7.1RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 2.43 .90 107 2.29 +54.7RichrdElec RELL .24 2.5 ... 9.80 5.31 6 9.69 +43.8RigelPh RIGL ... ... ...dd 4.71 2.14 495 2.94 -24.2RigNet RNET ... ... ...dd 19.50 10.03 48 10.90 -27.1RiminiSt n RMNI ... ... ... 10.40 .25 50 6.97 -11.9RiotBlck RIOT 1.00p ... ... 46.20 3.08 273 6.25 -78.0RiseEdCy n REDU ... ... 23 18.60 9.50 45 14.51 -1.9RittrPh rs RTTR ... ... ... 7.50 1.83 16 2.56 -22.2RivrvwBcp RVSB .12 1.4 19 9.75 6.50 13 8.77 +1.2RocktPh n RCKT ... ... ... 24.28 3.40 267 18.89 +80.9RockwllM RMTI ... ... ...dd 8.70 3.62 136 4.59 -21.1RockyBr RCKY .48f 1.7 19 31.75 12.20 101 28.80 +52.4RkyMChoc RMCF .48 4.2 12 12.60 10.76 3 11.56 -1.9Roku n ROKU ... ... ...dd 58.80 15.75 12076 45.54 -12.1Rosehill n ROSE ... ... ... 10.84 5.52 6 8.59 +9.3Rosehill 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 52.85 983 85.16 +6.1sRoyGld RGLD 1.00 1.0 ...dd 94.39 76.15 458 95.78 +16.6Rubicon rs RBCN ... ... ... 9.41 6.71 12 7.85 -1.6RmblOn B n RMBL ... ... ... 7.05 3.53 78 6.11 +17.6RushEntA RUSHA ... ... 28 55.40 36.65 58 44.11 -13.2RushEntB RUSHB ... ... 35 52.76 35.30 1 44.81 -7.1RuthsHosp RUTH .44 1.6 27 29.00 17.95 83 28.30 +30.7Ryanair RYAAY 1.55e 1.4 ... 127.61 101.10 224 113.39 +8.8S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 38 44.18 +11.0S&WSeed SANW ... ... ... 4.40 2.90 41 3.30 -15.4SB FinGp SBFG .32f 1.6 14 20.45 15.61 0 20.35 +10.1SB FnGp pf SBFGP .65 3.3 ... 21.10 14.93 5 19.54 +9.2SB OneBc SBBX .30f 1.0 25 32.85 19.75 24 30.20 +12.5SBA Com SBAC ... ... ...cc 177.67 133.27 619 162.72 -.4SEI Inv SEIC .60f .9 22 78.35 52.20 313 63.17 -12.1SelasLf rs SLS ... ... ... 19.41 3.17 101 3.30 -58.0SG Blck n SGBX ... ... ... 7.00 3.70 5 5.06 -15.3SGOCO rs SGOC ... ... ... 2.29 .90 57 1.09 +2.8SI Fincl SIFI .24 1.6 16 16.45 13.75 5 15.10 +2.7SIGA Tc n SIGA ... ... ... 7.54 5.61 76 6.03 +2.0SLM Cp SLM ... ... 16 12.46 9.65 877 11.54 +2.1SLM Cp pfB SLMBP 3.32e 4.7 ... 74.65 65.20 2 71.00 +3.3SmartGlb n SGH ... ... 7 56.69 14.81 421 30.72 -8.8SMTC hg SMTX ... ... ... 3.18 1.12 5 2.88 +52.3SORL SORL ... ... 4 8.70 3.70 135 4.91 -26.9SP Plus SP ... ... 22 41.70 29.60 36 37.05 -.1SPAR Gp h SGRP ... ... ... 3.75 .99 6 1.23 SpdDorWrF DWFI ... ... ... 26.06 23.22 4 23.70 -6.3SPI Eng rs SPI ... ... ... 2.61 .33 1121 .40 -37.4SPS Cmce SPSC ... ... 95 78.57 45.02 63 75.14 +54.6SS&C Tch s SSNC .28 .5 33 55.25 36.48 623 52.54 +29.8SSLJ.cm n SSLJ ... ... ... 5.75 3.12 50 3.85 +9.7SSR Mng g SSRM ... ... 22 11.44 7.64 324 10.15 +15.5SVB FnGp SIVB ... ... 25 329.65 159.44 222 289.02 +23.6SabanCap n SCAC ... ... ... 10.20 9.84 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.64 +1.1SabraHltc SBRA 1.78e 8.0 17 24.60 15.78 1403 22.14 +18.0SabreCorp SABR .56 2.2 30 26.78 17.30 1617 25.08 +22.3sSAExplr rs SAEX ... ... ...dd 3.50 1.18 8248 1.72 -21.8SaftyInsGr SAFT 3.20 3.7 22 89.15 67.50 11 86.40 +7.5SageThera SAGE ... ... ...dd 195.97 59.57 173 158.57 -3.7Saia Inc SAIA ... ... 39 87.05 51.05 89 79.75 +12.7SalemMda SALM .26 4.9 20 7.45 3.10 70 5.35 +18.9SalisbryBc SAL 1.12 2.5 16 51.80 34.65 1 44.16 -1.1SanderFm SAFM 1.28 1.2 8 176.43 96.80 195 103.39 -25.5SndySpr SASR 1.12f 2.7 19 43.87 36.41 167 41.86 +7.3Sanlp JBSS 2.00e ... 26 77.76 54.32 19 76.67 +21.2SangTher SGMO ... ... ...dd 27.50 8.00 821 15.30 -6.7Sanmina SANM ... ... 17 42.95 24.60 149 29.35 -11.1Sano rt GCVRZ ... ... ... .54 .27 16 .50 +31.6Sapiens SPNS .20e 2.1 49 14.30 8.01 13 9.71 -15.7SareptaTh SRPT ... ... ...dd 176.50 32.80 677 135.71 +143.9Savara rs SVRA ... ... ...dd 17.19 5.07 118 12.00 -19.1scPhrma n SCPH ... ... ...dd 18.17 5.21 35 5.88 -51.4ScanSource SCSC ... ... 14 45.35 31.40 46 39.75 +11.0 Schmitt h SMIT ... ... ...dd 4.47 1.55 0 2.36 -13.9Schnitzer SCHN .75 2.2 9 38.85 23.70 141 34.30 +2.4ScholRck n SRRK ... ... ... 27.02 14.00 19 15.00 -3.2Scholastc SCHL .60 1.3 ...dd 46.59 33.51 59 45.47 +13.4sSchulmn SHLM .82 1.8 46 44.75 25.00 258 44.60 +19.7SciGames SGMS ... ... ...dd 62.80 24.05 507 47.70 -7.0ScrippsEW SSP .05p ... 43 20.35 10.69 156 13.47 -13.8Scynexis SCYX ... ... ...dd 2.50 1.05 155 1.73 -25.4SeaChange SEAC ... ... ... 4.03 2.40 52 3.26 -17.0SeacstBkg SBCF ... ... 25 33.51 20.58 123 32.16 +27.6SeagateT STX 2.52 4.4 15 62.70 30.60 1637 56.90 +36.0SeanrgM rs SHIP ... ... ...dd 1.66 .70 322 .87 -16.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 657 2.28 -36.3SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 22 2.10 -19.2SeaSpine n SPNE ... ... ...dd 14.31 8.76 25 13.02 +28.7SeattGen SGEN ... ... ...dd 69.71 45.31 595 68.13 +27.3SecndSight EYES ... ... ...dd 2.58 .90 83 1.64 -14.1ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 180 8.86 -8.3SecWkA A n SCWX ... ... ...dd 13.38 7.83 45 11.89 +34.0SecNtl lf SNFCA .23t ... 3 6.24 4.05 1 5.35 +7.0SelectBc lf SLCT ... ... 25 14.06 10.90 14 13.48 +6.6SelIncREIT SIR 2.04 8.9 20 26.26 17.90 154 22.82 -9.2SelectaB n SELB ... ... ... 24.02 7.95 550 12.33 +25.7SelectvIns SIGI .72 1.3 19 62.40 46.28 52 56.05 -4.5SmLEDS rs LEDS ... ... ...dd 10.49 1.61 58 3.96 +6.2Semtech SMTC ... ... 59 51.90 31.30 259 47.80 +39.8SenecaB SENEB ... ... ...dd 35.95 27.45 0 28.00 -17.6SenecaA SENEA ... ... ...dd 36.60 26.45 51 28.75 -6.5SenesTc n SNES ... ... ...dd 6.12 .30 279 1.58 +119.4SenHous SNH 1.56 8.6 12 20.73 14.86 1612 18.20 -5.0SenHous 42 SNHNI 1.41 5.6 ... 25.67 22.48 13 24.97 -1.2SenHous 46 SNHNL 1.56 6.0 ... 27.31 24.97 4 25.93 -3.5Senmiao n AIHS ... ... ... 8.91 5.00 17 5.45 -3.5Senomyx SNMX ... ... ...dd 1.71 .56 17 1.24 -4.6SensusHlt n SRTS ... ... ... 7.71 3.43 2 7.21 +39.7SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.85 +1.0SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.09 +1.2SeqentialB SQBG ... ... ...dd 4.08 1.36 203 1.91 +7.0SeresTh n MCRB ... ... ...dd 17.42 6.65 59 8.83 -12.9SvcSource SREV ... ... ...dd 4.47 2.61 133 3.88 +25.6ServiFst s SFBS .44 1.0 22 44.85 32.54 37 42.54 +2.5SesenBio SESN ... ... ...dd 3.50 .62 309 1.98 +144.1SevStars h SSC ... ... ...dd 7.00 1.26 512 1.95 -57.7SevernBc SVBI .12 1.4 40 8.80 6.70 0 8.70 +19.9SharingE rs SEII ... ... 43 12.40 2.61 19 3.41 -55.0Sharps SMED ... ... ...dd 5.73 3.46 7 3.70 -9.5SharpSprg SHSP ... ... ...dd 9.50 3.07 216 8.83 +100.5ShndTele s SHEN .26f .8 ... 41.80 28.00 49 33.25 -1.6ShiftPixy n PIXY ... ... ... 11.64 2.00 12 2.64 -8.3Shiloh SHLO ... ... 37 12.69 6.45 98 8.54 +4.1Shineco n TYHT ... ... ... 4.60 1.31 116 1.83 -20.4Shire SHPG 1.05e .6 87 177.51 123.73 1009 168.03 +8.3ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 84 32.74 +22.4ShoreBcsh SHBI .32f 1.6 20 20.09 15.74 25 19.52 +16.9ShotSpot n SSTI ... ... ... 41.67 9.33 97 36.00 +156.2Shuttery SFLY ... ... ...cc 100.34 39.76 261 89.78 +80.5SiebertFn SIEB .10a .8 ...dd 21.61 3.60 26 11.77 -12.8SiennaBi n SNNA ... ... ... 29.25 13.37 58 17.34 -4.5Sientra SIEN ... ... ...dd 21.06 8.79 214 19.92 +41.7SierraBc BSRR .64 2.2 18 29.96 23.29 18 28.78 +8.4SierOnc g n SRRA ... ... ...dd 4.09 1.12 72 3.02 -19.0SierraWr SWIR ... ... 15 31.40 15.10 94 15.90 -22.2SifyTech SIFY .02e .9 ... 2.10 .40 13 1.97 +92.4SigmaDsg SIGM ... ... ...dd 7.00 5.50 67 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .89 44 .92 -57.2Sigmatr SGMA ... ... 15 11.61 5.26 12 7.72 -23.7SignatBk SBNY ... ... 24 161.92 116.68 179 127.30 -7.3SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.26 245 26.84 -8.7SilcLtd SILC 1.00 2.6 18 77.95 32.00 33 38.61 -44.9SilcnLab SLAB ... ... 91 110.70 66.35 71 99.40 +12.6SilicnMotn SIMO 1.20 2.3 20 56.51 40.33 163 53.27 +.6SilvrSun n SSNT .06e ... ...cc 5.22 2.90 2 3.97 -6.2Silvercrest SAMG .56 3.4 23 17.40 11.85 38 16.45 +2.5SimmnsFst s SFNC .60 2.0 19 33.45 24.98 230 29.95 +4.9SimplyGd n SMPL ... ... ... 16.01 10.93 311 15.05 +5.5SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.1 47 23.90 12.05 26 22.05 +37.0Sina SINA ... ... 43 124.60 79.69 470 83.79 -16.5Sinclair SBGI .72 2.2 13 40.15 26.50 389 32.25 -14.8SinoGlobl SINO ... ... ...dd 3.84 1.04 11 1.17 -54.3Sinovac h SVA ... ... ...dd 8.75 6.50 85 7.79 -1.1SiriusXM SIRI .04 .7 38 7.70 5.17 9431 6.75 +25.9SitoMobl rs SITO ... ... ...dd 8.60 2.31 73 2.36 -64.9SkySolar SKYS ... ... ...dd 2.43 .82 8 1.23 -18.0SkyWest SKYW .40 .8 15 60.65 31.75 136 51.65 -2.7SkywksSol SWKS 1.28 1.3 20 117.65 86.13 1058 95.46 +.5SleepNmbr SNBR ... ... 21 40.72 27.44 321 30.04 -20.1SmartFn rs SMBK ... ... 25 27.50 20.50 24 26.97 +24.3SmartSnd n SND ... ... ... 11.06 4.81 514 5.50 -36.5SmthM hrs SMSI ... ... ...dd 3.41 .88 200 2.40 -15.5SocilRltyA n SRAX ... ... ...dd 7.95 1.11 20 4.74 -16.1SocketM n SCKT ... ... ... 4.59 2.31 4 2.45 -31.6SodaStrm SODA ... ... 30 98.26 49.73 78 85.44 +21.5Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 6 7.71 -28.0SolarCap SLRC 1.64 7.9 12 22.55 19.70 40 20.76 +2.7SolarSCap SUNS 1.41 8.5 14 18.40 16.10 18 16.61 -6.5SolarEdg n SEDG ... ... 24 70.74 19.06 619 49.95 +33.0Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 41 2.70 +50.0SolidBio n SLDB ... ... ...dd 54.84 6.83 172 39.21 +73.3Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 539 1.03 -53.6SonicCorp SONC .64 1.8 22 36.15 22.11 335 34.93 +27.1SonicFdry SOFO ... ... ...dd 4.13 2.01 18 2.25 -25.2SonomaPh SNOA ... ... ...dd 7.19 2.35 4 2.50 -54.1Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 220 2.83 +24.7SorrentoTh SRNE ... ... 36 10.65 1.50 984 7.10 +86.8sSotherlyH SOHO .48f 6.8 ...cc 7.08 5.78 53 7.10 +10.1SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 2 25.16 -1.9SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 4 25.29 -.2SouMoBc s SMBC .44 1.1 18 41.49 30.48 3 39.87 +6.1SoundFin SFBC .56f 1.5 22 39.00 29.70 38.55 +13.3SouthState SSB 1.36f 1.6 24 94.50 78.60 57 86.90 -.3SthnFstBsh SFST ... ... 21 48.75 33.25 8 46.30 +12.2SoNatBcVa SONA .32 1.8 34 18.24 15.11 22 17.82 +11.2SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 52 33.95 +.8SparkEn s SPKE .72 6.9 ...dd 21.40 8.60 93 10.55 -14.9SparkEn pf SPKEP 2.19 9.4 ... 27.49 21.90 9 23.30 -12.4SparkTh n ONCE ... ... ...dd 94.00 41.06 344 87.99 +71.1SpartnMot SPAR .10 .7 26 19.45 8.50 94 15.05 -4.4SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 75 25.78 -3.4SpectPh SPPI ... ... ...dd 23.50 7.12 1051 21.32 +12.5SperoTh n SPRO ... ... ... 19.00 9.66 12 16.08 +36.9Sphr3D grs ANY ... ... ... 6.60 .32 183 .44 -82.2Spherix rs SPEX ... ... ...dd 3.85 .96 4 1.05 -25.3SpirtTex n STXB ... ... ... 22.55 20.04 7 20.51 -6.1Splunk SPLK ... ... ...dd 121.64 55.97 910 99.15 +19.7SpokHldgs SPOK .50 3.3 34 18.85 13.75 34 15.15 -3.2SportsWhs SPWH ... ... 10 6.99 3.40 143 5.14 -22.2SprBkPh n SBPH ... ... ...dd 18.93 10.81 33 12.22 -9.1SprottFoc FUND .75e 9.6 ...q 8.39 7.20 15 7.78 -1.8Sprouts SFM ... ... 23 28.29 17.55 1179 22.04 -9.5StaarSur STAA ... ... ... 34.00 9.85 178 31.25 +101.6Staff360 rs STAF ... ... ... 5.70 1.14 18 1.37 -56.5Stamps.cm STMP ... ... 30 285.75 140.45 107 257.05 +36.7Std AVB n STND ... ... ... 31.60 30.05 30.18 -2.8StarBulk rs SBLK ... ... ...dd 14.60 8.62 292 12.95 +15.0StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 1 25.62 +1.2StarsGp g TSG ... ... ... 38.95 15.85 646 36.65 +57.3Starbucks s SBUX 1.44f 3.0 22 61.94 47.37 7493 48.77 -15.1StatAutF STFC .40 1.3 ...cc 34.31 22.11 25 30.19 +3.7StateBkFn STBZ .80 2.4 21 35.99 25.41 74 33.08 +10.9SteadyM n STDY ... ... 10 6.80 2.60 28 4.53 +22.3StealthGas GASS ... ... 17 4.70 2.90 9 3.98 -8.7SteelCon STCN ... ... ... 2.90 1.46 7 2.09 -16.1StlDynam STLD .75 1.7 18 52.10 32.20 952 45.22 +4.8SteinMart s SMRT .30 13.8 ...dd 4.04 .48 288 2.17 +87.1StellrAcq n STLR ... ... ... 10.49 10.00 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 91 16.60 +6.4Stericycle SRCL ... ... ...dd 83.25 56.64 274 64.99 -4.4Stericyc pf SRCLP 5.25 10.8 ... 68.36 43.93 4 48.67 -8.1SterlBcp n SBT .04 .3 ... 14.98 12.00 12 13.59 +7.0SterlCons STRL ... ... 22 18.90 9.42 45 13.02 -20.0SMadden SHOO .80 ... 24 55.50 37.25 276 54.05 +15.7Stewrdshp SSFN .12 1.1 14 12.75 8.50 11.00 +7.3StitchFix n SFIX ... ... ... 30.82 14.48 1085 26.43 +2.3StockYBc s SYBT .92 2.4 19 41.90 31.90 24 38.70 +2.7StoneCastle BANX 1.52 6.6 17 24.92 20.00 11 22.89 +13.7StrataS rs SSKN ... ... ...dd 2.81 1.06 159 1.95 +58.5Stratasys SSYS ... ... ...dd 25.35 17.17 339 19.62 -1.7Strattec STRT .56 1.8 17 49.20 29.70 9 31.00 -28.8StratusPrp STRS 1.00e ... 54 35.90 27.25 1 30.70 +3.4sStrayer STRA 1.00 .9 34 116.10 76.40 96 116.39 +29.9StreamHlth STRM ... ... ... 2.82 .92 2 1.41 -16.6StrgbrBio n SBBP ... ... ... 9.25 5.20 353 5.80 -20.0SummerInf SUMR ... ... ...dd 2.25 .72 16 1.34 -10.7SumFWV SMMF .52 1.9 14 28.16 20.93 4 27.49 +4.4SmtStB s SSBI .48 3.1 22 16.05 11.65 1 15.50 +23.0SumTher n SMMT ... ... ...dd 16.86 2.17 135 2.60 -76.5SunHydrl SNHY .36 .7 41 70.83 40.86 43 48.49 -25.0SundEng n SNDE ... ... ... 9.59 3.61 12 5.48 -7.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 144 2.17 -41.2SunOpta STKL ... ... ...dd 10.20 6.27 150 8.65 +11.6SunPower SPWR ... ... ...dd 11.70 6.46 1032 7.70 -8.7Sunrun n RUN ... ... 12 14.35 4.21 1402 14.18 +140.3Sunworks n SUNW ... ... ... 2.14 .90 8 1.08 +2.4SuperMicro SMCI ... ... 17 27.90 16.10 173 24.10 +15.2SuperCom SPCB ... ... ...dd 4.95 1.53 196 1.97 -49.6SupercdT rs SCON ... ... ...dd 1.89 .85 28 .98 -10.1SupGpCos s SGC .38 1.8 19 28.85 19.69 3 21.15 -20.8Supernus SUPN ... ... 39 61.25 33.30 833 53.40 +34.0supprt.cm rs SPRT ... ... ...dd 3.15 2.01 15 2.82 +16.5SurfaceOn n SURF ... ... ... 18.18 12.08 88 16.85 +26.4SurgPtrs n SGRY ... ... ...dd 22.85 7.10 127 15.15 +25.2sSurmodic SRDX ... ... ...cc 57.75 24.25 64 58.15 +107.7SykesEnt SYKE ... ... 51 34.49 25.77 80 29.58 -5.9Symantec lf SYMC .30 1.4 10 34.20 18.85 3733 20.81 -25.8Synacor SYNC ... ... ...dd 3.95 1.35 17 2.08 -9.8Synalloy SYNL .13m .7 ...dd 21.35 10.30 15 19.95 +48.9Synaptics SYNA ... ... ...dd 57.32 33.73 299 48.80 +22.2SyndaxP n SNDX ... ... ...dd 15.20 6.61 180 7.10 -18.9SyneosH h SYNH ... ... ...dd 59.80 31.10 162 47.55 +9.1SynrgyPh SGYP ... ... ...dd 4.64 1.43 687 1.80 -19.3Synlogic rs SYBX ... ... ...dd 23.00 8.73 125 10.52 +8.5Synopsys SNPS ... ... 43 94.80 71.94 532 86.27 +1.2sSyntel SYNT 15.00e ... 17 35.40 15.88 737 34.46 +49.9Synthes rs SES ... ... ... 5.44 2.00 2 3.27 +15.1Sypris SYPR .08 5.0 ...dd 1.90 1.25 3 1.60 +15.9SyrosPhar n SYRS ... ... ... 24.38 6.30 56 10.97 +12.7T -:T-MobileUS TMUS ... ... 23 66.52 54.60 3122 59.14 -6.9TAT Tch h TATT .34e 4.4 18 11.65 7.50 0 7.80 -25.7TCG BDC n CGBD 1.48a 8.7 11 20.30 16.73 86 17.08 -14.8TCP Cap TCPC 1.44 9.8 11 17.03 13.72 83 14.70 -3.8TD Ameritr AMTD .84 1.6 31 63.01 41.88 1106 53.99 +5.6TDH Hld n PETZ ... ... ... 31.75 3.17 87 5.48 -2.8TESSCO TESS .80 4.7 34 24.85 12.15 6 17.20 -14.6TFS Fncl TFSL .68 4.3 53 16.62 14.32 103 15.82 +5.9TG Thera TGTX ... ... ...dd 17.35 7.25 425 13.25 +61.6THL Credit TCRD 1.08 13.3 8q 10.25 7.70 91 8.14 -10.1TMSR Gl s TMSR ... ... 89 6.37 3.55 4.00 -19.8TOP Shi rs TOPS ... ... ... 396.00 .69 264 .93 -62.8TPI Co n TPIC ... ... ... 30.19 16.35 106 28.90 +41.3TSR Inc TSRI ... ... 41 9.40 3.80 21 7.40 +42.2TTEC Hl TTEC .54f 1.5 33 43.75 29.70 46 35.15 -12.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 48

TTM Tch TTMI ... ... 40 19.62 12.76 286 17.63 +12.5sTabula n TRHC ... ... ...cc 66.19 12.63 217 66.63 +137.5TactSys n TCMD ... ... ...cc 57.60 22.72 85 54.78 +89.0Taitron h TAIT .10 5.7 ...dd 2.13 1.22 15 1.75 +3.9TakeTwo TTWO ... ... ...dd 129.25 71.80 832 118.15 +7.6Talend n TLND ... ... ...dd 64.55 33.67 142 60.19 +60.6TandmD rs TNDM ... ... ...dd 25.50 2.14 1324 21.99 +831.8TandyLthr TLF ... ... 12 9.05 6.79 7.60 -1.9Tantech n TANH ... ... ... 4.54 2.25 52 2.87 +11.2Taoping h TAOP ... ... ...dd 5.20 .84 15 1.33 -10.1Tapimmu n TPIV ... ... ... 13.55 2.58 92 9.54 +143.4Tarena TEDU .28e 3.6 ...dd 21.70 7.11 140 7.83 -47.8TaylrDv TAYD ... ... 23 15.14 9.70 12 10.35 -22.8TechData h TECD ... ... 26 111.10 75.31 125 81.69 -16.6TechComm TCCO ... ... ...dd 15.40 3.80 15 4.70 -59.0TechTarg TTGT ... ... ... 30.18 9.11 216 29.04 +108.6Tecnoglass TGLS .56 6.6 20 9.88 5.50 0 8.45 +15.0Tecogen TGEN ... ... ... 4.20 2.05 3 3.66 +35.6Telenav TNAV ... ... ...dd 8.55 4.50 14 5.50 Teligent TLGT ... ... ...dd 9.27 2.43 196 3.77 +3.9Tellurian rs TELL ... ... ...dd 13.74 6.45 661 8.71 -10.6TenaxTh rs TENX ... ... ... 15.50 4.41 34 6.33 -35.4TerrFmP lf TERP 2.13e 18.3 ... 14.20 9.55 301 11.63 -2.8TerritBcp TBNK .80a 2.6 16 33.00 28.12 3 31.33 +1.5Tesaro TSRO ... ... ...dd 143.45 38.40 757 43.52 -47.5Tesla Inc TSLA ... ... ...dd 389.61 244.59 12239 310.86 -.2sTetraTc TTEK .48f .8 24 59.95 39.95 152 59.55 +23.7Tetraphase TTPH ... ... ...dd 8.75 2.05 771 3.91 -37.9TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 2 25.51 +.9TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 1 25.42 -.5TxCapBsh TCBI ... ... 22 103.05 69.65 203 91.20 +2.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 27 120.75 76.19 2200 108.90 +4.3TexRdhse TXRH 1.00 1.5 30 69.43 44.29 390 66.03 +25.3The9Ltd rs NCTY ... ... ... 5.04 .95 5 1.02 -46.9TherapMD TXMD ... ... ...dd 7.66 4.24 810 6.32 +4.6TherpxBio n TRPX ... ... ... 7.69 3.84 14 3.87 -27.6TheravBio TBPH ... ... ...dd 42.61 21.27 63 23.68 -15.1TheStreet TST .10 4.5 4 2.29 .75 17 2.20 +51.71347PrpIns PIH ... ... 45 8.25 6.55 4 7.20 -.71347PrIn pf PIHPP ... ... ... 28.00 24.15 10 25.62 +5.0ThundBr un TBRGU ... ... ... 10.05 10.00 100 10.04 -.1TiGenix n TIG ... ... ... 48.00 19.24 7 40.70 +77.7TiberAcq n TIBR ... ... ... 9.74 9.55 495 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 10.07 +.5TileShop TTS .20 ... 36 20.90 5.15 439 8.25 -14.1sTmbrlndBc TSBK .52a 1.3 20 37.58 24.69 25 38.95 +46.7Tintri h TNTR ... ... ... 7.45 .13 3050 .21 -95.8Tiptree TIPT .14f 2.0 21 7.24 5.35 90 6.95 +16.8TitanMach TITN ... ... ...dd 25.09 11.68 71 15.44 -27.1TitanPh rs TTNP ... ... ... 2.85 .60 142 1.02 -23.2TivityHlth TVTY ... ... 22 48.50 29.95 162 35.93 -1.7Tivo Cp TIVO .72 5.2 ...cc 20.18 12.25 227 13.85 -11.2Tocagen n TOCA ... ... ... 14.66 8.31 104 10.08 -1.7TonixPh rs TNXP ... ... ...dd 5.11 2.70 103 4.12 +19.4TopImage TISA ... ... ...dd 1.75 .95 2 1.03 -9.6Torchlght TRCH ... ... ...dd 1.81 .95 14 1.33 -.7TowerSemi TSEM ... ... 12 36.69 21.42 474 21.53 -36.8TownSprts CLUB ... ... ...dd 14.85 4.28 181 14.10 +154.1TowneBank TOWN .64f 2.0 ... 35.30 27.85 56 32.60 +6.0TraconPh n TCON ... ... ...dd 3.95 2.00 35 2.65 -20.9TractSupp TSCO 1.24f 1.6 22 82.68 49.87 651 76.13 +1.8sTradDsk A n TTD ... ... ... 94.64 40.70 458 91.00 +99.0TrnWEnt TWMC ... ... 2 3.10 .80 54 .85 -53.4TransAct TACT .36 2.9 32 15.80 8.35 11 12.30 -7.2Transcat TRNS ... ... 29 21.14 12.00 12 19.75 +38.6sTransGlb TGA .20 7.0 ...dd 2.84 1.07 941 2.87 +99.4sTranslBio n TBIO ... ... ... 13.26 11.45 123 12.92 +12.2TravelCtrs TA ... ... ...dd 5.85 2.95 21 3.55 -13.4TravCtrs 28 TANNI 2.06 8.6 ... 25.48 18.63 9 23.93 -5.2TravelC 29 TANNL 2.00 8.4 ... 25.27 17.09 2 23.90 -5.2Travelct 30 TANNZ 2.00 8.5 ... 25.55 17.00 3 23.50 -6.0Travelzoo TZOO ... ... 63 18.50 5.75 42 16.90 +162.0TrmntMtg n TRMT ... ... ...dd 17.94 11.10 13.19 -10.2Trevena TRVN ... ... ...dd 3.10 1.34 1116 1.54 -3.8sTricida n TCDA ... ... ... 31.20 24.75 427 32.94 +26.7TriCoBsh TCBK .68 1.8 22 43.80 33.36 47 37.80 -.2TridntAcq n TDAC ... ... ... 9.78 9.72 864 9.76 +.1TridntAcq un TDACU ... ... ... 10.14 10.01 1 10.04 +.1TrilliumTh TRIL ... ... ... 13.30 4.15 56 5.95 -17.9TriMas h TRS ... ... 22 30.40 20.10 44 29.60 +10.7Trimble TRMB ... ... 45 45.70 32.01 1233 32.41 -20.3TrinityBio TRIB .88 17.4 6 6.54 4.22 5 5.07 -.6sTrinMrg n TMCX ... ... ... 9.78 9.72 43 9.77 +.1TrinMrg un TMCXU ... ... ... 10.19 10.00 10.06 +.5TripAdvis TRIP ... ... ...cc 60.12 29.50 920 56.24 +63.2TriStCap TSC ... ... 19 27.25 20.30 59 26.65 +15.9TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 7 26.31 +1.5TriumphBc TBK ... ... 23 44.05 24.40 61 41.40 +31.4Trivago n TRVG ... ... ... 24.27 4.25 313 4.60 -32.7Tronc TRNC ... ... ...cc 24.74 11.97 47 17.99 +2.3tTrovagn rsh TROV ... ... ... 19.56 .74 425 .74 -80.1TrueCar TRUE ... ... ...dd 21.75 8.75 796 10.51 -6.2TruettHrst THST ... ... ...dd 2.50 1.26 0 1.60 -22.7Trupanion TRUP ... ... ...dd 42.39 20.52 107 38.27 +30.7TrstNY TRST .26 2.9 17 9.70 7.51 127 8.95 -2.7Trustmk TRMK .92 2.8 18 35.09 28.16 203 32.81 +3.0T2 Biosys TTOO ... ... ...dd 9.98 2.50 350 7.62 +85.0Tucows grs TCX ... ... 46 71.75 49.70 35 60.05 -14.3TuesMrn TUES ... ... ...dd 4.10 1.65 21 2.88 +4.5Tuniu TOUR ... ... ...dd 9.88 5.81 252 8.36 +9.0TurtleBc rs HEAR ... ... ... 24.35 1.64 765 21.21 +1070.521stCFoxA FOXA .36 .7 22 50.15 24.81 7079 48.60 +40.721stCFoxB FOX .36 .7 20 49.65 24.30 2834 48.03 +40.821Vianet VNET ... ... 39 10.96 4.17 1514 10.22 +28.1TwinDisc lf TWIN .36 1.5 ...dd 31.95 15.58 15 24.70 -7.0TwoRvrBc TRCB .18 .9 22 20.75 16.51 7 19.16 +5.72U TWOU ... ... ...dd 98.58 44.69 318 85.42 +32.4TymeTch n TYME ... ... ... 9.50 2.01 118 3.41 -46.6U -:US AutoPts PRTS ... ... 3 3.34 1.40 25 1.48 -41.5US Concrte USCR ... ... ...cc 86.35 49.00 266 52.65 -37.1US Gld rs USAU .21e ... ... 3.27 1.05 47 1.24 -23.9UFP Tch UFPT ... ... 28 34.00 25.88 5 32.35 +16.4UMB Fn UMBF 1.16 1.5 21 82.14 62.27 62 76.96 +7.0sUSEcology ECOL .72 1.1 43 64.95 44.50 29 65.30 +28.0USGlobInv GROW .03 1.6 ... 7.49 1.25 108 1.84 -52.8USA Tc pf USATP ... ... ... 27.82 20.75 27.77 +10.4USA Tech h USAT ... ... ... 14.68 4.50 191 13.55 +39.0USA Trk USAK ... ... ...cc 29.15 7.98 70 23.30 +28.5UTStarcm UTSI ... ... 15 6.51 1.97 31 4.02 -28.6 Ubiquiti UBNT .17 .2 23 89.99 47.78 326 83.61 +17.7UltaBeauty ULTA ... ... 24 288.34 187.96 476 235.28 +5.2UltimSoft ULTI ... ... ...cc 282.39 181.59 91 259.08 +18.7UltraClean UCTT ... ... 6 34.59 15.36 752 15.64 -32.3UltPetro n UPL ... ... ... 11.02 1.54 2228 2.17 -76.0Ultragenyx RARE ... ... ...dd 86.10 41.67 213 78.20 +68.6Ultralife ULBI ... ... 27 10.95 5.80 5 9.55 +45.8Umpqua UMPQ .80 3.5 22 24.89 16.77 947 22.58 +8.6UniQure QURE ... ... ... 40.99 6.00 118 39.49 +101.6UnicoA UNAM ... ... ...dd 11.30 7.17 0 7.80 -8.8UnionBkVA UBSH 1.20 3.0 22 42.60 30.45 195 39.43 +9.0UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.30 -1.2UnBnOH UBCP .52 3.9 19 14.00 11.55 2 13.31 +.4UtdBOH UBOH .48 2.1 12 24.00 20.35 1 22.50 +1.4UBSI UBSI 1.36 3.7 22 40.45 31.70 310 36.60 +5.3UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 0 27.70 +34.8UtdCmBks UCBI .60f 1.9 20 34.18 24.47 181 30.92 +9.9UCmntyFn UCFC .24 2.2 19 11.59 8.32 79 11.05 +21.0UtdFnBcp UBNK .48 2.7 16 19.35 15.47 53 17.74 +.6UtdFire UFCS 1.24f 2.2 35 58.46 38.95 36 55.61 +22.0UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 28 19.66 +14.0UtdNtrlF UNFI ... ... 13 52.69 32.52 210 42.87 -13.0USecBcCA UBFO .36 3.2 25 11.65 8.45 5 11.35 +3.2US Engy rs USEG ... ... ...dd 1.96 .65 2082 1.40 -6.7USLime USLM .54 .7 24 101.40 70.56 2 82.80 +7.4UtdTherap UTHR ... ... 7 152.55 100.57 244 116.41 -21.3UtdGrdian UG 1.50e 7.6 29 21.33 15.00 0 19.70 +6.5UnitGrp UNIT 2.40 11.8 52 26.55 13.81 847 20.31 +14.2UnityBcp UNTY .28f 1.2 19 24.25 16.15 6 23.60 +19.5UnityBio n UBX ... ... ... 20.48 12.75 84 14.86 -10.8UnivDisp OLED .24 .3 51 209.00 78.75 471 83.55 -51.6UnvElc UEIC ... ... 22 72.50 26.97 47 33.20 -29.7UnivFor s UFPI .35e .9 21 39.58 25.93 109 37.35 -.7UnvLogist ULH .42f 1.6 20 28.15 14.05 16 26.70 +12.4UnvStainls USAP ... ... 53 31.20 17.30 85 23.37 +9.1UnivstPa UVSP .80 2.8 16 32.35 26.61 53 28.20 +.5UnumTh n UMRX ... ... ...dd 16.20 10.15 32 14.72 +32.5UplandSoft UPLD ... ... ...dd 36.88 18.52 85 34.76 +60.5UrbanOne UONE ... ... ...dd 4.85 1.25 90 3.25 +75.7UrbanOnD UONEK ... ... ... 2.40 1.35 23 2.10 +20.0UrbanOut URBN ... ... 24 48.24 16.68 1056 46.40 +32.3UrogenP n URGN ... ... ... 69.57 17.07 24 51.70 +38.9UtahMed UTMD 1.08 1.0 ... 117.65 68.10 10 112.00 +37.6Uxin Ltd n UXIN ... ... ... 10.49 8.01 1287 8.50 -12.1V -:VBI Vac n VBIV ... ... ... 5.10 2.56 100 2.71 -36.5VEON VEON .28e 10.3 ... 4.47 2.20 23349 2.73 -28.9VOXX Intl VOXX ... ... 6 8.95 4.64 62 5.45 -2.7VSE Corp s VSEC .32f .7 18 59.90 41.95 24 48.76 +.7Valerits hn VLRX ... ... ... 7.20 1.19 123 1.35 -52.6ValueLine VALU .76 3.2 22 25.14 13.26 1 23.50 +21.4VanE GenD GNRX ... ... ...q 64.65 53.83 3 59.24 -.1VanE VecBi BBH ... ... ...q 136.83 111.36 3 120.67 -3.2VandaPhm VNDA ... ... ...dd 20.40 11.90 165 19.13 +25.8VangIntHi VYMI 2.17e 3.5 ... 72.32 61.20 20 61.94 -7.6VangIntDiv VIGI 1.15e 1.8 ... 70.39 60.59 37 64.32 -3.0VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 40 75.28 -6.2V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.40 390 57.76 -4.5VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 182 59.84 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 711 77.97 -1.7VanTotBd n VTC 2.43 3.0 ... 88.99 80.51 1 81.02 -4.7VangR3K VTHR 2.17e 1.7 ...q 131.16 110.45 2 125.82 +2.4VanR2KGr VTWG .82e .5 ...q 155.90 117.80 9 150.07 +10.8VanR2KV VTWV 1.88e 1.6 ...q 118.06 97.33 3 115.55 +5.5VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 45 132.48 +8.3VanR1KGr VONG 1.65e 1.1 ...q 151.97 120.63 98 146.81 +6.4VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 144 62.58 -2.1VanR1KV VONV 2.49e 2.4 ...q 114.79 99.80 122 105.42 -2.9VangR1K VONE 2.28e 1.8 ...q 131.36 110.43 15 124.60 +1.7VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 358 51.34 -2.1VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.70 664 87.78 -8.3VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 18 74.93 -3.9VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 729 83.47 -4.5VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 181 48.87 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 620 54.73 +.7VanTIntStk VXUS 1.54e 2.9 ...q 61.17 51.48 783 53.65 -5.6VantEng n VEAC ... ... ... 9.97 9.62 9.88 +1.6VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.41 9.97 10.41 +2.2VarexImag VREX ... ... ... 43.76 27.80 163 37.62 -6.3Varonis VRNS ... ... ...dd 83.10 35.45 136 76.05 +56.6VascuBio VBLT ... ... ... 9.05 2.01 93 2.15 -69.7Vaxart rs VXRT ... ... ... 11.88 2.76 13 3.02 -51.5VectoIQ n VTIQ ... ... ... 9.59 9.54 9.58 VectoIQ un VTIQU ... ... ... 10.10 9.97 10.06 +.7VeecoInst VECO ... ... ...dd 33.40 10.85 504 14.60 -1.7VBradley VRA ... ... 41 15.47 6.99 184 14.06 +15.4sVeracyte VCYT ... ... ...dd 9.84 5.23 90 9.94 +52.2Verastem VSTM ... ... ...dd 9.07 2.11 1463 7.02 +128.7Vericel VCEL ... ... ...dd 14.75 3.00 582 9.90 +81.7VerintSys VRNT ... ... ...cc 46.45 37.05 288 44.55 +6.5Verisign VRSN ... ... 36 145.57 92.91 364 138.66 +21.2Verisk VRSK ... ... 37 110.32 78.97 258 107.73 +12.2Veritex VBTX ... ... 27 33.08 23.84 88 32.02 +16.1Veritone n VERI ... ... ... 74.92 7.76 165 17.99 -22.5Vermillion VRML ... ... ...dd 2.10 .73 122 .79 -59.1VeronaPh n VRNA ... ... ... 25.55 10.44 1 14.07 +18.5Verrica n VRCA ... ... ... 23.29 16.54 7 19.65 +12.3Versartis VSAR ... ... ...dd 22.10 1.35 135 2.05 -6.8VertexEn VTNR ... ... ...dd 1.50 .65 14 1.04 +9.2VertxPh VRTX ... ... ...cc 178.25 125.50 1059 167.73 +11.9Veru Inc VERU ... ... ...dd 3.00 .90 608 1.95 +71.1ViaSat VSAT ... ... ...dd 80.26 57.75 187 65.07 -13.1ViacomA VIA .80 2.3 7 42.55 28.20 28 34.45 -1.3ViacomB VIAB .80 2.8 6 36.77 22.13 1277 29.01 -5.8Viavi VIAV ... ... 29 11.54 8.34 1572 10.01 +14.5Vical rs VICL ... ... ...dd 3.70 1.02 177 1.18 -35.2Vicor VICR ... ... ... 52.05 16.30 77 44.10 +111.0VicDvAcc n VSDA ... ... ... 29.50 25.49 0 28.52 +.2VicMultiF n VSMV ... ... ... 29.20 24.81 27.58 Vict500VW CFA .44e .9 ...q 52.01 43.63 26 49.37 +1.2VictDisEnV CSF .38e .8 ...q 49.05 39.59 2 48.11 +6.6Vict500EV CFO .47e 1.0 ...q 52.03 43.52 47 49.33 +1.1VicEM Hi n CEY ... ... ... 28.35 23.66 13 23.90 -8.5VictDevVol CIZ .01j ... ...q 39.92 32.09 5 33.42 -4.8VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 26 46.33 -.2VictSCVol CSA .16e ... ...q 50.04 40.61 1 49.28 +7.0VictIntlVol CIL .15e ... ...q 46.94 37.10 7 39.07 -3.9VicEmMkt CEZ ... ... ... 31.99 26.23 1 26.59 -10.4VictLCHiDv CDL .44e ... ...q 47.44 41.69 4 45.00 -.7VictIntHiD CID .33e ... ...q 38.00 33.58 2 34.06 -6.0VictCap n VCTR ... ... ... 13.50 9.72 5 10.74 -7.4 ViewRay n VRAY ... ... ... 10.64 4.40 1595 7.85 -15.2VikingTh n VKTX ... ... ...dd 13.43 .88 1132 10.12 +149.3VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 1 34.00 +10.9VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 8 29.40 +28.2ViperEnPt VNOM 1.92f 5.8 37 33.63 14.76 312 32.89 +41.0VirTra n VTSI ... ... ...cc 7.36 4.14 19 4.90 -22.2Virco VIRC .06 1.3 ... 6.05 3.95 0 4.65 -7.9VirtuFin n VIRT .96 3.6 14 37.85 13.10 734 26.65 +45.6VirtusInv VRTS 1.80 1.4 16 138.03 103.81 20 128.80 +12.0VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 0 109.00 +8.0Virtusa VRTU ... ... ...cc 54.21 28.45 89 49.80 +13.0VistaGn n VTGN ... ... ... 2.65 .69 76 1.40 +25.8Visteon s VC ... ... 25 140.64 91.20 125 125.55 +.3VitalThera VTL ... ... ...dd 7.33 2.43 139 6.75 +13.4ViveveMd n VIVE ... ... ...dd 7.73 1.60 214 2.80 -43.7Vivopwr n VVPR ... ... ... 6.69 1.02 54 2.25 -22.4Vivus VVUS ... ... 3 1.32 .33 429 .75 +48.3Vodafone VOD 1.82e 7.4 ... 32.75 24.04 2453 24.56 -23.0VoyagerT n VYGR ... ... ...dd 31.91 8.10 157 19.36 +16.6vTvThera n VTVT ... ... ...dd 8.40 .65 121 1.47 -75.5Vuzix VUZI ... ... ...dd 11.40 4.10 82 7.40 +18.4W -:WCF Bcp n WCFB .20 2.2 ... 11.00 8.96 9.00 -5.5WD 40 WDFC 2.16 1.4 38 151.35 103.80 41 149.65 +26.8WMIH WMIH ... ... ...dd 1.61 .60 1208 1.43 +68.4WSFS s WSFS .44f .8 18 56.70 42.45 52 53.95 +12.7WSI Inds WSCI .16 3.1 58 6.55 2.85 6 5.20 -13.3WVS Fn WVFC .32a 1.9 26 18.05 14.76 16.55 +6.9WalgBoots WBA 1.76f 2.9 13 83.89 59.07 5599 60.76 -16.3WashFed WAFD .68 2.1 16 37.70 29.80 177 32.95 -3.8WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 20 63.25 48.85 19 58.75 +10.3WaterstnF WSBF .48a 2.8 17 20.05 16.60 29 17.25 +1.2WaveLfSc n WVE ... ... ... 55.95 15.15 75 37.05 +5.6WaysideT WSTG .68 4.8 6 19.35 12.60 11 14.15 -15.3Web.com WEB ... ... 10 26.15 15.75 212 25.65 +17.7WeiboCorp WB ... ... ... 142.12 66.35 1134 88.03 -14.9WelleslyBc WEBK .22f .6 23 34.25 25.00 34.25 +15.3Wendys Co WEN .34 2.0 18 18.22 13.57 946 17.26 +5.1WernerEnt WERN .36f 1.0 26 43.95 28.55 322 37.55 -2.8Wesbanc WSBC 1.16 2.5 20 48.37 35.49 51 45.79 +12.6WestBcp WTBA .80f 3.1 16 28.00 20.90 4 25.65 +2.0WAmBcp WABC 1.60 2.8 29 64.26 49.38 46 57.63 -3.2WestellT rs WSTL ... ... 31 4.60 2.71 7 2.81 -25.1WDigital WDC 2.00 2.6 8 106.96 75.96 1856 76.87 -3.3WstNwEnB WNEB .16 1.5 27 11.25 9.30 15 10.98 +.7WstptFuel g WPRT ... ... ...dd 4.33 1.48 269 2.68 -28.7WestwtrRs WWR ... ... ... 1.70 .35 257 .39 -63.6WeycoGp WEYS .92f 2.5 22 38.25 26.68 2 36.55 +23.0Wheeler wt WHLRW ... ... ... .16 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.7 ... 23.12 12.58 2 16.37 -25.2Wheelr pfD WHLRD 2.19 11.8 ... 24.05 14.66 1 18.55 -7.7Wheeler rs WHLR 1.36 32.8 ...dd 12.30 3.25 42 4.15 -58.4WhiteHFin WHF 1.42 9.7 10 15.80 10.92 25 14.68 +9.4WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 25.64 +.2Wilhelmina WHLM ... ... 27 8.73 5.40 6.10 -5.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 297 14.75 +16.1WillmValV WVVI ... ... 25 8.86 7.81 1 8.50 +3.0WillVV pfA WVVIP .22e 4.4 ... 9.00 4.17 5.00 -4.0Willdan WLDN ... ... 25 36.87 19.25 57 32.33 +35.0WillisLFn WLFC ... ... 14 36.70 22.51 3 31.53 +26.3WillisTwW WLTW 2.40 1.6 34 165.00 142.67 181 152.30 +1.1Windstm rs WIN ... ... ... 20.20 5.13 400 5.24 -43.4Wingstop n WING .28a .5 74 55.86 29.54 167 52.46 +34.6Winmark WINA .60f .4 26 153.70 121.55 3 147.80 +14.2WinsFin WINS ... ... ... 390.88 46.00 83.00 -53.9Wintrust WTFC .76 .9 19 99.96 67.74 220 88.33 +7.2Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 8 26.94 -3.6WisdTrMdE GULF 1.10e 5.8 ...q 20.00 16.43 1 19.08 +8.3WT SCQDv DGRS .66e 1.8 ...q 37.82 31.44 6 37.07 +3.8WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 52 40.91 -1.3WTChixSte CXSE 1.54e 1.9 ...q 96.79 65.74 13 79.83 -7.4WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 68.98 -5.6WisdomTr WETF .12 1.3 26 13.41 8.37 497 9.58 -23.7WTEMQDv DGRE .67e 2.7 ...q 28.95 23.68 3 24.73 -9.2WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.39 +.1WT IntHdg AGZD .84 1.8 ...q 48.65 47.59 2 47.73 -1.4WT NegHY HYND .90e 4.3 ...q 22.48 20.26 22 21.07 +2.8WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 38 23.88 -1.2WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 10 29.84 -7.3WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 6 42.49 -7.8WTEMCnG EMCG .59e 2.6 ...q 28.89 22.28 13 22.64 -15.9Wix.com WIX ... ... ... 109.20 50.90 121 102.00 +77.2Woodward WWD .57 .7 28 89.30 65.76 91 76.83 +.4Workday WDAY ... ... ...dd 140.00 92.80 936 123.74 +21.6Workhrs rs WKHS ... ... ...dd 3.82 1.50 78 1.76 -31.3WldAccept WRLD ... ... 16 125.13 71.02 11 112.75 +39.7WrightMed WMGI ... ... ...dd 29.89 19.01 826 25.70 +15.8WrightM rt WMGIZ ... ... ... 1.74 .61 3 1.31 -13.4Wynn WYNN 3.00f 2.0 42 203.63 124.11 2223 152.17 -9.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .58 73 .63 -61.1XOMA rs XOMA ... ... 17 37.25 6.85 86 22.85 -35.8XTL Bio rs XTLB ... ... ... 3.94 1.55 7 1.82 -20.4XBiotech n XBIT ... ... ... 5.80 3.55 49 4.56 +15.7XcelBrnds XELB ... ... 10 5.00 1.80 53 2.50 -24.2XcelEngy XEL 1.52 3.3 20 52.22 41.51 1811 46.25 -3.9Xcerra XCRA ... ... ... 14.49 9.20 482 13.78 +40.8Xencor XNCR ... ... ...dd 43.39 18.97 208 37.29 +70.1XeneticB n XBIO ... ... ... 8.95 1.37 274 3.94 +105.3XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 11.00 2.10 61 9.50 +236.3XeriaPh n XERS ... ... ... 22.37 15.75 39 18.00 -11.0Xilinx XLNX 1.44f 2.2 33 78.02 60.12 992 64.67 -4.1Xperi XPER .80 4.7 ...dd 35.40 15.60 198 17.00 -30.3XploreTch XPLR ... ... ...cc 4.20 1.93 120 4.05 +42.6XpressSp rs XSPA ... ... 1 1.80 .29 283 .32 -76.4XspandPr n XSPL ... ... ... 11.63 5.25 101 7.89 +34.4Xunlei Ltd XNET ... ... ... 27.00 3.11 431 10.99 -28.6YRC Wwde YRCW ... ... ...dd 17.61 8.07 223 10.10 -29.8YY Inc YY ... ... 7 142.97 55.83 595 98.72 -12.7Yandex YNDX ... ... 88 44.49 25.65 1510 35.11 +7.2YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.00 188 5.46 -27.0Yld10Bio rs YTEN ... ... ...dd 8.67 1.37 9 1.41 -20.3YintechIn n YIN .36e 4.2 ...dd 14.81 7.21 22 8.48 -11.3 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 ... 1.72 AB Government Money ... 1.76 AB Government Money ... 1.73 AIM MMCshRes 19 1.43 AIMMMInv 19 1.58 AIM Premier Portfoli 20 2.03 AIM Premier Tax Exem 8 1.36 AIM Premier U.S. Gov 18 1.82 AIM Short Term Invts 24 1.79 AIM Short Term Invts 10 1.29 AIM Short Term Invts 14 1.93 AIM Short Term Invts 19 2.05 AIM Short Term Invts 24 1.83 AlBernExRK p ... 1.68 AllBrnExRsv I ... 1.71 AlliBernExRsvA ... 1.51 AlliBernExRsAd ... 1.51 AlliBernExRsvB ... 1.47 AlliBernExRsC ... 1.50 ABGovMMSel 28 1.82 AmC CapPr 46 1.41 AmC Prime 38 1.66 AmCentUSGv 32 1.47 AmCPrime t 38 1.41 American Century Pri 38 .91 BBH MM Inst 36 1.71 BBH MMkt 36 1.46 BLFMuniDlr 26 1.07 BMOGov I p 10 1.73 BMO Gov Y 10 1.49 BMO Institutional Pr 12 1.98 BMO Institutional Pr 12 1.73 BMOPrimeI p 10 1.94 BMO Prime Y 10 1.69 BNY Mellon Governmen 39 1.50 BNYMellon M 39 1.75 BNY Mellon National 9 .97 BR TFdCsMg 38 1.32 BL FedTrDlr 40 1.50 BLFTrCsMg 42 1.21 BLFT Adm 38 1.72 BlackRock Cash Fds, 31 1.76 BLFFedFDlr 31 1.57 BLFedFdPCS p 31 1.31 BLFFedFnd 31 1.82 BRInst 22 1.98 BLFCASel p 6 .37 BLFedFdSel p 31 .99 BLMunFdSel 26 .52 BLFTempFdSel 24 1.15 BlackRock Liquidity 31 1.78 BlackRock Liquidity 40 1.35 BlackRock Liquidity 31 1.42 BlackRock Liquidity 42 1.31 BlackRock Liquidity 7 .51 BlackRock Liquidity 38 1.42 BlackRock Liquidity 40 1.25 BlackRock Liquidity 31 1.32 BlackRock Liquidity 42 .88 BlackRock Liquidity 38 1.78 BlackRock Liquidity 38 .99 BLF FedTr 40 1.75 BLF TrsTr 42 1.71 BLFTrsTrDlr 42 1.46 BLFT FundDlr 38 1.57 BLFMunCsh 11 1.04 BRInvest 22 1.63 BlackRock Money Mark 22 .91 BLNYMfPCS p 7 .83 BRSvc 22 1.71 BLFTempFdPCS 24 1.57 BRLiqTrsTAd 42 1.61 BLFM MuniCsh 11 1.29 BLF TempFd 24 2.07 BLFTmpDlr 24 1.82 BLFTmCsDlr 26 1.81 BLFedTrAd 40 1.65 BLCAMunPC p 6 .68 BlkrkLqTmpAd 24 1.97 BRLiqTmpCR 24 1.67 BLMuAdm 26 1.22 BLF TmpCsh 26 2.05 BLFT TrFund 38 1.82 BLFedAdm 31 1.72 BLMuCshMg 26 .82 BLFTmCshMg 24 1.57 CNIGovtA p 23 1.16 California Tax-Free 43 .97 CapResFd p 27 1.26 Cash Account Tr, Gov 26 1.59 Cash Account Tr, Gov 26 1.79 Cash Account Trust 26 .95 Cash Account Trust: 23 .41 Cash Acct Tr: Govt & 26 1.72 Cash Acct Tr: Tax Ex 23 .83 Cash Acct Tr: Tax Ex 23 1.19 Cash Acct Tr: Tax Ex 23 1.23 CashMgtInst 30 1.64 CashResInst 30 1.70 CavanalCshAd 19 1.30 Cavanal Hill Governm 19 1.62 Cavanal Hill Governm 19 1.67 Cavanal Hill Governm 19 1.59 Cavanal Hill U.S. Tr 7 1.62 Cavanal Hill U.S. Tr 7 1.70 Cavanal Hill U.S. Tr 7 1.50 CavanalTrAdm 7 1.20 CitiznSelTreA 38 1.78 CitiznSelTreB 38 1.57 CityNaRoGv p 23 1.01 CityNRochGv 23 1.46 Columbia Government 25 1.39 Columbia Government 25 1.40 Columbia Government 25 1.40 Columbia Government 25 1.58 Columbia Government 25 1.40 ColumbiaA 25 1.40 Columbia Z 25 1.40 DWSMSerMgd 30 1.81 DWSMSerInst 30 1.81 DWS MMkt 22 1.61 DWS Variable NAV Mon 20 2.22 DavisGvtA 49 1.40 Deutsche Money Marke 22 1.41 Deutsche Money Marke 22 .64 Deutsche Money Marke 22 1.61 DryBasic 29 1.73 DryInsPfGHm 12 1.85 DryInsPfGvP 12 1.60 DryTrsAgcyC 3 1.55 DryResInst 12 1.89 Dreyfus Cash Mgmt Ad 22 2.01 Dreyfus Cash Mgmt In 22 2.10 Dreyfus Cash Mgmt In 22 1.86 Dreyfus Government S 32 1.32 Dreyfus Government S 32 1.46 Dreyfus Government S 32 1.61 Dreyfus Government S 32 1.72 Dreyfus Govt Cash Mg 15 1.84 Dreyfus Govt Cash Mg 15 1.58 Dreyfus Govt Cash Mg 15 1.73 Dreyfus Govt Cash Mg 15 1.43 Dreyfus Institutiona 38 1.82 Dreyfus Institutiona 21 2.06 Dreyfus Institutiona 46 1.39 Dreyfus Institutiona 46 1.64 Dreyfus Institutiona 3 1.85 Dreyfus Instl Prefer 21 2.00 Dreyfus Liquid Asset 28 1.70 Dreyfus Liquid Asset 28 1.33 Dreyfus Municipal Ca 10 1.13 Dreyfus Municipal Ca 10 .89 Dreyfus New York Mun 10 1.24 Dreyfus New York Mun 10 .99 Dreyfus Prime Money 39 1.99 Dreyfus Tax Exempt C 9 1.32 Dreyfus Tax Exempt C 9 1.07 Dreyfus Treasury Cas 31 1.78 Dreyfus Treasury Cas 31 1.54 Dreyfus Treasury Cas 31 1.69 Dreyfus Treasury Cas 31 1.38 Dreyfus Treasury Sec 36 1.69 Dreyfus Treasury Sec 36 1.44 Dreyfus Treasury Sec 36 1.59 Dreyfus Treasury Sec 36 1.29 Dreyfus Treasury and 15 1.81 DryfLA 28 1.40 DryInTrAgcHm 3 1.80 DryTrPmCsh I 46 1.68 DryfGenTrPrA 37 .88 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 2.04 FIMMDomII 18 1.89 FIMMDomIII 18 1.79 FIMMGov I 26 1.79 FIMMGovII 26 1.64 FIMMGovIII 26 1.54FIMM Government Port 26 1.83 FIMMMMkt I 20 2.10 FIMMMMktII 20 1.95 FIMMMMktIII 20 1.85 FIMMTrOnlyII p 46 1.59 FIMMTrOnly3 46 1.49 FIMMTrOnly I 46 1.74 FIMM Treasury Only P 46 1.78 FIMM Treasury Portfo 29 1.80 FIMMTry I 29 1.76 FIMMTryII 29 1.61 FIMMTryIII 29 1.51 FedCAMuniII 27 .82 FedCAMunCS p 27 .47 FedCAMunCap 27 1.12 FedGovOblCp 23 1.67 FedGovOb IS 23 1.79 FedGovOblSv 23 1.57 FedMMEagle 30 1.81 FedNYMun WS 39 1.24 FedPAMu WS 16 1.09 FedPrCshObCp 30 1.91 FedPrVlObSv 3 1.84 FedPrVlOblCp 3 1.99 FedPrVluObl 3 2.09 FedPrCshOblIS 30 2.01 FdPrCshObSv 30 1.76 FedPriOb IS 32 2.09 FedPrObSvc 32 1.89 FedTrstUSTr 28 1.80 FedTrsOb IS 27 1.81 FedTreasObSv 27 1.56 FedTrsOblCp 27 1.71 FedUSTCshSv 45 1.46 FedUSTrsIns 45 1.71 FedVaMuCsCS p 10 .53 Federated Government 23 .82 Federated Government 41 1.41 Federated Government 21 1.12 Federated Government 21 .72 Federated Government 21 .72 Federated Government 21 1.12 Federated Government 23 1.13 Federated Government 23 .94 Federated Government 23 1.82 Federated Institutio 7 1.35 Federated Institutio 30 1.76 Federated Institutio 30 1.91 Federated Institutio 32 2.04 Federated Institutio 30 2.02 Federated Municipal 30 .84 Federated Municipal 30 1.10 Federated Municipal 30 .60 Federated Municipal 30 .73 Federated Prime Cash 30 1.07 Federated Prime Cash 30 1.23 Federated Prime Cash 30 1.33 Federated Prime Cash 30 1.51 Federated Prime Cash 30 1.70 Federated Treasury O 27 1.55 Federated Trust for 28 1.10 Federated Trust for 28 .97 FedMstr 3 1.99 FidTrAdvC t 30 .50 Fidelity California 20 1.27 Fidelity California 20 1.02 Fidelity Domestic Po 18 1.99 Fidelity Flex Govern 24 1.96 Fidelity Government 25 1.02 Fidelity Government 25 1.27 Fidelity Government 25 1.65 Fidelity Government 25 1.72 Fidelity Government 25 1.27 FidGovPortS 26 1.74 Fidelity Insti Money 20 2.14 Fidelity Insti Money 18 2.08 Fidelity Insti Money 18 1.55 Fidelity Insti Money 29 1.26 Fidelity Insti Money 46 1.24 Fidelity Investments 19 2.10 Fidelity Investments 19 2.01 Fidelity Investments 19 1.81 Fidelity Investments 19 1.91 Fidelity Investments 19 2.06 FidCashRes 25 1.59 FidSpGov 25 1.55 FidSpMM 19 1.86 FidSpUSTr 45 1.49 FidMMPortS 20 2.05 Fidelity Massachuset 31 1.29 Fidelity Massachuset 31 1.04 Fidelity Money Marke 19 1.98 Fidelity New Jersey 46 1.30 Fidelity New Jersey 46 1.05 Fidelity New York AM 15 1.30 Fidelity New York AM 15 1.05 Fidelity SAI Municip 21 1.43 Fidelity Series Gove 25 1.98 Fidelity Tax-Exempt 28 1.22 Fidelity Treasury Mo 30 1.53 Fidelity Treasury On 46 1.69 FidTrPortsS 29 1.71 FidTrsyCR 30 1.00 FidTryDly M 30 1.25 FstAmTrObD 19 1.34 FstAmGvObA p 20 1.20 FstAmPrObY 16 1.72 FstAmTrObA p 19 1.19 FstAmTrObY 19 1.49 First American Gover 20 1.81 First American Insti 16 2.03 First American Treas 19 1.80 First American U.S. 50 1.69 First American U.S. 50 1.29 First American U.S. 50 1.14 First American U.S. 50 1.44 FstAmTrObII 19 1.64 FsAmISTrII 50 1.59 FstAmPrObZ 16 2.03 FstAmPrObl 16 1.77 FsAmPrObII 16 1.87 FstAmTrObZ 19 1.76 FstAmTreResA 19 1.00 Gabelli U.S. Treasur 55 1.81 Gabelli U.S. Treasur 55 1.81 GabelliUST 55 1.81 GartmrMMPr 24 1.35 GnCAMuB 7 .59 GnTrsAgcy A 8 1.21 GnTrsAgcy R 8 1.41 GnGvSec 19 1.11 GeneralB p 28 1.18 General Government S 19 1.36 GnGovB p 19 .92 General Money Market 28 1.62 General Municipal Mo 10 .93 General Treasury Sec 37 1.13 General Treasury Sec 37 1.31 General Treasury and 8 .96 GnMMkt 28 1.42 Goldman Sachs Fds, F 46 1.62 Goldman Sachs Fds, F 46 1.69 Goldman Sachs Financ 29 2.06 Goldman Sachs Financ 29 1.66 Goldman Sachs Financ 29 1.91 Goldman Sachs Financ 44 1.75 Goldman Sachs Financ 44 1.35 Goldman Sachs Financ 44 1.60 Goldman Sachs Financ 38 1.73 Goldman Sachs Financ 38 1.33 Goldman Sachs Financ 38 1.58 Goldman Sachs Financ 30 2.06 Goldman Sachs Financ 30 1.66 Goldman Sachs Financ 30 1.91 Goldman Sachs Financ 51 1.47 Goldman Sachs Financ 51 1.22 Goldman Sachs Financ 51 1.62Goldman Sachs Financ 46 1.22 Goldman Sachs Financ 46 1.47 Goldman Sachs Financ 44 1.82 Goldman Sachs Financ 51 1.69 Goldman Sachs Financ 38 1.80 Goldman Sachs Financ 29 2.13 Goldman Sachs Financ 30 2.13 Goldman Sachs Financ 30 2.01 Goldman Sachs Financ 29 2.03 Goldman Sachs Financ 38 1.68 Goldman Sachs Financ 51 1.57 Goldman Sachs Financ 44 1.70 Goldman Sachs Financ 46 1.57 Goldman Sachs Financ 51 1.07 Goldman Sachs Financ 51 .92 Goldman Sachs Financ 51 1.37 Goldman Sachs Financ 46 1.08 Goldman Sachs Financ 46 .92 Goldman Sachs Financ 46 1.37 Goldman Sachs Financ 38 1.19 Goldman Sachs Financ 38 1.04 Goldman Sachs Financ 38 1.48 Goldman Sachs Financ 29 1.83 Goldman Sachs Financ 44 1.20 Goldman Sachs Financ 44 1.05 Goldman Sachs Financ 44 1.50 Goldman Sachs Financ 30 1.53 Goldman Sachs Financ 30 1.38 Goldman Sachs Financ 30 1.83 Goldman Sachs Financ 29 1.38 Goldman Sachs Financ 29 1.53 Goldman Sachs Financ 44 .85 Goldman Sachs Financ 44 1.60 Goldman Sachs Financ 44 1.85 Goldman Sachs Financ 51 1.25 Goldman Sachs Financ 51 1.72 Goldman Sachs Financ 51 1.40 Goldman Sachs Financ 51 1.65 Goldman Sachs Financ 51 .95 Goldman Sachs Financ 51 1.60 Goldman Sachs Financ 51 1.50 Goldman Sachs Financ 51 1.75 Goldman Sachs Invest 30 1.57 Goldman Sachs Invest 30 1.42 Goldman Sachs Invest 30 1.26 Goldman Sachs Invest 13 .31 Goldman Sachs Invest 13 1.06 Goldman Sachs Invest 30 1.81 Goldman Sachs Invest 30 2.06 Goldman Sachs Invest 30 1.07 Goldman Sachs Invest 30 1.81 GovTxMgSvc 41 1.47 GovObTR 23 1.30 GovTxMgIS 41 1.72 Government Fund Clas 33 1.67 Government Obligatio 20 1.83 Government Obligatio 20 1.81 GovResFd P 21 .97 HSBC U.S. Government 32 1.73 HSBC U.S. Government 32 1.85 HSBC U.S. Government 32 1.78 HSBC U.S. Government 32 1.80 HSBC U.S. Treasury M 34 1.61 HSBC U.S. Treasury M 34 1.36 HSBC U.S. Treasury M 34 1.72 HSBC U.S. Treasury M 34 1.68 HSBC U.S. Treasury M 34 1.70 HSBCUSGov A 32 1.33 HSBCUSGov D 32 1.48 Harbor Money Market 45 1.54 Harbor 45 1.61 HeritAdm 16 1.91 HeritInst 16 2.04 HewittMM p 31 1.19 ING MM A 14 1.54 ING MM I 14 1.54 Invesco Government M 19 1.78 InvescoA5 19 1.43 InvescoC5 p 19 .68 Invesco Tax Exempt C 10 .57 Invesco Tax-Exempt C 10 .59 Investor Cash Tr, Tr 47 1.60 Investor Tax-Exempt 13 1.21 Investor Tax-Exempt 13 .81 Investor Tax-Exempt 13 1.06 Investor Tax-Exempt 13 1.28 Investor Tax-Exempt 13 1.16 Investor Tax-Exempt 13 .66 Investor Tax-Exempt 13 .51 Investor Tax-Exempt 13 .96 InvCshTrTrs 47 1.74 Investors Cash Tr, T 47 1.21 Investors Cash Trust 47 1.72 Ivy Cash Management 15 .43 Ivy Cash Management 15 .49 Ivy Cash Management 15 1.35 Ivy Government Money 11 1.24 Ivy Government Money 11 1.48 IvyMonyyC t 11 .36 IvyMnyA 11 1.12 IvyMM B 11 .28 JPMGvMMAg 25 1.72 JPMLqAsR 26 1.51 JPMGvPrem 25 1.53 JPMGvCap 25 1.80 JPMTrPlInv 14 1.47 JPMTrPlRs 14 1.28 JPMorg100 Agcy 45 1.63 JPM100 SecP 45 1.44 JPM100 TrInst 45 1.68 JPMorgan100 45 1.30 JPMLqAstP 26 1.76 JPMorganFed 32 1.34 JPMorFedAgcy 32 1.67 JPMorgFedPr 32 1.48 JPMLqAstAg 26 1.95 JPMLqAstC p 26 1.24 JPMLqAstMrg 26 1.62 JPMLqAstInst 26 2.00 JPMMunInst 6 1.35 JPMMuMorg 6 .97 JPMNYMuR p 6 .83 JPMorgPrm 19 1.72 JPMorgPrAgcy 19 1.98 JPMorgPrmPr 19 1.79 JPMTreasC t 14 1.01 JPMTrsPlusP 14 1.53 JPMTrsPlsMrg 14 1.39 JPMTrsPlsInst 14 1.77 JPMTrsPlsAg 14 1.72 JPMTrsSecR p 45 1.19 JPMUSGvInst 25 1.77 JPMUSGvtR p 25 1.28 JPMUSGvtMrg 25 1.39 JPMLqAsInv 26 1.70 JPMorgan 100% US Tre 45 1.71 JPMorgan California 7 .99 JPMorgan California 7 .39 JPMorgan California 7 .74 JPMFedInst 32 1.72 JPMorgan Institution 8 1.29 JPMorgan Institution 8 1.35 JPMorgan Institution 8 1.33 JPMorgan Institution 8 1.25 JPMorgan Liquid Asse 26 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 19 2.03 JPMPrRsv 19 1.54 JPMorgan Prime Money 19 2.08 JPMorgan Prime Money 19 2.06 JPMorgan Prime Money 19 1.27 JPMorgan U. S. Treas 14 1.83 JPMorgan U.S. Govern 25 1.28 JPMorgan U.S. Govern 25 .98 JPMorgan U.S. Govern 25 .93 JPMorgan U.S. Govern 25 1.67 JPMorgan U.S. Treasu 14 1.80 JPMorgan US Governme 25 1.48 Liquid Assets Portfo 19 1.18 Liquid Assets Portfo 19 1.85Liquid Assets Portfo 19 1.50 Liquid Assets Portfo 19 1.97 MainStay A 26 1.44 MainStay B 26 1.22 MainStay Money Marke 26 1.22 MainStay Money Marke 26 1.22 ManagersMM 25 1.83 Maryland Tax-Free Mo 22 1.10 Maryland Tax-Free Mo 22 .97 Meeder Institutional 28 1.97 MeederRetl 27 1.68 ML CMAMn 34 1.40 ML CMATr 33 1.30 MilestnTOInst 45 1.89 MilestnTOInv 45 1.57 MHLIRSel 20 2.03 MMktGS2 36 1.84 MMktGS4 36 1.59 MMktProFdInv 30 .93 MMktProFdSvc 30 .23 Mutual America Insti 23 1.73 Nationwide Governmen 24 1.17 NatnwdMMInst 24 1.43 New York Tax-Free Mo 18 1.16 NorthInstGovSel 44 1.77 Northern 44 1.92 NorthernGvSl 44 1.63 NorthInstPrObSv 29 2.08 NthnInstPrObSh 29 2.08 Northern Institution 5 1.31 Northern Institution 43 1.75 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 49

Northern Institution 44 1.77 Northern Institution 44 1.77 NorthInstTreas 46 1.79 NorthernUSGv 46 1.63 OppCshResN t 36 1.37 OppenhCshB p 39 1.21 OppenhCshC p 36 1.37 OppCshRes 36 1.37 Oppenheimer Governme 35 1.39 Oppenheimer Institut 42 1.68 Oppenheimer Institut 42 1.62 Oppenheimer Institut 42 1.61 OppMMFd A 35 1.39 PIMCO Government Mon 6 1.81 PIMCO Government Mon 6 1.81 PIMCO Government Mon 6 1.86 PIMCO Government Mon 6 1.96 PIMCO Government Mon 6 1.97 PIMCO Government Mon 6 1.97 PNC Government Money 31 1.67 PNC Gov A 31 1.63 PNC Gov I 31 1.77 PNC TrA p 39 1.49 PNC Tr I 39 1.65 PNC Treasury Plus Mo 39 1.69 PNC Treasury Plus Mo 39 1.58 PW PACE P 19 1.34 PhoenixMM A 18 .01 Pioneer U.S. Governm ... 1.36 Pioneer U.S. Governm ... .82 PionrCs ... 1.21 PremGvtMP 18 1.82 PremierPort 20 2.03 Premier Portfolio Pe 20 1.49 Premier Portfolio Pr 20 1.73 Premier Portfolio Re 20 1.87 Premier Portfolio Re 20 1.16 PrimeObTR 32 1.59 PruMMartD 28 1.30 PruMMrtZ 28 1.48 Prudential Governmen 28 1.30 Prudential Governmen 28 1.27 Prudential Governmen 28 1.32 PruInstMM A 21 2.21 Putnam Government Mo 8 .01 Putnam Government Mo 8 .01 Putnam Government Mo 8 .01 Putnam Government Mo 8 .01 Putnam Government Mo 8 .01 Putnam Government Mo 8 .01 Putnam Government Mo 8 .01 Putnam Government Mo 8 .01 Putnm MMA 18 1.69 Putnam Money Market 18 .01 Putnam Money Market 18 .01 Putnam Money Market 18 .01 PutnmMMC t 18 .01 RBCGvRBCI1 26 1.76 Retail Prime Obligat 15 2.09 Retail Prime Obligat 15 1.93 Retail Prime Obligat 15 2.03 Retail Prime Obligat 15 1.78 Retail Prime Obligat 15 1.83 Retail Prime Obligat 15 1.48 Rydex U.S. Governmen 36 .96 SEI DITGovA 33 1.67 SEI DITGvIIA 39 1.69 SEI DITTrsA 33 1.66 SEI DITTrIIA 34 1.64 STI CshRes 25 1.57 STIC Prime Portfolio 14 1.77 STIC Prime Portfolio 14 1.06 STIC Prime Portfolio 14 1.38 STIC Prime Portfolio 14 1.85 STIT Liquid Assets 19 1.75 STIT STIC Prime Por 14 1.63 STIT Government & Ag 24 1.80 STIT Government & Ag 24 1.53 STIT Liquid Assets P 19 2.02 STIT STIC Prime Port 14 1.90 STIT Tax-Free Cash R 10 1.04 STIT Tax-Free Cash R 10 1.25 STIT Treasury Obliga 43 1.72 STIT Treasury Obliga 43 1.68 STIT Treasury Obliga 43 1.47 STIT Treasury Portfo 24 1.49 STIT Treasury Portfo 24 1.76 Saratoga Advantage T 2 .01 Saratoga U.S.Governm 2 .01 SaratgUSGvI 2 .01 SchwbACR-Pr 16 1.60 SchwbACR 16 1.53 SchwbCshRes 17 1.48 Schwab Government Mo 3 1.56 SchwbInv 26 1.85 SchwbRetAdv 29 1.85 Schwab Retirement Go 20 1.75 Schwab Treasury Obli 6 1.61 Schwab U.S. Treasury 8 1.42 SchbValAdv 32 1.87 SchwValAdUlt 32 2.02 SchbMM 1 1.29 Schb UST 8 1.22 SentinelGov A 6 1.36 StFrmMMLgA 37 1.54 State Farm Money Mar 37 1.36 State Farm Money Mar 37 1.36 State Farm Money Mar 37 1.36 State Farm Money Mar 37 1.43State Farm Money Mar 37 1.43 State Farm Money Mar 37 1.43 State Farm Money Mar 37 1.43 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 1.83 State Street Institu 21 1.76 State Street Institu 22 1.69 State Street Institu 31 1.66 State Street Institu 21 1.71 State Street Institu 21 1.54 State Street Institu 31 1.39 State Street Institu 21 1.81 State Street Institu 22 1.71 State Street Institu 18 2.00 State Street Institu 18 1.98 State Street Institu 18 1.81 State Street Treasur 22 1.81 SunAmMMA 37 .01 T. Rowe Price Govern 35 1.68 T. Rowe Price Instit 47 1.92 T. Rowe Price Tax-Ex 47 1.14 TDAM California Muni 21 .52 TDAM Insti U.S. Gov 36 1.43 TDAM Insti U.S. Gove 36 1.68 TDAM Institutional T 33 .88 TDAM Institutional T 33 1.42 TDAM Institutional U 36 1.03 TDAMMMInv 40 1.48 TDAMMMkPr 40 1.47 TDAM Money Market Po 40 1.58 TDAM Money Market Po 40 1.38 TDAM Municipal Portf 29 .64 TDAM New York Munici 8 .67 TDAM U.S. Government 21 1.10 TDAMUSGv 21 1.20 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 54 1.75 TRowPRF 35 1.53 TRowUST 40 1.46 Thriv MM Inst 32 1.57 Thriv MMk A 32 1.38 TreasObTR 27 1.31 Treasury Obligations 19 1.82 Treasury Portfolio P 46 1.74 U.S. Government Mone 32 .74 U.S. Government Mone 32 1.22 U.S. Government Mone 32 1.92 U.S. Treasury Money 43 1.55 UBS Prime Investor F 20 1.69 UBS Prime Preferred 20 2.00 UBS Prime Reserves F 20 1.96 UBS RMA Government M 21 1.46 UBS Select Governmen 21 1.81 UBS Select Governmen 21 1.50 UBS Select Governmen 21 1.77 UBS Select Governmen 21 1.75 UBS Select Prime Inv 20 1.73 UBS Select Prime Pre 20 2.07 UBS Select Treasury 19 1.74 UBS Select Treasury 19 1.76 UBS Select Treasury 19 1.49 UBS Select Treasury 19 1.80 UBS Tax-Free Institu 8 1.24 UBS Tax-Free Investo 8 .97 UBS Tax-Free Preferr 8 1.28 US Government Money 26 .95 US Government Money 26 1.66 USAA Mutl 27 1.67 USAA Treas 41 1.55 VALIC MMktI 37 .01 VALIC MMkII 42 .01 VangAdmTry 52 1.82 VangFdl 47 1.83 VangPr 48 2.04 VangPrInst 48 2.10 Voya Government Mone 14 1.54 Voya Government Mone 14 1.53 Voya Government Mone 14 .54 Voya Government Mone 14 1.54 Voya Liquid Assets P 18 1.40 Voya Liquid Assets P 18 1.65 Voya Liquid Assets P 18 1.25 Voya Money Market Po 18 1.59 Voya Money Market Po 18 1.44 WA Select Tax Free R 17 1.29 WF 100% Treasury Mon 36 1.69 WF Government Money 26 1.85 Wells Fargo 100% Tre 36 1.59 WellsFargo A 15 1.61 WFCashInvAd 16 1.91 WFCashInst 16 2.04 Wells Fargo Cash Inv 16 2.11 Wells Fargo Fd, Trea 28 1.62 WFGovAdm 26 1.65 WFGvtMMA 26 1.39 Wells Fargo Heritage 16 2.11 Wells Fargo Heritage 16 1.81 WellsFargoI 100 36 1.39 WellsFargoInsCsh 16 1.74WellsFargoInsGv 26 1.49 Wells Fargo Money Ma 15 2.01 Wells Fargo Money Ma 15 1.71 Wells Fargo Municipa 5 1.33 WellsF100TrA 36 1.29 WellsFargo TrsyS 28 1.52 WellsFargoTrsyA 28 1.37 WellsFargo TrsyI 28 1.77 WFGvMMInst 26 1.79 Western Asset Govern 32 1.46 Western Asset Govern 32 .95 WA GvtRsvA 32 1.35 WAInstGvInst 32 1.80 Western Asset Insti 50 1.65 Western Asset Insti 34 1.94 Western Asset Instit 32 1.75 Western Asset Instit 32 1.75 Western Asset NY Tax 15 .91 Western Asset Prime 26 1.65 Western Asset Tax Fr 17 .43 Western Asset Tax Fr 17 .90 Western Asset US Tre 50 .90 WstnUSTrN 50 1.30 WstnInstLqRsI 34 1.99 WstnPrmLiq 34 1.70 WstnInstUSTR 50 1.71 WstnPrmUSTR 50 1.45 Wilm GovSel 35 1.57 Wilm TrAdm 33 1.33 Wilm TrSvc 33 1.19 Wilm TrSvc 33 1.58 Wilm GovAdm 35 1.32 Wilmington U.S. Gove 35 1.17 WilmUSGov 35 1.67Tax ExemptAIMTx 10 .47 AmC CATF 12 .99 AmC TF 8 1.08 BMO TaxF I p 9 1.36 BMO TaxF Y 9 1.10 BNYMelNMuM 9 1.22 BLMunFdPCS p 26 .84 BRLM Muni 26 1.32 BRF NYMuni 7 1.31 BRFCAMuni 6 1.17 CashActTxEMgd 23 1.05 FIMMTxExII 24 1.21 FIMMTxEx3 24 1.11 FIMMTxExI 24 1.36 FedCAMuniSv 27 .97 FedCAMu WS 27 1.22 FedGAMuCsh 18 1.08 FedMAMuCS p 33 .53 FedMAMuniSv 33 .94 FedMuObl A 30 1.41 FedMuOblCap 30 1.31 FedMunOblSv 30 1.16 FedNYMuCSv 39 1.02 FedNYMuCS p 39 .54 FedNYMuCsII 39 .79 FedPAMuniCS 16 .51 FedPAMuCsSv 16 .89 FedTaxFObWS 31 1.36 FedTxFrObSv 31 1.11 FedMuniSvc 10 .92 FedTxF c 7 1.40 FidCA 18 .98 FidCT 33 1.07 FidMA 30 1.01 FidMI 32 1.01 FidMuMM 32 1.15 FidNJ 49 1.00 FidNY 18 1.04 FidOH 44 1.04 FidPA 14 1.02 FidSpCA 20 1.16 FidSpMA 31 1.19 FidSpNJ 46 1.19 FidSpNY 15 1.20 FidTEDly M 28 .85 FidAZ 14 1.06 Fid TECR 28 .60 FidTxEx MM 28 1.10 FidTaxExPortS 24 1.31 FinSq TEF 13 1.31 FstAmTFA 11 .76 FstAmTxFY 11 1.06 FsAmTxFObII 11 1.21 FstAmTFObZ 11 1.31 GenNJMun 18 .77 GenNYMuB 9 .78 GnMuB p 10 .50 GnNYMuB p 9 .39 GnCalMu 7 .76 JPMMuMMP 6 1.11 JPMorganCA 7 .85 JPMorganNY 6 .94 JPMorganTF 10 .93 JPMorg TFPr 10 1.07 JPMTxFrR p 10 .82 JPMorgTFAgcy 10 1.26 JPMTxFrInst 10 1.31 NYTxFrMMI 20 2.04 NortnInstMuni 5 1.31 NorthernMun 8 1.14 PremierTxEx 8 1.36 SchwAMTTxF 22 .99 SchwNYMuVA 21 1.21 SchwNYMuSw 21 .96 SchwTxFValAd 22 1.21 ShwbTE 16 1.11 SchwabTxEx 16 1.21 Schwb CA 16 .92 ScudTECshInst 23 1.25 TDAMCAMu 21 .62 TDAMMuni 29 .74 TDAMNYMu 8 .77 TRowSumMu 49 1.06 TRowCA c 43 .58 TRowNY c 18 .94 TRowTE c 47 1.05 USAATxEx 28 1.01 VangNJ 54 1.33 VangCA 28 1.25 VangPA 24 1.34 VangNY 29 1.37 VangTxEx 27 1.38 WFAMuCshM 5 1.43 WFA MuCsMSv 5 1.18 WFNatInstMM 6 1.38 WFNtTFMMSv 6 1.13 WellsFargoNat 6 1.28 WellsF NTFA 6 .98 WstnFTxR N 17 .75 WstnInstTxFR 17 1.34 WstnNYTxR N 15 .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 1.38 Jul 18 p 99.30 99.31 1.85 2.25 Jul 18 p 100.00 100.01 1.89 1.00 Aug 18 p 99.28 99.29 1.83 4.00 Aug 18 p 100.07 100.08 1.88 .75 Aug 18 p 99.26 99.27 1.90 1.50 Aug 18 p 99.29 99.30 1.90 1.00 Sep 18 p 99.26 99.27 1.90 .75 Sep 18 p 99.23 99.24 +0.01 1.93 1.38 Sep 18 p 99.27 99.28 1.95 .88 Oct 18 p 99.22 99.23 1.96 .75 Oct 18 p 99.19 99.20 1.99 1.25 Oct 18 p 99.24 99.25 2.00 1.75 Oct 18 p 99.29 99.30 2.00 1.25 Nov 18 p 99.23 99.24 +0.01 2.02 3.75 Nov 18 p 100.19 100.20 2.06 1.00 Nov 18 p 99.18 99.19 2.07 1.25 Nov 18 p 99.21 99.22 2.07 1.38 Nov 18 p 99.22 99.23 2.07 1.25 Dec 18 p 99.20 99.21 +0.01 2.09 1.00 Dec 18 p 99.18 99.19 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 2.17 2.13 Jan 19 f 100.24 100.25 .69 1.13 Jan 19 p 99.12 99.13 2.20 1.25 Jan 19 p 99.14 99.15 2.20 1.50 Jan 19 p 99.19 99.20 2.20 .75 Feb 19 p 99.03 99.04 2.22 2.75 Feb 19 p 100.10 100.11 2.22 8.88 Feb 19 k 104.02 104.03 -0.02 2.14 1.13 Feb 19 p 99.09 99.10 2.23 1.38 Feb 19 p 99.14 99.15 2.23 1.50 Feb 19 p 99.16 99.17 2.23 1.00 Mar 19 p 99.04 99.05 2.24 1.25 Mar 19 p 99.08 99.09 2.27 1.50 Mar 19 p 99.13 99.14 2.29 1.63 Mar 19 p 99.16 99.17 2.28 .13 Apr 19 f 99.12 99.13 .89 .88 Apr 19 p 98.29 98.30 2.29 1.25 Apr 19 p 99.04 99.05 2.31 1.63 Apr 19 p 99.14 99.15 2.31 .88 May 19 p 98.24 98.25 2.33 3.13 May 19 p 100.21 100.22 2.34 1.13 May 19 p 98.29 98.30 2.34 1.25 May 19 p 99.01 99.02 2.33 1.50 May 19 p 99.08 99.09 2.34 1.00 Jun 19 p 98.21 98.22 2.36 1.25 Jun 19 p 98.29 98.30 2.36 1.63 Jun 19 p 99.09 99.10 2.36 .75 Jul 19 p 98.11 98.12 2.37 1.88 Jul 19 f 101.19 101.20 .30 .88 Jul 19 p 98.13 98.14 +0.01 2.38 1.63 Jul 19 p 99.06 99.07 2.39 .75 Aug 19 p 98.06 98.07 2.39 3.63 Aug 19 p 101.10 101.11 2.40 8.13 Aug 19 k 106.08 106.09 2.38 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 2.42 1.00 Sep 19 p 98.08 98.09 2.42 1.38 Sep 19 p 98.23 98.24 2.43 1.75 Sep 19 p 99.05 99.06 2.43 1.00 Oct 19 p 98.06 98.07 2.44 1.25 Oct 19 p 98.14 98.15 2.45 1.50 Oct 19 p 98.24 98.25 2.45 1.00 Nov 19 p 98.01 98.02 2.46 3.38 Nov 19 p 101.06 101.07 -0.01 2.46 1.00 Nov 19 p 97.31 98.00 2.46 1.50 Nov 19 p 99.00 99.01 2.47 1.50 Nov 19 p 98.21 98.22 2.47 1.38 Dec 19 p 98.14 98.15 2.47 1.13 Dec 19 p 98.01 98.02 2.48 1.63 Dec 19 p 98.24 98.25 2.47 1.88 Dec 19 p 99.03 99.04 2.48 1.38 Jan 20 f 101.04 101.05 +0.01 .63 1.38 Jan 20 f 98.10 98.11 +0.01 2.49 1.25 Jan 20 p 98.03 98.04 +0.01 2.49 1.38 Jan 20 p 98.09 98.10 +0.01 2.48 2.00 Jan 20 p 99.08 99.09 2.48 3.63 Feb 20 p 101.24 101.25 +0.01 2.50 8.50 Feb 20 k 109.16 109.17 2.45 1.38 Feb 20 p 98.05 98.06 +0.01 2.51 1.25 Feb 20 p 97.31 98.00 +0.02 2.51 2.25 Feb 20 p 99.18 99.19 +0.01 2.50 1.13 Mar 20 p 97.20 97.21 +0.01 2.52 1.38 Mar 20 p 98.02 98.03 +0.01 2.52 2.25 Mar 20 p 99.17 99.18 2.51 1.50 Apr 20 p 98.07 98.08 +0.01 2.52 .13 Apr 20 f 98.31 99.00 +0.02 .71 1.13 Apr 20 p 97.17 97.18 +0.02 2.52 1.38 Apr 20 p 97.30 97.31 +0.01 2.53 2.38 Apr 20 p 99.23 99.24 2.52 1.50 May 20 p 98.04 98.05 +0.01 2.53 3.50 May 20 p 101.24 101.25 +0.01 2.53 8.75 May 20 k 111.13 111.14 2.43 1.38 May 20 p 97.27 97.28 +0.02 2.54 1.50 May 20 p 98.02 98.03 +0.01 2.54 2.50 May 20 p 99.30 99.31 +0.01 2.53 1.50 Jun 20 p 98.01 98.02 +0.01 2.53 1.63 Jun 20 p 98.07 98.08 +0.01 2.54 1.88 Jun 20 p 98.23 98.24 +0.01 2.54 2.50 Jun 20 p 99.30 99.31 +0.02 2.53 1.25 Jul 20 f 101.20 101.21 +0.01 .43 1.50 Jul 20 p 97.30 97.31 +0.01 2.54 1.63 Jul 20 p 98.04 98.05 +0.02 2.55 2.00 Jul 20 p 98.28 98.29 +0.01 2.56 1.50 Aug 20 p 97.27 97.28 +0.02 2.55 2.63 Aug 20 p 100.04 100.05 +0.02 2.56 8.75 Aug 20 k 112.21 112.22 +0.01 2.56 1.38 Aug 20 p 97.17 97.18 +0.02 2.56 2.13 Aug 20 p 99.03 99.04 +0.02 2.56 1.38 Sep 20 p 97.15 97.16 +0.02 2.56 1.38 Sep 20 p 97.13 97.14 +0.02 2.57 2.00 Sep 20 p 98.24 98.25 +0.01 2.57 1.63 Oct 20 p 97.29 97.30 +0.02 2.58 1.38 Oct 20 p 97.09 97.10 +0.02 2.58 1.75 Oct 20 p 98.04 98.05 +0.02 2.58 1.75 Nov 20 p 98.03 98.04 +0.02 2.58 2.63 Nov 20 p 100.03 100.04 +0.02 2.58 1.63 Nov 20 p 97.24 97.25 +0.02 2.59 2.00 Nov 20 p 98.20 98.21 +0.02 2.58 1.88 Dec 20 p 98.11 98.12 +0.03 2.58 1.75 Dec 20 p 97.31 98.00 +0.02 2.59 2.38 Dec 20 p 99.15 99.16 +0.01 2.59 2.00 Jan 21 p 98.17 98.18 +0.02 2.60 1.13 Jan 21 f 101.10 101.11 +0.02 .59 1.38 Jan 21 p 96.31 97.00 +0.03 2.60 2.13 Jan 21 p 98.26 98.27 +0.02 2.60 2.25 Feb 21 p 99.04 99.05 +0.02 2.60 3.63 Feb 21 p 102.17 102.18 +0.01 2.61 7.88 Feb 21 k 113.09 113.10 +0.01 2.59 1.38 Feb 21 p 96.07 96.08 +0.02 2.60 2.00 Feb 21 p 98.14 98.15 +0.02 2.60 2.38 Mar 21 p 99.12 99.13 +0.02 2.61 1.25 Mar 21 p 96.13 96.14 +0.02 2.61 2.25 Mar 21 p 99.01 99.02 +0.02 2.61 .13 Apr 21 f 98.16 98.17 +0.03 .67 2.38 Apr 21 p 99.11 99.12 +0.02 2.61 1.38 Apr 21 p 96.20 96.21 +0.02 2.61 2.25 Apr 21 p 99.00 99.01 +0.02 2.61 2.63 May 21 p 100.00 100.01 +0.02 2.62 3.13 May 21 p 101.12 101.13 +0.02 2.61 8.13 May 21 k 115.03 115.04 +0.01 2.61 2.00 May 21 p 98.09 98.10 +0.03 2.62 2.63 Jun 21 p 100.00 100.01 +0.02 2.62 1.13 Jun 21 p 95.22 95.23 +0.02 2.63 2.13 Jun 21 p 98.18 98.19 +0.03 2.63 .63 Jul 21 f 100.13 100.14 +0.03 .48 1.13 Jul 21 p 95.18 95.19 +0.03 2.64 2.25 Jul 21 p 98.28 98.29 +0.03 2.63 2.13 Aug 21 p 98.15 98.16 +0.03 2.64 8.13 Aug 21 k 116.12 116.13 +0.02 2.61 1.13 Aug 21 p 95.13 95.14 +0.02 2.64 2.00 Aug 21 p 98.02 98.03 +0.03 2.64 1.13 Sep 21 p 95.09 95.10 +0.02 2.65 2.13 Sep 21 p 98.12 98.13 +0.02 2.65 1.25 Oct 21 p 95.18 95.19 +0.03 2.65 2.00 Oct 21 p 97.29 97.30 +0.02 2.65 2.00 Nov 21 p 97.29 97.30 +0.03 2.65 8.00 Nov 21 k 117.04 117.05 +0.02 2.64 1.75 Nov 21 p 97.02 97.03 +0.03 2.66 1.88 Nov 21 p 97.15 97.16 +0.03 2.65 2.00 Dec 21 p 97.25 97.26 +0.03 2.67 2.13 Dec 21 p 98.07 98.08 +0.04 2.66 .13 Jan 22 f 98.12 98.13 +0.04 .59 1.50 Jan 22 p 96.00 96.01 +0.03 2.68 1.88 Jan 22 p 97.09 97.10 +0.03 2.67 2.00 Feb 22 p 97.22 97.23 +0.03 2.67 1.75 Feb 22 p 96.25 96.26 +0.03 2.67 1.88 Feb 22 p 97.07 97.08 +0.03 2.67 1.75 Mar 22 p 96.22 96.23 +0.03 2.68 1.88 Mar 22 p 97.04 97.05 +0.03 2.68 ARCResources 54069 13.76 13.36 13.55 -.03 AZMiningInc 329801 6.17 6.15 6.17 +.01 AdvOil Gas 63805 4.18 4.07 4.13 +.02 AirCdaV VV 86385 21.54 21.07 21.32 +.07 AlamosGoldA 59496 7.79 7.47 7.77 +.28 AlgonquinPwr 85993 12.76 12.67 12.67 -.03 AlimntatnBSV 72086 57.48 55.31 55.46 -1.65 AltaGasLtd 70779 27.93 27.26 27.62 +.47 AphriaInc J 237808 12.08 11.57 11.57 -.30 AthabascaOil 165812 1.87 1.79 1.79 -.01 AuroraCannabi 393293 9.52 9.28 9.28 -.02 B2GoldCorpo 206997 3.42 3.36 3.38 -.03 BCE Inc 95329 53.78 53.20 53.67 +.43 BMO WgtBkInx 55255 29.16 28.92 29.04 +.02 BalmoralReso 62054 .19 .18 .19 -.01 BarrickGold 269621 17.80 17.42 17.79 +.52 BaytexEnergy 567438 4.52 4.28 4.28 -.09 BirchcliffEng 96799 4.96 4.73 4.73 -.09 Bk NS 226536 74.76 73.91 74.17 -.27 BkMontreal 94695 102.20 101.50 101.67 +.05 BlackberryLtd 164484 13.25 12.91 12.94 +.26 BombardirBSV 862942 5.23 5.02 5.07 -.13 BrookdALV 60699 53.63 52.25 52.57 -.76 CAE Inc 66510 27.55 27.25 27.52 +.21 CIBC 83209 114.91 114.00 114.49 +.13 CIFinancial 63647 23.97 23.13 23.31 -.32 CamecoCorp 76453 14.95 14.54 14.78 -.01 CanopyGrowth 389303 39.91 38.24 38.40 -.02 CardinalEngy 52961 5.60 5.46 5.46 -.07 CardinalResJ 54050 .50 .45 .48 +.03 CdnAptTrUn 119584 43.64 42.60 43.44 +.81 CdnEgySrvTc 61676 4.59 4.45 4.49 ... CdnNatRail 94016 108.50 105.26 105.79 -1.74 CdnNatRes 396518 48.04 46.63 46.84 -.61 CenovusEngy 286842 14.14 13.75 13.85 +.20 CenterraGld 62927 7.49 7.21 7.44 +.13 CopperMountai 79344 1.29 1.17 1.22 -.02 CorusEntBo 104495 5.10 4.82 4.82 -.14 CrescentPnt 346109 9.99 9.64 9.69 +.03 CrewEngy 58153 2.12 2.02 2.07 +.06 DHXMediaLtd 110174 2.77 2.67 2.70 -.03 DalradianJ 198856 1.46 1.44 1.46 +.01 DetourGoldo 103993 12.53 11.75 12.41 +.59 DollaramaInc 72892 51.37 50.35 50.60 -.36 DreamGloblUn 54112 14.43 14.23 14.41 +.05 EldoradoGld 112935 1.36 1.30 1.36 +.03 ElementFin 78080 6.29 6.11 6.11 -.07 EmpireANV 59091 26.50 25.85 26.26 -.13 EnCanaCorp 244824 17.55 16.78 17.25 +.08 EnbridgeInc 340418 46.76 46.09 46.39 -.61 EnbridgeIncme 90657 32.16 31.42 31.84 -.40 EnerplusCorp 76772 16.90 16.42 16.46 -.12 FirstMiningF 70549 .45 .43 .44 -.01 FirstQntumo 220729 19.76 18.18 18.25 -1.12 FissionUrnmo 122599 .72 .68 .69 +.02 Fortis Inc 67210 42.57 41.90 42.11 +.09 FortunaSilver 52926 7.78 7.50 7.70 +.22 FrstMajSvro 84555 10.66 10.05 10.54 +.51 GildanActive 54053 36.97 36.05 36.17 -.86 GoldcorpInc 186435 18.53 18.00 18.50 +.45 GreenOrganicD 85971 6.39 6.13 6.18 -.30 GrtPanthrJ 50431 1.51 1.38 1.49 -.04 H RRealUn 49680 20.31 20.05 20.26 +.14 HrznCrdOilBl 284105 12.64 11.82 12.27 -.04 HrznCrdOilBr 354861 4.43 4.14 4.28 +.02 HrznNatGsBr 59787 13.59 13.21 13.52 +.52 HrznNtGsBul 339616 3.90 3.79 3.81 -.16 HrznTSX60ET 59476 34.32 33.97 34.10 -.06 HudBayMnrls 134843 7.28 7.03 7.10 -.23HuskyEngy 81638 20.70 20.12 20.22 -.27 HydroOneLimi 85568 20.32 20.01 20.21 +.17 ISharesS P60 248284 24.40 24.14 24.22 -.06 IShrsCapEngy 80077 13.29 13.02 13.03 -.08 IShrsGlblGld 71023 12.22 11.96 12.16 +.20 IamgoldCorp 107180 7.98 7.69 7.92 +.26 ImperialOil 71216 43.93 42.91 43.35 -.35 InMedPharmace 54550 .84 .76 .82 +.06 InterPipeline 72704 24.99 24.59 24.76 +.12 IvanhoeAo 60405 2.79 2.72 2.76 +.06 KatangaMng 117155 .92 .88 .92 -.04 KeltExplo 77737 9.10 8.88 9.02 +.09 KinrossGold 247754 5.12 4.94 5.04 +.09 Kirklandlake 61049 28.68 27.73 28.18 +.34 LundinMng 262515 7.39 7.26 7.30 -.01 MEGEnergy 229664 11.33 10.69 10.72 -.24 MagnaInt l 103037 77.74 75.68 76.96 +.50 ManulifeFin 326793 23.85 23.48 23.67 +.05 MedReleafCorp 51065 28.47 27.20 27.66 +.67 MintoApartRE 276368 16.05 15.45 15.77 ... NatBkCan 78974 63.54 62.20 62.66 -.46 NemaskaLithiu 183288 .89 .83 .89 +.04 NeovascInc 138273 .06 .05 .05 -.01 NevsunReso 50793 4.57 4.37 4.40 -.17 New Gold 64590 2.77 2.72 2.77 +.03 NexGenEnergy 57059 2.59 2.46 2.51 +.08 NutrienLtd 86897 71.99 70.78 70.95 -.57 NuvistaEngy 59118 9.27 8.89 8.97 -.15 OceanaGoldCrp 82815 3.70 3.61 3.70 +.05 PembinaPipe 71769 45.98 45.22 45.38 -.15 PeytoExpl 82787 10.39 10.02 10.28 +.16 PotashRidgeJ 53600 .07 .06 .06 ... PowerCorpSV 62434 29.69 29.21 29.31 -.13 PrecisionDrl 110674 4.48 4.32 4.35 ... Prometico 55955 .54 .50 .51 -.01 QuebecorBSV 53676 27.51 26.90 27.45 +.53 RagingRiver 267028 5.87 5.56 5.56 -.14 RioCanRlUn 97615 24.89 24.08 24.60 +.45 RogersCommB 80891 63.00 61.92 62.19 -.25 RoxgoldInc J 143323 1.12 1.08 1.12 ... RoyalBank 176674 99.64 98.70 99.49 +.50 SemafoInc o 102928 3.99 3.80 3.97 +.16 SevenGenClA 151544 14.59 14.07 14.18 -.31 ShawCommBNV 75767 27.08 26.56 26.62 -.16 SherrittIntl 127742 1.18 1.14 1.15 +.04 SunLifeFin 99441 53.40 52.45 52.86 +.03 SuncorEngy 248916 54.50 52.90 53.30 -.20 SurgeEnergyo 54978 2.48 2.40 2.40 +.02 T D Bank 179306 76.55 75.66 76.14 +.05 TORCOil Gas 64836 7.73 7.47 7.55 +.21 TamarackVall 58462 4.70 4.59 4.67 +.06 TeckResLimit 171834 33.39 31.95 32.31 -1.18 Telus Corp 65112 47.00 46.36 46.43 -.27 TheHydropothe 86061 5.24 5.06 5.11 -.19 TheStarsGrou 73310 49.42 47.79 49.19 +1.51 TransCdaCorp 145396 57.24 56.70 56.83 -.05 TrevaliMngo 125808 .89 .83 .85 -.05 TricanWell 185401 3.01 2.86 2.86 -.13 TurquoiseHill 49830 3.76 3.69 3.76 +.04 ValeantPharma 69209 30.80 29.90 30.11 -.49 WesdomeGold 68430 3.26 3.09 3.26 +.19 WesternForst 64354 2.75 2.67 2.75 +.07 WestjetAir 58928 18.83 17.89 18.56 +.43 WheatonPrecio 272774 29.79 29.10 29.48 +.46 WhitecapReso 108270 9.18 8.93 8.95 +.04 YamanaGld 374765 4.10 3.82 4.08 +.25 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Apr 22 f 98.01 98.02 +0.04 .65 1.75 Apr 22 3p 96.19 96.20 +0.03 2.69 1.88 Apr 22 p 97.02 97.03 +0.04 2.69 1.75 May 22 p 96.18 96.19 +0.04 2.69 1.88 May 22 p 97.00 97.01 +0.04 2.69 1.88 May 22 p 96.17 96.18 +0.04 2.69 1.75 Jun 22 p 96.14 96.15 +0.04 2.70 2.13 Jun 22 p 97.27 97.28 +0.04 2.69 .13 Jul 22 f 98.13 98.14 +0.04 .52 1.88 Jul 22 p 96.27 96.28 +0.04 2.70 2.00 Jul 22 p 97.10 97.11 +0.04 2.70 1.63 Aug 22 p 95.26 95.27 +0.04 2.70 7.25 Aug 22 k 117.23 117.24 +0.03 2.67 1.63 Aug 22 p 95.25 95.26 +0.04 2.70 1.88 Aug 22 p 96.24 96.25 +0.04 2.70 1.75 Sep 22 p 96.06 96.07 +0.03 2.70 1.88 Sep 22 p 96.22 96.23 +0.04 2.70 1.75 Oct 22 p 96.20 96.21 +0.04 2.71 2.00 Oct 22 p 97.04 97.05 +0.04 2.71 1.63 Nov 22 p 95.18 95.19 +0.04 2.71 7.63 Nov 22 k 120.06 120.07 +0.04 2.69 2.00 Nov 22 p 97.02 97.03 +0.04 2.70 2.13 Dec 22 p 97.16 97.17 +0.04 2.72 .13 Jan 23 f 97.27 97.28 +0.04 .60 1.75 Jan 23 p 95.27 95.28 +0.04 2.72 2.38 Jan 23 p 98.17 98.18 +0.04 2.71 2.00 Feb 23 p 96.29 96.30 +0.04 2.71 7.13 Feb 23 k 119.01 119.02 +0.04 2.70 1.50 Feb 23 p 94.22 94.23 +0.04 2.72 2.63 Feb 23 p 99.20 99.21 +0.04 2.71 1.50 Mar 23 p 94.19 94.20 +0.04 2.72 2.50 Mar 23 p 99.01 99.02 +0.04 2.72 .63 Apr 23 f 99.30 99.31 +0.05 .64 1.63 Apr 23 p 95.02 95.03 +0.05 2.72 2.75 Apr 23 p 100.04 100.05 +0.05 2.72 1.75 May 23 p 95.18 95.19 +0.04 2.72 1.63 May 23 p 94.31 95.00 +0.04 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 14.07 -5.0 -7.4 +2.7/C IntrmDvrsMnA m MS 14.16 +.2 -.2 +1.3/B IntrmDvrsMnC m MS 14.15 +.1 -.6 +.5/E LgCpGrA m LG 51.65 +.1 +8.1 +14.2/B LgCpGrAdv LG 56.16 +.1 +8.2 +14.5/A LgCpGrC m LG 38.95 ... +7.7 +13.4/B LgCpGrI LG 55.87 +.1 +8.2 +14.6/A LgCpGrK b LG 52.54 +.1 +8.0 +14.2/B LtdDurHiIncAdv HY 10.14 -.1 +.2 +3.4/D MuniBdInfStr1 b MS 10.21 +.6 +1.1 +2.3/A MuniBdInfStr2 MS 10.22 +.8 +1.2 +2.4/A MuniBdInfStrA m MS 10.25 +.6 +1.0 +2.1/A MuniBdInfStrAdv MS 10.26 +.7 +1.2 +2.4/A MuniIncCAA m MF 11.05 +.3 ... +2.8/B MuniIncCAAdv MF 11.05 +.3 +.1 +3.0/B MuniIncIIArznA m SI 10.98 +.3 ... +3.2/A MuniIncIIMAA m MT 11.08 +.3 -.4 +2.4/B MuniIncIIMINA m SM 10.10 +.2 -.5 +2.4/B MuniIncIINJA m MJ 9.62 +.3 -.4 +3.4/B MuniIncIIOhioA m MO 9.84 +.4 -.2 +2.9/A MuniIncIIPEA m MP 10.34 +.1 -.2 +2.9/B MuniIncIIVIA m SI 10.98 +.3 -.2 +2.8/A MuniIncNYA m MN 9.81 +.2 -.4 +2.8/B MuniIncNYAdv MN 9.81 +.3 -.3 +3.0/A MuniIncNYC m MN 9.80 +.2 -.8 +2.0/C MuniIncNtnA m MI 10.13 +.1 -.4 +3.1/A MuniIncNtnAdv MI 10.13 +.2 -.3 +3.3/A MuniIncNtnC m MI 10.12 +.2 -.8 +2.3/C ReltvValA m LV 5.79 -.2 -.7 +9.5/A ReltvValAdv LV 5.84 -.2 -.7 +9.8/A ReltvValC m LV 5.76 -.3 -1.2 +8.7/B SelUSEqAdv LB 17.13 -.8 +2.2 +10.9/B SelUSLSA m LO 12.86 -.4 +2.0 +5.7/B SelUSLSAdv LO 13.06 -.4 +2.1 +6.0/A SelUSLSC m LO 12.31 -.4 +1.7 +5.0/B ShortDurPlus CS 11.57 +.1 +.2 +.5/D SmCpGrA m SG 60.97 +2.2 +18.3 +15.1/A SmCpGrI SG 66.05 +2.2 +18.4 +15.4/A SstnlGlbThtcA m WS 116.62 -2.6 -.6 +9.7/A SstnlGlbThtcAdv WS 123.51 -2.6 -.5 +10.0/A SustIntlThtcA m FG 18.48 -4.5 -5.3 +3.3/E TxMgAlMktIncA m CA 12.57 +.9 -.9 +3.3/E TxMgWtAprStrAdv WS 16.15 -2.1 -.2 +7.0/C TxMgdIntl FB 17.67 -3.7 -4.2 +4.6/B AAMInsgtSelIncI d TW 9.78 -.1 -2.8 +3.3/BABAllMktRlRet1 b IH 8.89 -1.8 +.5 +2.3/E AllMktTRA m MA 14.62 -1.3 -1.4 +3.5/E AllMktTRAdv MA 14.72 -1.3 -1.3 +3.7/E AllMktTRC m MA 14.50 -1.4 -1.8 +2.7/E BdInStrat1 b IP 10.61 +.9 +.5 +2.5/A BdInStrat2 IP 10.61 +1.1 +.6 +2.6/A CncntrGrAdv LG 35.79 -2.2 +5.0 +9.8/E CnsrvWlthStratA m CA 12.03 -.8 -.9 +2.8 CorOppsA m LG 20.73 +.1 +2.3 +11.4/D DiscvGrA m MG 12.48 -.6 +14.9 +13.3/A DiscvGrAdv MG 13.33 -.6 +15.1 +13.6/A DiscvValA m SV 23.33 -.7 +2.4 +9.8/B DiscvValAdv SV 23.90 -.7 +2.6 +10.1/B DiscvValC m SV 20.52 -.8 +2.0 +9.0/C DiscvValI SV 23.18 -.7 +2.5 +10.1/B DiscvValR b SV 22.63 -.7 +2.2 +9.4/C DiscvValZ SV 23.16 -.7 +2.6 +10.2/B DiversMunicipal MS 14.15 +.3 -.1 +1.6/A EmMkts EM 29.65 -7.8 -8.9 +3.7/D EqIncA m LV 28.29 -1.0 -1.2 +7.4/D EqIncAdv LV 28.57 -.9 -1.1 +7.7/C EqIncC m LV 27.92 -1.0 -1.6 +6.6/D GlbBdA m IB 8.25 +.3 -.7 +2.9/B GlbBdAdv IB 8.24 +.3 -.5 +3.2/B GlbBdC m IB 8.27 +.3 -1.2 +2.1/C GlbBdI IB 8.24 +.3 -.5 +3.2/B GlbBdR b IB 8.24 +.3 -.9 +2.5/C GlbRkAllcA m TV 16.21 -1.8 -1.3 +4.2/C GlbRlEstInvmA m GR 14.57 +1.2 +1.2 +5.8/B GlbRlEstInvmIII GR 11.08 +1.1 +1.6 +6.5/A GrA m LG 80.96 +.4 +10.4 +15.1/A HiIncA m HY 8.36 -.3 -2.1 +4.7/B HiIncAdv HY 8.37 -.3 -2.0 +5.0/A HiIncC m HY 8.46 -.3 -2.6 +3.9/C HiIncI HY 8.37 -.3 -2.1 +5.0/A HiIncK b HY 8.36 -.3 -2.1 +4.7/B HiIncR b HY 8.36 -.2 -2.3 +4.3/B HiIncZ HY 8.37 -.3 -1.9 +5.1/A IntermBdA m CI 10.85 +.3 -1.1 +2.2/B IntermBdAdv CI 10.85 +.2 -1.0 +2.4/A IntermCAMuniA m SS 14.08 +.2 +.1 +1.4/B IntermNYMuniA m SS 13.79 +.2 -.1 +1.5/B Intl FB 17.68 -3.6 -4.1 +4.7/B IntlValA m FV 13.75 -5.0 -7.5 +2.5/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 50

ValA m LV 15.65 ... -3.0 +4.0/E ValAdv LV 15.67 ... -3.0 +4.2/E WlthApprStrA m WS 16.28 -2.1 -.4 +6.4/D WlthApprStrAdv WS 16.24 -2.2 -.3 +6.6/CAC AlternativesMktNetrlValInv NE 10.26 +2.0 -2.0 +1.1/CAIGActvAllcA f MA 17.58 -.8 -.1 +5.7/C FlexCrdtA m HY 3.37 -.2 +.8 +3.7/C FocedDivStrB m LV 17.67 +2.6 -4.0 +8.3/C FocedDivStrC m LV 17.66 +2.6 -4.0 +8.3/C IntlDivStrA m FV 8.58 -3.9 -9.0 -1.2/E MltAstAllcA f MA 18.29 -1.1 -.4 +5.6/C SrFltngRtA m BL 8.07 ... +1.7 +3.8/C SrFltngRtC m BL 8.06 ... +1.4 +3.4/C StrBdA m MU 3.31 -.3 -2.9 +2.3/D StrValA m LV 30.70 -1.0 -2.7 +6.7/D USGvtSecA m GI 8.92 +.2 -.9 -.5/EALPSRdRcksLtdPrEI d SW 7.20 -1.0 -1.0 +7.8/C RdRcksLtdPrEInv m SW 7.08 -1.0 -1.0 +7.6/D WMCRsrchValInv b LB 8.89 -.7 -1.2 +6.1/EAMGCHEqPtnrsBalN b MA 17.46 -.4 +3.0 +7.2/A FQGlbRkBalZ TV 15.67 -.8 -2.1 +6.3/A FQTxMgdUSEqI LB 32.12 -.4 +6.3 +9.5/C GWKCorBdI CI 9.82 +.2 -2.1 +1.6/D GWKMnBdI MI 11.44 +.1 -1.0 +2.3/C GWKMnEnhYiI HM 9.85 +.5 -.1 +5.0/B GWKSmCpCorI SG 30.05 +1.1 +5.7 +12.2/B MgrsAmIntrGvS GI 10.37 +.2 -1.5 +.8/B MgrsAmShrtDrGvS UB 9.44 ... +.5 +.5/E MgrsBrAdvsMCGrN MG 12.00 +1.3 +1.7 +4.7/E MgrsBrBlueS LG 51.25 +.3 +7.1 +11.8/C MgrsBrwineS MG 50.27 +.2 +7.8 +9.6/C MgrsCaEmergCoI SG 66.41 +2.6 +13.7 +19.2/A MgrsCaMidCpN b MG 30.73 -1.8 +1.6 +8.7/D MgrsCeRlEsttS SR 10.43 +3.6 +1.2 +7.5/B MgrsDblCrPlsBdI CI 10.37 +.1 -1.2 +2.3 MgrsDblCrPlsBdN b CI 10.37 ... -1.3 +2.1 MgrsEmergOppsS SG 52.95 +2.5 +15.3 +13.8/A MgrsFrpntMdCpI MV 42.16 -.5 -3.7 +6.6/D MgrsFrpntMdCpN b MV 41.05 -.6 -3.8 +6.3/D MgrsLmsSylsBdS CI 26.11 +.1 -1.7 +2.9/A MgrsMntCldGrI LG 20.45 -.4 +3.8 +8.3/E MgrsMntCldGrN b LG 20.36 -.4 +3.7 +8.1/E MgrsSkylnSpcEqS d SB 45.11 +.3 +2.6 +6.8/E MgrsSpecialEqS SG 137.35 +1.4 +15.0 +12.9/B RRDivAllCpVlI LV 12.36 -.3 -.8 +8.4/B RRDivAllCpVlN b LV 12.37 -.3 -.9 +8.1/C RRSmCpValI SB 13.91 +1.7 +5.3 +12.3/A SthrnSnSmCpN m SB 25.70 +2.5 -1.4 +3.7/E SystMidCpValI MV 15.62 -2.1 -.3 +8.5/B TmsSqMidCpGrI MG 20.00 +.2 +6.0 +9.8/C TmsSqMidCpGrS MG 19.48 +.2 +5.9 +9.6/C TmsSqSmCpGrI SG 19.49 +1.4 +12.5 +11.2/C TmsSqSmCpGrS SG 19.00 +1.4 +12.4 +11.0/C TrilogyEMktsEqZ d EM 9.47 -5.7 -7.9 +7.5/A YackFocI d LB 21.75 +3.8 +3.1 +11.4/A YackFocN d LB 21.77 +3.8 +3.0 +11.2/A YacktmanI d LV 23.44 +3.2 +2.6 +10.1/AAQRDiversArbtrgI NE 9.45 +1.6 +3.5 +4.0 DiversArbtrgN b NE 9.45 +1.6 +3.4 +3.7 IntlEqI FB 10.36 -5.2 -5.6 +5.4 IntlMomStyleI FG 15.46 -4.2 -1.6 +3.9 LgCpMomStyleI LG 22.96 -1.0 +7.2 +11.4 LgCpMomStyleN b LG 22.94 -1.0 +7.0 +11.1 MgdFtsStratI FF 8.70 +.6 -5.1 -4.2 MgdFtsStratN b FF 8.57 +.6 -5.2 -4.4 MltStratAltI AM 8.25 -3.6 -8.5 +.5 MltStratAltN b AM 8.20 -3.7 -8.7 +.2 RkBalCmdtsStrI BB 6.45 -8.9 -6.5 +2.1 RkParityI TV 9.60 -1.9 -2.5 +4.3 RkParityIIMVI TV 9.22 -1.3 -.5 +3.4 SmCpMomStyleI SG 26.09 +.3 +10.9 +10.7AberdeenGlbHiIncA b HY 8.86 -.3 -1.2 +2.2/E GlbHiIncI HY 8.29 -.3 -1.0 +2.3/E IntlSmCpA m FR 30.74 -2.4 -2.4 +7.8/C SelIntlEqA b FB 25.85 -2.5 -5.8 +3.8/C TotalRetBdA b CI 12.79 +.1 -1.9 +2.0/B TotalRetBdI CI 12.60 +.1 -1.7 +2.3/BAbsolute StrategiesInstl AM 8.20 -.4 -.8 -2.5/DAcadianEmMktsInv d EM 19.92 -7.7 -11.0 +3.9/DAccessCptCmntyInvmIns GI 8.70 +.2 -1.6 +.8/CAdvisorOneCLSGlbDiversEqN WS 18.17 -3.3 -2.3 +6.6/CAdvisory ResearchMLPEngyIncA m LP 8.38 -.9 -1.2 -6.4/C MLPEngyIncC m LP 8.40 -.9 -1.5 -7.1/D MLPEngyIncI d LP 8.23 -.8 -1.2 -6.2/B MLPEngyInfrasI d LP 8.02 -.7 -1.2 -7.3/DAegisVal SV 20.72 -1.0 +5.4 +16.5/AAkreFocInstl d LG 35.78 +.8 +8.3 +14.4/A FocRetail m LG 35.05 +.7 +8.1 +14.1/BAl FrankInv m LV 24.73 -1.4 -.2 +8.1/CAlgerCptlApprecA m LG 26.98 -.9 +9.4 +12.5/C CptlApprecC m LG 21.35 -1.0 +9.0 +11.6/C CptlApprecI2 LG 90.56 -.9 +9.6 +12.6/C CptlApprecInsI LG 35.48 -1.0 +9.4 +12.6/C GrIncA m LB 40.22 -.8 -.2 +9.5/C IntlGrA m FG 16.59 -4.4 -2.9 +2.4 LgCpGrI2 LG 70.81 -.3 +15.0 +11.1/D MidCpGrA m MG 14.89 +.1 +9.0 +8.9 MidCpGrI2 MG 27.21 +.1 +8.8 +9.0/C MidCpGrInstlI MG 31.89 +.1 +8.7 +9.1/C SmCpGrA m SG 9.89 +2.0 +17.2 +12.7 SmCpGrI2 SG 28.32 +1.9 +17.1 +13.1 SmCpGrInstlI SG 23.56 +2.0 +16.3 +13.0/B SpectraA m LG 22.61 -.1 +10.8 +13.0AllianzGIFocedGrA m LG 56.65 -1.5 +7.2 +13.3/B FocedGrC m LG 39.28 -1.5 +6.8 +12.4/C GlbSmCpA m SW 51.13 -2.6 +2.1 +7.2/D HlthSciA m SH 33.47 +1.2 +5.4 +2.3/C NFJDivValA m LV 14.73 -2.6 -1.8 +6.7/D NFJDivValC m LV 14.88 -2.7 -2.2 +5.9/E NFJDivValInstl LV 14.84 -2.5 -1.6 +7.1/D NFJIntlValA m FV 18.28 -4.9 -6.4 -3.2/E NFJLgCapValA m LV 26.10 -2.3 -2.1 +8.4/B NFJMidCapValA m MV 30.00 -1.9 -4.2 +10.1/A NFJMidCapValC m MV 24.58 -1.9 -4.5 +9.2/B NFJMidCapValIns MV 32.09 -1.8 -4.0 +10.5/A NFJSmCpValA m SV 21.82 -.4 +.7 +7.2/D NFJSmCpValAdmin b SV 21.75 -.4 +.7 +7.4/D NFJSmCpValC m SV 19.39 -.5 +.3 +6.4/E NFJSmCpValInstl SV 24.46 -.3 +.9 +7.6/D TechA m ST 71.65 -2.0 +17.0 +21.4/B TechC m ST 55.35 -2.0 +16.6 +20.5/C TechInstl ST 80.46 -1.9 +17.2 +21.8/BAlpineDynDivInstl WS 4.02 -2.2 -1.2 +6.8/C IntlRlEsttEqIns GR 22.66 -3.2 -5.8 +3.6/D RltyIncGrIns SR 22.17 +3.1 -1.1 +7.4/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 36.15 -1.6 +3.4 +12.5/C MutIncInv b LB 48.77 -1.4 -4.1 +7.4/EAmerican BeaconBrdGwyLgCpVlIns LV 28.29 -2.4 -1.0 +8.5/B BrdgwyLgCpGrIns LG 32.12 -2.4 +7.5 +12.3/C IntlEqInstl FV 20.05 -2.8 -4.0 +3.2/C IntlEqInv FV 19.86 -2.8 -4.2 +2.8/C LgCpValAdv b LV 26.52 -.3 -.8 +7.1/D LgCpValInstl LV 28.99 -.3 -.5 +7.6/C LgCpValInv LV 26.89 -.3 -.7 +7.3/D MidCpValInv MV 17.00 +.2 -3.3 +7.3/C SmCpValAdv b SV 27.34 +.6 +4.8 +9.6/C SmCpValInstl SV 28.81 +.6 +5.1 +10.2/B SmCpValInv SV 27.71 +.6 +4.9 +9.8/B StphnsSmCpGrInv SG 21.19 +1.2 +19.2 +12.4/BAmerican CenturyAdpteEqInv LB 12.37 +.9 +5.2 +10.9/B AdpteSmCpInv MB 21.46 +.5 +3.2 +8.6/B AllCpGrInv LG 35.45 -.3 +7.3 +11.4/D BalI MA 18.94 -1.2 +1.3 +6.5/B BalInv MA 18.93 -1.3 +1.2 +6.3/B CAHYMuniA m MC 10.54 +.5 +.3 +4.4/A CAHYMuniI MC 10.53 +.5 +.5 +4.9/A CAHYMuniInv MC 10.54 +.6 +.4 +4.7/A CAInTFBdBdI MF 11.71 +.2 -.2 +2.5/C CAInTFBdBdInv MF 11.71 +.3 -.3 +2.3/C CorEqPlusInv LB 15.59 -2.6 +1.8 +8.6/D CorPlusInv CI 10.44 +.1 -1.9 +2.1/B CptlValInv LV 8.59 -.8 -1.9 +6.4/D DiscpGrInv LG 24.00 -1.3 +5.3 +11.7/C DiversBdA m CI 10.41 +.1 -2.3 +1.2/E DiversBdI CI 10.41 +.2 -2.0 +1.6/C DiversBdInv CI 10.41 +.2 -2.1 +1.4/D EmMktsA m EM 10.80 -7.3 -8.6 +6.6/A EmMktsI EM 11.49 -7.3 -8.4 +7.1/A EmMktsInv EM 11.20 -7.3 -8.5 +6.8/A EqGrA m LB 33.25 -2.3 +3.0 +9.3/C EqGrI LB 33.32 -2.2 +3.2 +9.8/C EqGrInv LB 33.29 -2.3 +3.2 +9.6/C EqIncA m LV 8.69 -.7 -1.7 +10.4/A EqIncC m LV 8.69 -.8 -2.0 +9.6/A EqIncI LV 8.70 -.7 -1.5 +10.9/A EqIncInv LV 8.70 -.6 -1.5 +10.7/A EqIncR b LV 8.66 -.7 -1.8 +10.1/A EqIncR6 LV 8.71 -.7 -1.4 +11.1/A GlbGoldInv SP 8.61 +.7 -1.5 +10.3/A GlbGrInv WS 12.74 -1.5 +4.6 +8.8/B GlbRlEsttInv GR 11.78 -1.0 -.8 +4.6/D GovtBdA m GI 10.70 +.4 -1.1 +.7/C GovtBdInv GI 10.70 +.4 -1.0 +.9/B GovtBdR5 GI 10.70 +.4 -.9 +1.1/A GrA m LG 34.25 -.5 +7.6 +13.3/B GrI LG 35.99 -.4 +7.8 +13.8/B GrInv LG 35.36 -.5 +7.7 +13.6/B GrR b LG 33.47 -.5 +7.4 +13.0/B GrR6 LG 35.98 -.4 +7.9 +14.0/B HYInv HY 5.54 +.1 -.5 +3.7/C HYMuniI HM 9.66 +.5 +1.5 +5.4/B HYMuniInv HM 9.66 +.5 +1.4 +5.2/B HeritageA m MG 21.77 -.9 +4.6 +7.3/E HeritageC m MG 17.50 -1.0 +4.2 +6.4/E HeritageI MG 25.03 -.8 +4.9 +7.7/D HeritageInv MG 23.55 -.8 +4.8 +7.5/D IncandGrA m LV 39.47 -2.1 +1.3 +9.6/A IncandGrI LV 39.58 -2.1 +1.5 +10.1/A IncandGrInv LV 39.53 -2.1 +1.4 +9.9/A InAdjBdA m IP 11.40 +.9 -.4 +1.5/C InAdjBdInv IP 11.43 +1.0 -.3 +1.8/B InAdjBdR5 IP 11.41 +.9 -.2 +2.0/A IntTrmTxFrBdI MI 11.18 +.3 -.1 +2.5/B IntTrmTxFrBdInv MI 11.17 +.2 -.2 +2.3/C IntlBdInv IB 12.86 -.6 -2.4 +2.5/C IntlDiscvInv FR 16.72 -5.4 -1.7 +7.5/D IntlGrA m FG 13.40 -3.5 +.5 +5.2/C IntlGrI FG 13.21 -3.5 +.8 +5.7/C IntlGrInv FG 13.29 -3.6 +.7 +5.5/C IntlOppsInv FR 11.18 -3.6 +.3 +10.5/A InvFcddynGrInv LG 25.83 +1.1 +16.8 +15.3/A InvGinnieMaeInv GI 10.20 +.2 -.9 +.7/C InvGinnieMaeR5 GI 10.20 +.3 -.8 +.9/B InvOC2020A m TE 12.53 -.6 +.2 +4.5/D InvOC2020I TE 12.56 -.6 +.4 +5.0/C InvOC2020Inv TE 12.55 -.6 +.2 +4.8/C InvOC2020R b TE 12.52 -.6 ... +4.3/D InvOC2025A m TG 14.87 -.8 +.1 +4.9/D InvOC2025I TG 14.90 -.8 +.3 +5.4/D InvOC2025Inv TG 14.89 -.8 +.3 +5.2/D InvOC2025R b TG 14.85 -.8 ... +4.6/E InvOC2030A m TH 12.99 -1.0 +.2 +5.2/E InvOC2030I TH 13.03 -.9 +.4 +5.7/D InvOC2030Inv TH 13.03 -.9 +.3 +5.5/D InvOC2030R b TH 12.98 -1.1 ... +5.0/E InvOC2035A m TI 16.27 -1.2 +.4 +5.6/E InvOC2035I TI 16.32 -1.1 +.6 +6.1/E InvOC2035Inv TI 16.29 -1.2 +.5 +5.9/E InvOC2035R b TI 16.26 -1.2 +.2 +5.4/E InvOC2040A m TJ 13.76 -1.3 +.6 +6.1/E InvOC2040I TJ 13.79 -1.2 +.8 +6.6/D InvOC2040Inv TJ 13.78 -1.3 +.7 +6.4/E InvOC2040R b TJ 13.74 -1.3 +.4 +5.8/E InvOC2045A m TK 17.29 -1.4 +.6 +6.6/E InvOC2045I TK 17.34 -1.4 +.9 +7.0/E InvOC2045Inv TK 17.31 -1.5 +.8 +6.8/E InvOC2045R b TK 17.28 -1.5 +.5 +6.3/E InvOC2050A m TN 14.11 -1.6 +.7 +6.9/D InvOC2050I TN 14.15 -1.6 +.9 +7.4/D InvOC2050Inv TN 14.13 -1.6 +.8 +7.2/D InvOC2050R b TN 14.10 -1.7 +.6 +6.6/E InvOC2055A m TL 15.11 -1.8 +.7 +7.0/E InvOC2055Inv TL 15.14 -1.7 +.8 +7.3/D InvOC:AgrInv AL 17.03 -1.7 +.7 +7.0/C InvOC:CnsrvInv CA 13.69 -.7 +.1 +4.8/B InvOCInRetA m RI 13.26 -.7 +.1 +4.3/A InvOCInRetI RI 13.26 -.6 +.4 +4.8/A InvOCInRetInv RI 13.26 -.6 +.3 +4.6/A InvOCInRetR b RI 13.25 -.6 +.1 +4.1/A InvOCModInv MA 15.78 -1.4 +.3 +5.9/C InvOCVryAgrInv XM 18.53 -2.1 +1.3 +8.2/B InvOCVryCsrvInv XY 11.94 ... -.2 +3.6/B LgCoValInv LV 9.96 -.9 -1.6 +6.2/E MidCpValA m MV 17.28 -.6 -.9 +9.5/A MidCpValC m MV 17.10 -.7 -1.2 +8.7/B MidCpValI MV 17.32 -.6 -.7 +10.0/A MidCpValInv MV 17.31 -.6 -.8 +9.8/A MidCpValR b MV 17.23 -.7 -1.0 +9.2/B MidCpValR6 MV 17.32 -.6 -.6 +10.2/A NTCoreEqPlusG LB 16.87 -2.4 +2.5 +9.1/D NTDiversBdG CI 10.39 +.2 -1.9 +1.7/C NTEmMktsG EM 12.27 -7.3 -8.0 +7.7/A NTEqGrG LB 14.00 -2.2 +3.5 +9.8/C NTGrG LG 18.76 -.3 +8.4 +14.1/B NTHeritageG MG 14.71 -.8 +5.3 +8.0/D NTIntlGrG FG 12.39 -3.5 +1.8 +6.1/B NTLgCoValG LV 11.29 -.8 -1.2 +6.2/E NTMidCpValG MV 13.40 -.5 -.3 +10.3/A NTSmCoG SB 10.25 -.7 +6.4 +8.8/D RlEsttA m SR 27.70 +2.7 -.1 +5.7/D RlEsttI SR 27.80 +2.8 +.1 +6.2/C RlEsttInv SR 27.73 +2.7 ... +6.0/D SelI LG 75.74 -.3 +6.4 +13.3/B SelInv LG 74.50 -.3 +6.3 +13.0/B ShrtDurInv CS 10.10 ... +.3 +1.2/C ShrtTrmGovtInv GS 9.43 +.1 ... +.1/D ShtDrInfPrBdInv IP 10.16 +.4 +.8 +1.0/D ShtDrInfPrBdR5 IP 10.23 +.4 +.9 +1.2/D SmCoInv SB 16.33 -.7 +6.1 +8.3/D SmCpGrA m SG 18.86 +1.6 +13.3 +11.1/C SmCpGrI SG 19.92 +1.6 +13.6 +11.6/C SmCpGrInv SG 19.49 +1.6 +13.4 +11.4/C SmCpValA m SV 9.02 +1.8 +4.5 +10.4/B SmCpValI SV 9.20 +1.9 +4.8 +10.9/A SmCpValInv SV 9.11 +1.8 +4.6 +10.7/B StrAlAgrsA m AL 8.42 -1.8 +.5 +6.6/C StrAlAgrsC m AL 8.22 -1.7 +.2 +5.8/D StrAlAgrsI AL 8.32 -1.7 +.8 +7.1/B StrAlAgrsInv AL 8.36 -1.8 +.6 +6.9/C StrAlCnsrvA m CA 5.75 -.6 +.1 +4.3/C StrAlCnsrvInv CA 5.75 -.6 ... +4.5/C StrAlModA m MA 6.86 -1.3 +.2 +5.5/C StrAlModC m MA 6.77 -1.5 -.3 +4.7/D StrAlModI MA 6.88 -1.3 +.5 +6.0/C StrAlModInv MA 6.88 -1.2 +.4 +5.8/C SustEqA m LB 27.98 -1.8 +1.0 +10.1/C SustEqInv LB 28.06 -1.8 +1.2 +10.4/B UltraA m LG 45.86 -.2 +10.2 +14.5/A UltraI LG 49.51 -.2 +10.4 +15.0/A UltraInv LG 47.90 -.2 +10.3 +14.8/A UtlsInv SU 17.02 +4.1 +.6 +8.0/C ValA m LV 8.83 -.9 -.6 +7.4/C ValI LV 8.86 -.8 -.3 +7.9/C ValInv LV 8.84 -.8 -.4 +7.7/C ValR b LV 8.84 -.8 -.6 +7.2/D ZeroCoup2020Inv GI 103.11 +.1 -.5 +.8/B ZeroCoup2025Inv GL 97.34 +.9 -2.0 +1.8/EAmerican Funds2010TgtDtRtrA m TA 10.83 -.3 -.7 +4.8/A 2015TgtDtRtrA m TD 11.53 -.3 -.5 +5.1/B 2020TgtDtRtrA m TE 12.56 -.4 ... +5.7/A 2025TgtDtRtrA m TG 13.50 -.6 +.4 +6.6/A 2030TgtDtRtrA m TH 14.54 -.9 +.8 +7.5/A 2035TgtDtRtrA m TI 15.06 -1.1 +1.5 +8.6/A 2040TgtDtRtrA m TJ 15.45 -1.2 +1.6 +8.9/A 2045TgtDtRtrA m TK 15.71 -1.2 +1.8 +9.1/A 2050TgtDtRtrA m TN 15.39 -1.2 +1.9 +9.2/A AMCpA m LG 33.17 -.4 +8.0 +11.5/D AmrcnBalA m MA 27.12 +.1 +.8 +8.4/A AmrcnHiIncA m HY 10.12 +.5 +.5 +4.2/B AmrcnMutA m LV 40.61 ... +.5 +9.6/A BdfAmrcA m CI 12.56 +.4 -1.5 +1.6/C CptWldGrIncA m WS 50.43 -2.6 -.3 +7.8/C CptlIncBldrA m IH 59.87 -.6 -3.1 +4.5/B CptlWldBdA m IB 19.47 -.3 -1.6 +2.2/C EuroPacGrA m FG 52.93 -4.2 -3.1 +5.5/C FdmtlInvsA m LB 62.38 -.7 +1.6 +12.1/A GlbBalA m IH 31.88 -1.2 -.7 +5.0/B GrfAmrcA m LG 53.78 ... +8.6 +14.1/B HiIncMuniBdA m HM 15.79 +.4 +.7 +4.9/B IncAmrcA m AL 22.66 -.9 -1.6 +6.6/C IntlGrIncA m FB 32.93 -3.7 -4.4 +3.2/D IntrmBdfAmrA m CS 13.12 +.2 -.7 +.5/D InvCAmrcA m LB 40.25 -.2 +1.8 +10.8/B LtdTrmTEBdA m MS 15.51 +.2 +.1 +1.3/A MortgA m GI 9.84 +.3 -1.1 +1.1/A NewWldA m EM 64.38 -4.4 -3.8 +6.5/B NwPrspctvA m WS 44.76 -1.8 +3.7 +10.6/A STBdAmrcA m CS 9.81 +.2 -.1 +.5/D ShrtTrmTEBdA m MS 10.03 +.2 +.3 +.8/D SmCpWldA m SW 58.21 -1.2 +4.3 +8.7/C TheNewEcoA m LG 48.21 -2.5 +8.0 +12.2/C TxExBdA m MI 12.82 +.2 -.3 +2.9/B TxExmptFdofCAA m MC 17.46 +.3 -.2 +3.0/C TxExofNewYorkA m MY 10.63 +.2 -.5 +2.6/C USGovtSecA m GI 13.38 +.3 -1.2 +.7/C WAMtInvsA m LV 44.28 -.9 +1.0 +11.3/AAmerican IndependancKansasTxExBdIns SI 10.68 +.1 -.2 +1.8/C USInProtInstl IP 10.58 +1.0 +.2 +1.8/BAncoraThlnSmlMdI d SB 16.29 -1.2 +4.8 +9.5/CAngel OakMltStratIncAs m MU 11.21 +.1 +1.7 +3.3 MltStratIncIns MU 11.19 +.1 +1.9 +3.6AquilaCHTFKTA m SI 10.47 +.1 -.5 +1.8/C HawaiianTxFrA m SI 11.14 +.3 -.3 +1.3/D NATFIncA m SI 10.55 +.1 -.6 +2.4/A TxFrForUtahA m SI 10.18 +.1 -.6 +2.1/B TxFrofArizonaA m SI 10.46 +.1 -.5 +2.0/B TxFrofColoradoA m SI 10.31 +.3 -.5 +1.5/D TxFrofOregonA m SI 10.80 +.2 -.7 +1.4/DArbitrageInstl NE 13.07 +.3 -.1 +2.2/B R b NE 12.69 +.3 -.2 +2.0/BArielApprecInv b MV 48.01 +.4 +.3 +5.7/D Inv b MV 72.36 +2.6 +3.4 +8.6/BAristotleSaulGlbOppsI d IH 13.32 -1.2 +.2 +7.9/AArtisanEmMktsInv EM 15.38 -6.4 -8.4 +9.1 GlbOppsInstl WS 26.85 -2.0 +3.3 +11.6/A GlbOppsInv WS 26.55 -2.1 +3.2 +11.3/A GlbValueInv WS 17.55 -2.6 -3.4 +7.1 IntlInstl FG 32.56 -2.7 -2.8 +2.3/E IntlInv FG 32.37 -2.7 -2.9 +2.0/E IntlSmCpInv FR 22.96 -2.2 -.6 +4.5/E IntlValueInstl FB 36.42 -2.6 -6.0 +4.9/A IntlValueInv FB 36.27 -2.6 -6.1 +4.7/B MidCpInstl MG 44.76 -1.2 +7.9 +7.8/D MidCpInv MG 41.06 -1.3 +7.7 +7.6/D MidCpValueInv MV 23.01 +.5 +1.2 +7.7/C SmCpInvs SG 35.61 -.9 +16.6 +12.6/B ValInstl LV 14.41 -.1 -.8 +10.0/A ValInv LV 14.44 -.1 -.8 +9.8/AAshmoreEmMktsLcCyBdIns XP 6.97 -3.6 -8.2 +1.9 EmMktsTtlRetIns EB 7.54 -2.2 -6.9 +4.6AuxierFocInv d LV 22.26 +.6 -.3 +7.5/CAve MariaMariaWldEq WS 14.98 -1.4 -.7 +6.1/D Value MB 21.69 -.4 +3.9 +6.2/DBBHCorelN d LB 20.41 +1.3 -2.2 +7.3/E LtdDurN UB 10.16 +.2 +1.0 +1.8/ABMODivIncI LV 14.35 -1.4 +1.3 +11.5/A IntermTxFrI MI 11.14 +.2 +.1 +2.7/B IntermTxFrY MI 11.14 +.2 -.1 +2.4/B LgCpGrI LG 19.22 -.7 +6.2 +14.3/B LgCpGrY LG 19.04 -.6 +6.1 +14.0/B LgCpValI LV 15.64 -1.0 -2.7 +7.6/C LowVolEqI LV 14.86 +1.1 +1.4 +7.8/C MidCpGrI MG 17.14 -1.4 +6.4 +7.3/E MidCpValI MV 12.16 -.9 -2.3 +6.9/C ShrtTrmIncAdvI CS 9.28 +.1 +.3 +1.4/B ShrtTxFrI MS 10.15 +.3 +.7 +1.3/B SmCpGrI SG 20.69 +1.0 +11.0 +7.3/E StratIncY MU 9.06 +.1 -1.8 +2.5/D TCHCorPlusBdI CI 11.37 +.2 -1.6 +2.7/A TCHCorPlusBdY CI 11.38 +.2 -1.7 +2.5/A TCHCorpIncI TW 12.69 ... -2.2 +4.2/A TCHCorpIncY TW 12.71 +.1 -2.1 +4.1/A UltraShrtTxFrI MS 10.07 +.2 +.8 +1.0/CBNY MellonAsstAllcM MA 12.67 -1.2 +1.0 +6.3/B BdM CI 12.32 +.3 -1.6 +1.8/C EmMktsM EM 10.90 -7.2 -9.0 +6.0/B IncStkM LV 9.23 -1.7 -.4 +9.7/A IntermBdM CS 12.24 +.2 -.7 +1.1/C IntlApprecM FB 13.87 -2.4 -3.9 +3.5/C IntlM FB 13.34 -3.1 -3.6 +4.5/B LgCpStkM LB 6.13 -1.7 +1.8 +9.5/C MAIntrmMnBdM MT 12.42 +.2 -.3 +2.0/C MdCpMltStratM MG 18.18 -.8 +5.0 +9.3/C NYIntrmTEBdM MN 10.92 +.2 -.3 +2.3/B NtnIntrmMnBdM MI 13.31 +.2 -.2 +2.3/C NtnSTMnBdM MS 12.70 +.3 +.5 +.7/D PEIntrmMnBdM MP 11.95 +.2 ... +2.2/D STUSGovtSecM GS 11.51 +.1 -.1 +.1/D SmCpMltStratM SG 22.12 +1.2 +10.3 +11.3/CBairdAggrgateBdInstl CI 10.54 +.2 -1.8 +2.2/B CorPlusBdInstl CI 10.88 +.2 -1.7 +2.6/A IntermBdInstl CI 10.76 +.1 -1.2 +1.5/D QlInTrmMnBdIns MI 11.37 +.3 -.2 +1.5/E ShrtTrmBdInstl CS 9.56 +.2 +.1 +1.3/BBaronAsstInstl MG 78.37 +.9 +11.2 +12.8/A AsstRetail b MG 75.69 +.9 +11.0 +12.5/A DiscvInstl SG 21.34 +3.3 +16.6 +16.6/A DiscvRetail b SG 21.13 +3.3 +16.5 +16.3/A EmMktsInstl EM 13.99 -6.0 -9.0 +5.6/B EmMktsRetail b EM 13.93 -6.1 -9.1 +5.4/C FifthAvenuGrIns LG 29.66 -1.2 +14.5 +15.6/A FifthAvenuGrRtl b LG 29.12 -1.2 +14.3 +15.3/A FocedGrInstl MG 17.71 +2.2 +13.1 +9.5/C GrInstl MG 77.60 +2.1 +11.6 +11.8/B GrRetail b MG 75.40 +2.1 +11.4 +11.5/B IntlGrInstl FG 24.03 -2.6 -.7 +9.2/A IntlGrRetail b FG 23.70 -2.7 -.8 +8.9/A OppInstl MG 21.23 +.8 +20.6 +15.4/A OppRetail b MG 20.48 +.7 +20.5 +15.1/A PtnrsInstl MG 56.82 +1.1 +14.3 +12.7/A PtnrsRetail b MG 55.62 +1.1 +14.1 +12.4/A RlEsttInstl SR 28.61 -1.0 -4.7 +5.1/E RlEsttRetail b SR 28.17 -1.0 -4.8 +4.8/E SmCpInstl SG 32.38 +2.0 +10.3 +12.2/B SmCpRetail b SG 31.23 +2.0 +10.2 +11.9/CBarrett AssociatesBarrettOpp LV 29.91 -.7 -.2 +10.7/ABeckerValEqRetail d LV 19.29 +.1 -1.0 +7.4/DBerkshireFoc d ST 26.16 ... +21.8 +20.1/CBernsteinCaliforniaMuni SS 14.08 +.2 +.2 +1.6/A IntermDur CI 12.87 +.2 -1.4 +2.3/B IntermDurInstl CI 14.67 +.2 -1.3 +2.4/A NewYorkMuni SS 13.79 +.3 -.1 +1.7/A ShrtDrDvRSMn MS 12.54 +.2 +.6 +.5/EBerwynInc d XY 13.51 +.4 +1.9 +4.0/ABishop StreetHawaiiMuniBdIns SI 10.40 +.2 -.5 +1.8/CBlackRock4060TrgtAlInvC m CA 11.58 -.8 -1.3 +3.1 AdUSTtlMInvA m LB 25.98 -.9 +2.4 +7.9/E AdUSTtlMInvIns LB 27.13 -.8 +2.6 +8.1/D AdUSTtlMInvInvC m LB 16.89 -.9 +2.0 +7.0/E AdvtgGlbInstl WS 21.53 -2.3 -1.0 +6.1/D AdvtgGlbInvA m WS 20.47 -2.3 -1.2 +5.7/D AdvtgGlbInvC m WS 16.79 -2.4 -1.5 +4.9/E AdvtgIntlIns FB 16.77 -3.0 -3.1 +5.2/A AdvtgIntlInvA m FB 16.59 -3.0 -3.2 +4.9/A AdvtgLCCorIns LB 16.92 -1.0 +3.3 +11.3/A AdvtgLCCorInvA m LB 16.31 -1.0 +3.2 +11.0/B AdvtgLCCorInvC m LB 14.02 -1.1 +2.8 +10.2/C AdvtgLCValIns LV 29.08 -.9 -.6 +9.0/B AdvtgLCValInvA m LV 28.51 -.9 -.7 +8.7/B AdvtgLCValInvC m LV 26.48 -1.0 -1.1 +7.9/C AdvtgLgCpGrIns LG 16.33 -1.0 +7.4 +13.2/B AdvtgLgCpGrInvA m LG 15.64 -.9 +7.3 +12.9/C AdvtgSmCpGrIns SG 22.33 +1.5 +14.0 +9.9/D AdvtgSmCpGrInvA m SG 17.24 +1.5 +13.8 +9.5/D AsaDrgnIns PJ 15.62 -9.0 -8.9 +2.2/E AsaDrgnInvA m PJ 15.41 -9.0 -9.0 +2.0/E BalCptlInstl MA 23.13 -.5 +1.9 +8.1 BalCptlInvA m MA 23.03 -.5 +1.8 +7.8 BalCptlInvC m MA 20.06 -.5 +1.4 +7.0 BasValInstl LV 26.27 -.9 +.1 +5.4/E BasValInvA m LV 25.95 -.9 ... +5.2/E BasValInvC m LV 22.91 -1.0 -.5 +4.3/E CAMuniOppsInstl MF 12.76 +.2 +1.3 +4.3/A CAMuniOppsInvA m MF 12.74 +.1 +1.1 +4.0/A CAMuniOppsInvA1 b MF 12.76 +.2 +1.3 +4.2/A CorBdInstl CI 9.32 +.1 -1.5 +1.6/C CorBdInvA m CI 9.34 +.2 -1.6 +1.3/D CorBdInvC m CI 9.30 +.1 -2.0 +.6/E CorBdK CI 9.35 +.1 -1.5 +1.7/C CorBdSvc b CI 9.33 +.2 -1.6 +1.3/D CptlApprecInstl LG 31.74 +.2 +13.9 +14.8/A CptlApprecInvA m LG 29.44 +.2 +13.8 +14.5/A CptlApprecInvC m LG 21.98 +.1 +13.3 +13.6/B CptlApprecK LG 31.92 +.3 +14.0 +15.0/A CptlApprecR b LG 24.51 +.2 +13.6 +14.2/B CrdtStrIncIns MU 10.08 -.2 -.1 +3.8/B CrdtStrIncInvA m MU 10.08 -.3 -.1 +3.6/B EmMktsInstl EM 22.22 -6.7 -5.7 +5.7/B EmMktsInvA m EM 21.41 -6.7 -5.8 +5.3/C EngyResInvA m EE 19.23 -.2 +3.9 -4.8/D EqDivInstl LV 22.59 -.6 -.4 +10.7/A EqDivInvA m LV 22.51 -.7 -.5 +10.4/A EqDivInvC m LV 21.68 -.7 -.8 +9.6/A EqDivR b LV 22.67 -.7 -.6 +10.0/A EuroInvA m ES 14.72 -2.5 -3.3 +.3/E Exch LB 1028.14 -1.7 -2.0 +8.2/D FltngRtIncInstl BL 10.12 ... +1.6 +3.7/C FltngRtIncInvA m BL 10.12 ... +1.4 +3.4/C FltngRtIncInvC m BL 10.12 -.1 +1.2 +2.7/E FocGrInstl LG 4.70 +.2 +15.2 +15.4/A FocGrInvA m LG 4.35 +.2 +14.8 +15.1/A GNMAInstl GI 9.22 +.2 -.9 +1.0/A GNMAInvA m GI 9.26 +.2 -1.0 +.8/C GlbAllcIncInstl IH 19.46 -1.3 -1.8 +3.7/D GlbAllcIncInvA m IH 19.32 -1.3 -1.9 +3.4/D GlbAllcIncInvC m IH 17.38 -1.4 -2.2 +2.7/E GlbAllcIncR b IH 18.37 -1.3 -2.1 +3.1/D GlbLSCrdtInstl XS 10.32 -.6 -.3 +1.4/D GlbLSCrdtInvA m XS 10.29 -.6 -.5 +1.2/E GlbLSCrdtInvC m XS 10.08 -.7 -.9 +.4/E HYBdInstl HY 7.60 -.1 +.2 +5.0/A HYBdInvA m HY 7.60 -.1 ... +4.6/B HYBdInvC m HY 7.61 -.1 -.3 +3.9/C HYBdK HY 7.60 -.2 +.2 +5.0/A HYBdSvc b HY 7.60 -.2 +.1 +4.6/B HYMuniInstl HM 9.59 +.3 +1.4 +5.5/B HighEqIncIns LV 27.18 -.4 -.2 +5.1/E HighEqIncInvA m LV 23.32 -.4 -.3 +4.7/E HighEqIncInvC m LV 15.75 -.5 -.7 +4.0/E HthSciOpIns SH 60.26 +1.8 +7.3 +6.6/A HthSciOpInvA m SH 57.48 +1.8 +7.2 +6.3/A HthSciOpInvC m SH 50.49 +1.7 +6.8 +5.6/B InProtBdInstl IP 10.56 +.9 +.2 +1.7/B InProtBdInvA m IP 10.31 +.9 +.1 +1.4/C InProtBdInvC m IP 9.97 +.7 -.2 +.7/E IntlDivIns FB 28.57 -1.2 -7.3 -.4/E IntlDivInvA m FB 26.72 -1.2 -7.4 -.7/E IntlInstl FB 16.68 -1.8 -6.1 +4.7/B IntlInvA m FB 16.31 -1.9 -6.2 +4.3/B IntlInvC m FB 15.18 -1.9 -6.6 +3.3/D LCFocGrIns LG 15.11 +.1 +15.2 +17.7/A LCFocGrInvA m LG 14.10 +.1 +15.0 +17.3/A LCFocGrInvC m LG 11.13 ... +14.5 +16.4/A LPDyn2020Instl TE 15.73 -.6 +.4 +5.5 LPDyn2020InvA m TE 14.47 -.7 +.3 +5.2 LPDyn2030Instl TH 14.00 -1.0 +.8 +7.0 LPDyn2030InvA m TH 13.45 -1.0 +.7 +6.7 LPDyn2040Instl TJ 17.68 -1.3 +.7 +8.0 LPDyn2040InvA m TJ 16.16 -1.3 +.6 +7.8 LatinAmerInstl LS 43.83 -4.1 -12.3 +1.6/C LatinAmerInvA m LS 43.25 -4.1 -12.4 +1.2/C LngHrznEqInvA m WS 13.25 -1.6 +1.6 +3.7/E LowDurBdInstl CS 9.48 +.1 +.1 +1.3/B LowDurBdInvA m CS 9.48 +.1 ... +1.0/C LowDurBdInvC m CS 9.47 -.1 -.5 +.2/E LowDurBdK CS 9.47 +.1 +.1 +1.3/B ManagedIncK XY 9.85 -.2 -.4 +4.7 MidCapDivIns MV 18.74 +.3 +2.9 +8.3/B MidCapDivInvA m MV 17.88 +.3 +2.8 +8.0/C MidCpGrEqInstl MG 25.73 +.7 +14.2 +14.3/A MidCpGrEqInvA m MG 22.37 +.7 +14.0 +13.9/A MidCpGrEqInvC m MG 17.62 +.6 +13.6 +13.1/A NJMuniBdInstl MJ 11.05 +.4 +.4 +4.0/A NJMuniBdInvA m MJ 11.06 +.4 +.3 +3.8/A NYMuniOppsInstl MN 11.31 +.1 +.8 +4.5/A NYMuniOppsInvA m MN 11.32 +.1 +.8 +4.2/A NYMuniOppsInvA1 b MN 11.32 +.1 +.9 +4.4/A NYMuniOppsInvC m MN 11.31 +.1 +.3 +3.5/A NatrlResTrInstl SN 32.30 -3.1 -1.6 +2.5/C NatrlResTrInvA m SN 30.65 -3.1 -1.7 +2.3/C NtnlMnInstl MI 10.79 +.2 +.2 +3.0/A NtnlMnInvA m MI 10.80 +.1 ... +2.7/B NtnlMnInvC m MI 10.80 +.1 -.3 +2.0/D PAMuniBdInstl MP 10.96 +.2 +.2 +3.3/A PAMuniBdInvA m MP 10.97 +.2 +.1 +3.1/B ShrtTrmMuniIns MS 10.08 +.3 +.7 +.7/D ShrtTrmMuniInvA m MS 10.09 +.3 +.7 +.4/E StrGlbBdIncIns IB 5.84 -.5 -1.5 +3.6 StrGlbBdIncIvA m IB 5.83 -.7 -1.6 +3.3 StrIncOpA m NT 9.75 -.3 -.6 +2.0/D StrIncOpC m NT 9.75 -.2 -.9 +1.3/E StrIncOpIns NT 9.76 -.1 -.4 +2.3/C StratMuOpIns MI 11.75 +.2 +1.5 +4.9/A StratMuOpInvA m MI 11.74 +.1 +1.3 +4.6/A StratMuOpIvC m MI 11.75 +.2 +1.0 +3.8/A TactOppsInstl TV 15.14 -.5 +5.1 +3.2 TactOppsInvA m TV 15.03 -.5 +5.0 +2.9 TechOppsInstl ST 29.48 -1.1 +15.9 +24.3/A TechOppsInvA m ST 27.41 -1.1 +15.8 +23.9/A TechOppsInvC m ST 23.33 -1.2 +15.3 +22.9/B TtlRetInstl CI 11.32 ... -1.7 +2.0 TtlRetInvA m CI 11.33 -.1 -1.9 +1.7 TtlRetInvC m CI 11.32 -.2 -2.3 +1.0 TtlRetR b CI 11.33 -.2 -2.1 +1.4 USGovtBdInstl GI 10.16 +.3 -.8 +1.1/A USGovtBdInvA m GI 10.18 +.3 -1.0 +.8/B USMortgInstl CI 9.96 +.2 -.9 +1.9/BBogle Investment ManSmCpGrInstl SB 33.11 -.7 +6.0 +9.8Boston PartnersLSEqInstl LO 20.85 -2.9 -6.4 +6.0/B SmCpValIIInstl SV 26.98 -.4 +2.7 +9.4/C SmCpValIIInv b SV 25.80 -.4 +2.6 +9.1/CBoston TrustAsstMgmt AL 47.07 -.5 +.4 +8.8/A Eq LB 23.75 -.9 +.5 +10.6/BBragg Capital TrustQueensRdSmCpVal SV 27.84 +1.3 +2.5 +7.1/DBrandesIntlEqI FV 17.67 -1.4 +.4 +3.9/BBridgesInvm LG 63.62 -.8 +5.2 +10.0/EBridgewayAggresivInvs1 MB 73.86 -3.9 -2.0 +7.9/C BlueChip35Idx LB 14.58 -.7 +.1 +10.6/B SmCpGr SG 30.57 +2.0 +10.5 +13.4/B SmCpVal SV 29.74 +2.2 +12.1 +11.3/A UltraSmCo SV 32.57 +3.8 +7.7 +4.1/E UltraSmCoMkt d SB 15.99 +2.0 +12.1 +11.7/BBright RockMidCpGrInstl MG 17.71 -.3 +2.9 +11.9/B QualLgCpInstl LB 16.41 +.6 -.4 +7.8/EBroadviewOpp SB 37.54 +1.4 +8.7 +7.8/DBrookeld InvestmenGlbLtdInfrasI XO 12.41 +1.6 -.8 +1.9/E GlbLtdInfrasY XO 12.40 +1.6 -.8 +1.9/E GlbLtdRlEsttI GR 13.09 +1.2 ... +5.1/CBrown AdvisoryFlexEqIns d LG 21.91 -.9 +5.5 +11.7/C GrEqInstl d LG 23.91 +.3 +14.0 +13.7/B GrEqInv d LG 23.69 +.3 +13.9 +13.6/B IntermIncInv d CI 10.35 +.2 -.8 +1.4/D MrylndBdInv d SI 10.51 +.2 +.4 +2.1/B SmCpFdmtlValIns d SB 29.49 +1.9 +3.7 +10.3/C SmCpGrInv d SG 20.46 +1.9 +10.2 +11.7/C SmrstEmMktsIns d EM 9.95 -6.6 -11.5 +1.7/EBrown Cap MgmtSmCoInv b SG 106.04 +1.5 +18.8 +19.2/ABruceBruce MA 524.16 +1.1 -.2 +5.6/CBuffaloDiscv MG 25.45 -.2 +5.1 +10.3/B EmergOpps SG 17.74 +3.0 +13.6 +11.6/C FlexInc AL 15.53 -.8 +.5 +6.7/C Gr LG 32.08 -.8 +10.1 +11.6/C HY HY 10.97 +.4 ... +3.3/D LgCp LG 30.51 -1.1 +5.1 +12.4/C MidCp MG 14.53 -.6 +6.8 +5.7/E SmCp SG 17.09 +2.3 +16.6 +13.0/BCG Capital MarketsCorFI CI 7.87 +.1 -1.9 +1.8 EmMktsEqInvms EM 14.59 -6.6 -10.0 +6.6 IntlEq FB 12.52 -3.6 -3.9 +4.7 IntlFI IB 7.90 +.8 +2.2 +4.6/A LgCpEq LG 20.00 -.8 +3.0 +9.4/E MuniBdInvms ML 9.15 +.2 -.8 +2.2/E SmMidCpEq SG 21.84 +.1 +5.2 +5.4/ECGMFoc LB 43.54 -11.1 -18.4 .../E Mut AL 28.22 -5.1 -9.0 +2.3/E Rlty MB 28.71 -4.1 -10.7 +5.0/ECIBCAtDipEqInstl LB 20.13 ... +5.0 +10.9/BCMAdvsFI CS 11.12 +.2 -.2 +2.4/ACRMMidCpValInstl MB 23.58 +1.5 +8.2 +11.8/A SmCpValInstl SB 20.04 +.7 +1.3 +10.8/B SmCpValInv SB 17.38 +.6 +1.2 +10.6/BCalamosCnvrtA m CV 18.60 -.3 +6.0 +6.2/C CnvrtC m CV 18.42 -.3 +5.6 +5.4/D CnvrtInstl CV 16.68 -.2 +6.1 +6.5/C EvolvingWldGrA m EM 14.03 -6.0 -8.0 +1.6/E EvolvingWldGrI EM 14.13 -6.0 -7.8 +1.9/E GlbGrIncA m IH 9.44 -1.9 -.1 +5.5/A GlbGrIncC m IH 8.39 -2.0 -.5 +4.8/B GlbGrIncI IH 9.71 -1.9 ... +5.8/A GrA m LG 34.35 -1.2 +5.8 +8.4/E GrC m LG 21.82 -1.3 +5.4 +7.5/E GrIncA m AL 32.74 -1.0 +2.7 +8.5/A GrIncC m AL 32.91 -1.1 +2.3 +7.7/B GrIncInstl AL 31.47 -1.1 +2.8 +8.8/A GrInstl LG 45.03 -1.2 +5.9 +8.6/E IntlGrA m FG 20.37 -5.3 -4.8 +5.4/C IntlGrInstl FG 20.86 -5.3 -4.7 +5.7/C MktNetrlIncA m NE 13.46 -.1 +2.1 +3.6/A MktNetrlIncC m NE 13.68 -.1 +1.7 +2.9/B MktNetrlIncIns NE 13.31 ... +2.3 +3.9/ACalvertBalA m MA 31.79 ... +1.1 +5.3/D BalC m MA 30.78 -.1 +.7 +4.4/E BdA m CI 15.79 +.3 -1.0 +2.6/A EqA m LG 45.25 +.1 +5.5 +10.6/D EqC m LG 26.55 ... +5.1 +9.8/E IncA m TW 15.91 ... -2.7 +3.0/C IntlEqA m FB 17.08 -3.2 -2.9 +1.7/E MdCpA m MB 33.17 +.4 +5.2 +3.6/E RspMuniIncA m MI 15.64 +.1 -.5 +2.5/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 -.7 +2.4 +13.2/A NL Vanguard TtlSMIdxAdmrl LB 199,003 -.4 +3.2 +13.1/A NL Vanguard TtlSMIdxInv LB 131,182 -.4 +3.2 +13.0/A NL Vanguard TtInSIdxInv FB 125,611 -3.7 -4.4 +6.2/B NL Vanguard InsIdxIns LB 125,168 -.7 +2.4 +13.2/A NL Vanguard TtlSMIdxIns LB 119,160 -.4 +3.2 +13.1/A NL Vanguard InsIdxInsPlus LB 98,320 -.7 +2.4 +13.2/A NL Fidelity Contrafund LG 96,758 -.7 +9.1 +15.7/B NL Vanguard TtInSIdxInsPlus FB 95,711 -3.7 -4.4 +6.3/B NL American Funds GrfAmrcA m LG 90,175 0.0 +8.6 +15.2/B 5.75 Vanguard WlngtnAdmrl MA 85,039 -.8 -1.2 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,958 +.3 -1.5 +2.2/C NL Fidelity 500IndexPrm LB 77,667 -.7 +2.4 +13.2/A NL American Funds IncAmrcA m AL 73,778 -.9 -1.6 +7.7/D 5.75 Dodge & Cox Stk LV 69,866 +.6 +1.2 +12.7/A NL Vanguard TtInSIdxAdmrl FB 69,425 -3.7 -4.4 +6.3/B NL American Funds CptlIncBldrA m IH 67,294 -.6 -3.1 +6.0/B 5.75 American Funds AmrcnBalA m MA 64,315 +.1 +.8 +9.3/A 5.75 American Funds InvCAmrcA m LB 62,412 -.2 +1.8 +12.6/B 5.75 Dodge & Cox IntlStk FB 61,244 -3.2 -7.6 +5.7/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsFidelity Select Multimedia CD NL 76.87 +6.9 800-544-8544 Fidelity Advisor SeriesGrOpps LG NL 15.18 +5.9 877-208-0098 Franklin Templeton UtlsR6 SU NL 18.83 +5.5 800-342-5236 ProFunds RlEsttUltSctInv LE NL 44.81 +5.5 888-776-3637 Franklin Templeton UtlsA m SU 4.25 18.68 +5.4 800-342-5236 Franklin Templeton UtlsAdv SU NL 18.83 +5.4 800-342-5236 Franklin Templeton UtlsC m SU 1.00 18.59 +5.4 800-342-5236 Franklin Templeton UtlsR b SU NL 18.61 +5.4 800-342-5236 Fidelity TelecomandUtls SU NL 26.37 +5.3 800-544-8544 Miller OppFI b MB NL 27.39 +5.3 877-721-1926 Miller OppI MB NL 28.84 +5.3 877-721-1926 Pacic Advisors SmCpValA m SB 5.75 31.77 +5.3 800-282-6693 Miller OppC m MB 1.00 24.97 +5.2 877-721-1926 Fidelity Advisor GrowthOppsA m LG 5.75 76.05 +5.0 877-208-0098 Fidelity Advisor GrowthOppsI LG NL 81.46 +5.0 877-208-0098 Vanguard UtlsIdxAdmrl SU NL 58.77 +5.0 800-662-7447 Fidelity Advisor GrowthOppsM m LG 3.50 75.54 +4.9 877-208-0098 Fidelity Advisor UtilitiesI SU NL 32.28 +4.9 877-208-0098 Hennessy GasUtilityInv b SU NL 29.37 +4.9 800-966-4354 ICON UtlsS SU NL 8.79 +4.9 800-828-4881 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 95.64 +38.6 888-776-3637 Lord Abbett DevelopingGrF b SG NL 30.11 +24.7 888-522-2388 Lord Abbett DevelopingGrI SG NL 33.28 +24.7 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.06 +24.6 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.17 +24.5 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.24 +24.4 888-522-2388 Virtus InvtvGrStkIns LG NL 25.73 +24.3 888-784-3863 Lord Abbett DevelopingGrC m SG 1.00 21.66 +24.0 888-522-2388 Wasatch UlGr d SG NL 25.43 +24.0 800-551-1700 Morgan Stanley InsMidCpGrI MG NL 20.81 +23.6 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 17.61 +23.4 800-548-7786 Ivy MicroCpGrA m SG 5.75 31.09 +23.0 800-777-6472 Morgan Stanley MltCpGrTrustI LG NL 42.95 +22.6 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 39.00 +22.4 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 28.84 +22.1 800-869-6397 Morgan Stanley MltCpGrTrustB m LG 5.00 28.43 +21.9 800-869-6397 Berkshire Foc d ST NL 26.16 +21.8 877-526-0707 Touchstone SdCptlInsGr LG NL 24.97 +21.3 800-543-0407 Virtus KARMidCapGrA m MG 5.75 33.60 +21.3 800-243-1574 Touchstone SdCptlSelGrY LG NL 17.64 +21.2 800-543-0407 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018 2 0 1 8 0 7 0 4 m m 1 6 p d f 1 0 4 J u l 1 8 0 3 : 4 7 : 2 9

PAGE 51

ShrtDurIncA m CS 15.83 +.1 -.1 +1.5/B USLCCrRspnbIdxA m LB 22.66 -.9 +1.9 +9.8/CCambiarGlblUltrFcsInv d WS 19.58 -2.0 -1.3 +1.6/E IntlEqInv d FB 27.25 -2.6 -4.1 +3.6/C OppInstl LV 23.43 -.6 -1.4 +7.6/C OppInv LV 23.49 -.6 -1.5 +7.4/D SmCpInstl d SB 20.43 +.2 +4.7 +3.4/E SmCpInv d SB 19.96 +.2 +4.6 +3.2/ECarillonClVtCptlApprA m LG 43.83 -1.9 +4.4 +13.4/B EagleGrIncA m LV 20.70 -.2 -.6 +9.7/A EagleGrIncC m LV 19.83 -.3 -1.0 +8.8/B EglMidCpGrA m MG 60.99 -.7 +8.0 +12.2/B EglMidCpGrC m MG 48.83 -.8 +7.6 +11.4/B EglMidCpStkA m MG 28.97 -1.0 +2.1 +7.2/E EglSmCpGrA m SG 64.45 +.8 +8.1 +10.2/D EglSmCpGrC m SG 47.66 +.7 +7.7 +9.5/D ReamsCore+BdI CI 31.03 +.5 -1.3 +1.8/C ReamsCoreBdI CI 11.22 +.6 -.7 +2.0/B ReamsUnconsBdI NT 11.61 +.3 -.6 +2.0/D ReamsUnconsBdY b NT 11.67 +.3 -.8 +1.7/D ScoutIntlI FB 20.84 -1.3 -2.9 +5.0/A ScoutMdCpI MB 19.38 -1.6 +1.9 +13.2/A ScoutSmCpI SG 30.39 +1.3 +8.8 +15.4/ACausewayIntlValInstl d FV 16.25 -2.9 -6.2 +3.3/B IntlValInv d FV 16.12 -3.0 -6.3 +3.1/CCenter Coast CapitalBrkdMLPFocA m LP 6.82 -2.5 -2.0 -4.8/B BrkdMLPFocC m LP 6.29 -2.5 -2.3 -5.5/BChamplainSmCoAdv b SG 22.71 +1.5 +14.1 +15.4/ACity National RochdaCorpBdServicing CS 10.19 +.1 -.7 +.9/C DivIncN b LV 38.36 +1.5 -3.4 +6.8/DClearBridgeAggresivGrA m LG 215.71 +1.5 +6.0 +5.9/E AggresivGrC m LG 172.62 +1.4 +5.7 +5.2/E AggresivGrI LG 238.18 +1.5 +6.2 +6.3/E AggresivGrIS LG 240.75 +1.5 +6.3 +6.4/E AllCpValA m LV 14.25 +.1 -2.0 +8.1/C AllCpValC m LV 12.28 +.2 -2.2 +7.5/C ApprecA m LB 23.74 -.7 +.6 +9.4/C ApprecC m LB 22.84 -.8 +.3 +8.7/D ApprecI LB 23.61 -.7 +.8 +9.8/C ApprecIS LB 23.69 -.7 +.8 +9.9/C CBIntlSmCpI FA 17.67 -7.0 -7.6 +3.9/D DivStrat1 LB 22.98 -.2 -1.6 +10.0/C DivStratA m LB 22.97 -.2 -1.7 +9.7/C DivStratC m LB 22.65 -.3 -2.1 +9.0/D DivStratI LB 23.57 -.2 -1.6 +10.0/C IntlGrC m FG 41.36 -3.2 +3.2 +8.5/A IntlGrI FG 47.73 -3.1 +3.7 +9.6/A IntlValA m FV 10.87 -5.1 -8.0 +2.7/C IntlValIS FV 10.93 -5.2 -7.8 +3.1/C LgCpGrA m LG 43.41 -1.2 +6.8 +13.8/B LgCpGrC m LG 34.92 -1.3 +6.5 +13.0/B LgCpGrI LG 48.12 -1.2 +7.0 +14.2/B LgCpValA m LV 32.36 +.8 -1.9 +6.7/D LgCpValC m LV 31.44 +.7 -2.3 +5.9/E LgCpValI LV 32.30 +.8 -1.8 +7.0/D MidCpA m MB 33.36 -.5 -.2 +5.7/D MidCpC m MB 26.64 -.6 -.5 +5.0/E MidCpI MB 37.05 -.5 ... +6.1/D MidCpIS MB 37.38 -.5 ... +6.2/D SmCpC m SG 40.71 +1.2 +5.8 +11.1/C SmCpGrA m SG 39.38 +1.7 +20.0 +14.3/A SmCpGrI SG 42.00 +1.7 +20.2 +14.7/A SmCpGrIS SG 42.42 +1.8 +20.3 +14.9/A SmCpGrR b SG 38.41 +1.7 +19.9 +14.1/A SmCpI SG 64.40 +1.3 +6.3 +12.3/B SmCpValA m SV 20.47 -.1 +2.9 +7.7/D TactDivIncA m MV 16.12 -.2 -1.7 +1.0/E TactDivIncC m MV 15.32 -.2 -2.0 +.3/E TactDivIncI MV 16.24 -.1 -1.6 +1.3/E ValTrustC m LB 78.41 -.2 -2.0 +5.8/E ValTrustI LB 94.21 -.2 -1.5 +6.8/EClermontCLSGrandIncN CA 11.24 -1.6 -1.1 +4.6/BClipperClipper LB 118.11 -.5 +1.9 +12.2/ACohen & SteersDivVal,IncInstl LB 13.76 -1.1 -2.3 +8.3/D GlbInfras,IncI XO 18.38 +1.1 -1.8 +5.3/B GlbRltys,IncA m GR 52.66 +.8 +.1 +6.0/B GlbRltys,IncI GR 52.90 +.8 +.2 +6.4/A InstlRltys SR 42.93 +3.3 +1.6 +7.9/A IntlRltyA m GR 11.86 -.8 +.2 +5.7/B IntlRltyI GR 11.93 -.7 +.4 +6.1/B PrfrdScInc,IncA m RR 13.46 +.1 -2.3 +5.2/B PrfrdScInc,IncC m RR 13.38 ... -2.7 +4.5/D PrfrdScInc,IncI RR 13.49 +.2 -2.2 +5.5/A RlEsttSecIncA m SR 14.77 +3.7 +1.1 +8.7/A RlEsttSecIncC m SR 13.38 +3.7 +.8 +8.0/A RlEsttSecIncIns SR 15.55 +3.7 +1.2 +9.0/A Rltys SR 63.71 +3.3 +1.5 +7.6/BColorado BondSharesATxEx f SI 9.10 +.5 +2.6 +4.8/AColumbiaAMTFrCAIMBIns MF 10.27 +.3 -.1 +2.6/C AMTFrCTIMBIns SI 10.34 +.3 -.1 +1.6/D AMTFrIMBA m MI 10.30 +.3 -.5 +2.1/C AMTFrIMBIns MI 10.30 +.3 -.4 +2.3/C AMTFrMAIMBIns MT 10.36 +.2 -.4 +1.8/D AMTFrNYIMBIns MN 11.66 +.2 -.3 +2.1/B AMTFrORIMBIns SI 12.15 +.2 -.3 +1.9/B AMTFrSCIMBIns SI 9.99 +.2 -.5 +2.0/B AcornA m MG 13.69 +.6 +10.9 +12.1/B AcornC m MG 6.74 +.5 +10.5 +11.3/B AcornIns MG 16.40 +.6 +10.9 +12.4/A AcornIntSelIns FG 29.55 -1.7 +1.0 +9.8/A AcornIntlA m FR 44.38 -3.8 -1.3 +5.8/E AcornIntlC m FR 42.30 -3.9 -1.7 +5.0/E AcornIntlIns FR 44.50 -3.8 -1.2 +6.1/E AcornSelA m MG 14.42 +.6 +6.6 +12.2/B AcornSelIns MG 16.47 +.6 +6.8 +12.5/A AcornUSAA m SG 14.08 +2.9 +16.6 +13.1/B AcornUSAIns SG 17.24 +2.9 +16.7 +13.4/B BalA m MA 40.64 -.5 -1.3 +5.9/C BalIns MA 40.56 -.4 -1.2 +6.2/B BdA m CI 8.29 +.2 -1.7 +2.0/B BdIns CI 8.29 +.2 -1.6 +2.3/B ContrCoreA m LB 25.40 -.8 -1.1 +8.9/D ContrCoreIns LB 25.61 -.8 -1.0 +9.2/C ContrCoreV f LB 25.16 -.8 -1.1 +8.9/D ContrEurpA m ES 7.16 -2.5 -2.2 +2.7/D ConvrtSecsA m CV 20.74 -1.4 +5.1 +7.4/A ConvrtSecsIns CV 20.77 -1.4 +5.3 +7.7/A CorpIncA m TW 9.83 ... -3.2 +2.7/D CorpIncIns TW 9.83 ... -3.1 +2.9/C CptAllcAgrA m AL 12.76 -1.7 -.1 +7.9/A CptAllcAgrC m AL 12.41 -1.8 -.5 +7.1/B CptAllcCnsA m XY 9.96 -.3 -1.1 +3.1/C CptAllcMdAgA m MA 12.36 -1.3 -.2 +6.9/B CptAllcMdAgC m MA 12.39 -1.3 -.6 +6.1/C CptAllcMdAgIns MA 12.33 -1.3 -.1 +7.2/A CptAllcMdCnsA m CA 10.74 -.5 -.6 +4.3/C CptAllcModA m CA 11.15 -1.0 -.5 +5.8/A CptAllcModC m CA 11.06 -1.1 -.9 +5.0/B DiscpCoreA m LB 12.28 -1.5 +2.8 +10.5/B DiscpSmCoreV f SB 7.35 +.8 +5.6 +6.2/E DivIncA m LV 21.52 -1.0 -1.5 +10.6/A DivIncC m LV 20.86 -1.1 -1.9 +9.8/A DivIncIns LV 21.54 -1.0 -1.4 +10.9/A DivIncV f LV 21.53 -1.0 -1.5 +10.6/A DivOppA m LV 9.46 -.9 -.8 +8.1/C DivOppC m LV 9.26 -.9 -1.2 +7.3/D EmMktsIns EM 12.55 -7.0 -9.1 +6.5/B FltRtA m BL 9.11 -.1 +2.3 +4.0/B GlEngNatResA m SN 20.19 -2.1 +2.1 +5.4/B GlEngNatResI SN 20.45 -2.2 +2.1 +5.6/B GlbDivOppA m WS 18.28 -2.1 -4.8 +4.1/E GlbDivOppIns WS 18.34 -2.1 -4.6 +4.4/E GlbEqValA m WS 13.35 -2.1 -2.6 +5.6/D GlbOppsA m IH 13.65 -1.7 -.5 +6.1/A GlbStratEqA m WS 15.04 -2.7 -.3 +8.3/B GlbStratEqC m WS 12.82 -2.7 -.7 +7.5/C GlbTechGrA m ST 33.70 -2.7 +11.5 +22.9/B GlbTechGrC m ST 30.27 -2.8 +11.1 +22.0/B GlbTechGrIns ST 35.02 -2.7 +11.6 +23.2/A GrtrChinaA m CH 50.59 -7.4 -1.0 +9.3/B HYBdA m HY 2.83 -.3 -2.3 +3.4/D HYBdC m HY 2.82 ... -2.3 +2.8/E HYMuniA m HM 10.55 +.5 +1.5 +4.3/C HYMuniIns HM 10.55 +.5 +1.6 +4.5/C IncBuilderA m XY 11.71 -.1 ... +4.5/A IncOppsA m HY 9.49 -.2 -2.2 +3.2/D LgCpEnhCoreA b LB 24.13 -1.3 +2.2 +11.0/B LgCpEnhCoreIns LB 24.09 -1.3 +2.3 +11.2/A LgCpGrA m LG 42.46 -1.4 +7.0 +11.1/D LgCpGrC m LG 35.56 -1.4 +6.6 +10.2/D LgCpGrIIIA m LG 17.97 -1.4 +6.9 +10.5/D LgCpGrIIIC m LG 12.65 -1.4 +6.5 +9.6/E LgCpGrIIIIns LG 19.39 -1.3 +7.0 +10.7/D LgCpGrIns LG 44.10 -1.3 +7.1 +11.3/D LgCpGrV f LG 42.09 -1.4 +7.0 +11.1/D LgCpIdxA b LB 49.23 -.7 +2.2 +11.1/B LgCpIdxIns LB 49.51 -.7 +2.3 +11.4/A LgCpValA m LV 13.98 -.8 -3.3 +7.7/C LmtDurCrdtA m CS 9.65 ... -.8 +1.5/B MNTxExmptA m SM 5.38 +.1 -.5 +2.6/B MidCapGrA m MG 27.30 -.3 +7.2 +9.0/C MidCapGrIns MG 29.15 -.3 +7.4 +9.3/C MidCapIdxA b MB 17.00 +.1 +3.5 +10.4/A MidCapIdxIns MB 16.93 ... +3.6 +10.6/A Pac/AsIns DP 10.46 -6.7 -5.2 +8.4/B QualityIncA m CI 5.33 +.2 -.3 +1.6/D RlEstateEqA m SR 13.45 +3.7 +.7 +6.5/C RlEstateEqIns SR 13.49 +3.7 +.9 +6.7/C S/MCpValA m SV 10.31 -1.5 +1.7 +6.7/E STBdA m CS 9.88 +.1 ... +.6/D STBdIns CS 9.86 +.1 ... +.8/D STBdIns3 CS 9.86 +.1 ... +.9/C STMuniBdA m MS 10.30 +.2 +.5 +.6/D STMuniBdIns MS 10.30 +.2 +.7 +.9/C SelGlbEqA m WS 13.54 -1.8 +5.0 +10.6/A SelIntlEqA m FG 14.16 -3.4 -2.7 +2.6/E SelIntlEqIns FG 14.47 -3.3 -2.5 +2.9/E SelLgCpEqA m LB 14.18 -.6 +1.4 +11.1/B SelLgCpEqIns LB 14.08 -.6 +1.5 +11.4/A SelLgCpGrA m LG 16.40 -1.4 +10.6 +10.4/D SelLgCpGrIns LG 16.95 -1.4 +10.8 +10.7/D SelLgCpValA m LV 25.61 -1.0 -2.4 +9.8/A SelLgCpValC m LV 23.43 -1.1 -2.7 +9.0/B SelM/CValA m MV 12.76 -.1 -.9 +6.6/D SelM/CValC m MV 11.76 -.3 -1.3 +5.8/D SelM/CValInstl MV 12.79 -.1 -.7 +6.8/C SelSmlrCpValA m SB 18.44 -.8 +2.2 +5.3/E SlgCmsInfoA m ST 74.36 -4.9 +5.1 +17.4/D SlgCmsInfoC m ST 51.27 -5.0 +4.7 +16.5/D SlgGlbTechA m ST 41.19 -5.2 +4.8 +17.7/D SlgGlbTechC m ST 31.79 -5.2 +4.4 +16.8/D SmCpGrIA m SG 20.02 +1.2 +9.9 +13.7/A SmCpGrIIns SG 21.26 +1.2 +10.1 +14.0/A SmCpIdxA b SB 26.85 +1.5 +10.4 +13.8/A SmCpIdxIns SB 27.02 +1.5 +10.5 +14.1/A SmCpValIA m SV 42.64 +.9 +4.3 +12.9/A SmCpValIIA m SV 17.68 -.9 +2.3 +9.1/C SmCpValIIIns SV 17.97 -.8 +2.5 +9.4/C SmCpValIIns SV 47.52 +.9 +4.4 +13.2/A StratIncA m NT 5.88 -.1 -.7 +3.1/B StratIncC m NT 5.88 -.1 -1.3 +2.3/C StratIncIns NT 5.78 ... -.8 +3.4/B StratMuniIncA m ML 4.00 +.3 +.2 +4.0/A StrtCAMuIncA m MC 7.56 +.4 -.1 +3.1/C StrtCAMuIncInst MC 7.56 +.3 +.1 +3.4/B StrtNYMuIncA m MY 7.30 +.1 -.4 +2.9/C ThermostatA m XY 14.51 +.2 +.6 +3.0/D ThermostatC m XY 14.55 ... +.1 +2.2/E ThermostatIns XY 14.32 +.2 +.6 +3.3/C TtlRetBdA m CI 8.86 +.2 -.9 +2.4/A TtlRetBdIns CI 8.87 +.3 -.7 +2.7/A TxExmptA m ML 13.38 +.3 ... +3.0/C TxExmptC m ML 13.37 +.2 -.4 +2.4/E TxExmptIns ML 13.38 +.4 +.1 +3.3/B USTrsIdxIns GI 10.82 +.5 -1.1 +1.0/BCommerceBd CI 19.35 ... -1.7 +2.2 Gr LG 34.16 ... +4.9 +14.5/A KansasTFIntrmBd SI 19.06 +.2 -.5 +1.8/C MidCpGr MG 41.09 +1.2 +4.0 +11.7/B MssrTFIntrmBd SI 19.16 +.1 -.6 +2.1/B NtnlTFIntrmBd MI 19.25 +.1 -.7 +2.3 ShrtTrmGovt GS 16.82 +.1 -.2 +.4/B Val LV 30.57 +.1 -1.7 +9.8Community ReinvestQlfdInvm b GI 10.29 +.1 -1.3 +.8/BConvergenceCorPlusInstl LB 19.33 -2.2 +3.2 +10.5/BCopeland Capital ManRkMgdDivGrI d LB 14.52 +.1 +5.3 +6.5/ECopleyCopley d LV 101.38 +3.2 +14.7 +14.2/ACredit SuisseCmdtyRetStratA m BB 4.79 -5.2 -2.1 -4.9/D CmdtyRetStratI BB 4.89 -5.4 -2.2 -4.7/D FltngRtHiIncA m BL 6.85 ... +1.5 +4.0/B FltngRtHiIncC m BL 6.87 ... +1.1 +3.3/DCrossmark StewardS/MCpEnhIdxA b SB 16.77 +.8 +6.0 +10.9/BCullenHiDivEqInstl d LV 17.68 -1.3 -2.9 +9.0/B HiDivEqRetail m LV 17.67 -1.3 -3.0 +8.7/BCutlerEq LV 19.78 -.9 -3.6 +8.8/BDFAAsiaPacSmCoIns PJ 23.13 -4.0 -3.1 +7.7/A CAInTmMnBdIns MF 10.44 +.2 +.4 +1.6/D CASTMnBdIns SS 10.27 +.2 +.7 +.9/D CSTGEIntlScCrEq FV 9.72 -3.7 -4.2 +5.9/A CSTGEUSSclCrEq2 MB 17.80 -.9 +1.9 +11.0/A CntnntlSmCIns ES 27.16 -3.3 -3.5 +11.6/A EMktCorEqI EM 20.95 -7.1 -9.3 +4.9/C EMktSCInstl EM 21.59 -8.4 -9.6 +5.3/C EmMktsII EM 26.70 -6.2 -8.3 +5.3/C EmMktsInstl EM 27.79 -6.3 -8.4 +5.1/C EmMktsSocialCor EM 13.52 -6.9 -8.9 +5.5/B EmMktsValInstl EM 28.56 -7.5 -8.5 +5.5/B EnhUSLgCoInstl LB 13.05 -.8 +1.4 +11.2/A FvYrGlbFIIns IB 10.90 +.3 +.3 +1.5/D GlbAllc2575Ins XY 13.45 -.1 +.2 +3.4/B GlbAllc6040Ins MA 17.99 -.9 ... +6.2/B GlbEqInstl WS 23.08 -1.7 -.1 +8.9/B GlbRlEsttSec GR 11.02 +2.5 +.6 +6.6/A InProtSecIns IP 11.63 +1.1 ... +1.9/B IntlCorEqIns FB 13.82 -3.5 -3.8 +6.4/A IntlLgCpGr FG 12.82 -2.3 -1.4 +5.7/C IntlRlEsttScIns GR 5.14 -.6 -1.2 +4.4/D IntlSclCrEqInst FV 13.33 -3.5 -3.6 +6.6/A IntlSmCoInstl FQ 20.48 -3.8 -3.5 +8.7/B IntlSmCpGr FR 15.53 -3.4 -1.3 +10.1/B IntlSmCpValIns FA 21.44 -4.5 -6.7 +6.7/C IntlSstnbtyCor1 FB 10.55 -2.9 -3.3 +5.6/A IntlValIII FV 16.17 -3.8 -5.1 +4.3/B IntlValInstl FV 19.08 -3.9 -5.2 +4.2/B IntlVctrEqIns FA 12.90 -3.9 -4.2 +7.0/B ItmGovtFIIns GI 12.05 +.5 -1.4 +1.0/B ItmTExtnddQlIns TW 10.28 +.2 -3.2 +2.5/D ItmTMnBdIns MI 10.04 +.3 +.1 +1.5/E JapaneseSmCoIns JS 27.49 -6.4 -5.7 +11.5/B LgCpIntlInstl FB 22.86 -2.7 -3.0 +4.7/B OneYearFIInstl UB 10.25 +.2 +.6 +.8/D RlEsttSecInstl SR 35.17 +4.0 +1.2 +7.7/A STGovtInstl GS 10.41 +.2 -.4 +.3/C STMuniBdInstl MS 10.14 +.3 +.7 +.8/C ShTrmExQtyI CS 10.69 +.2 ... +1.4/B SlvLyHdgGlEqIns WS 16.45 -2.5 -1.2 +8.1/B SlvlyHdgGlFIIns IB 9.55 +.2 +.5 +1.7/D TAUSCorEq2Instl MB 18.44 -.6 +2.3 +10.3/A TAWexUSCrEqIns FB 11.11 -4.7 -5.2 +6.0/A TMdIntlVal FV 15.70 -3.9 -5.2 +4.1/B TMdUSEq LB 29.70 -.7 +3.0 +11.3/A TMdUSMktwdVl LV 30.32 -1.3 -1.1 +8.7/B TMdUSMktwdVlII LV 28.25 -1.3 -1.0 +8.8/B TMdUSSmCp SB 46.55 +.7 +6.0 +10.9/B TMdUSTrgtedVal SV 38.70 -.5 +3.5 +9.6/C TwYrGlbFIIns IB 9.92 +.3 +.6 +.8/E TwoYrFIInstl CS 9.91 +.2 +.5 +.8/D TwoYrGovtInstl GS 9.73 +.2 +.3 +.4/B USCorEq1Instl LB 23.33 -.5 +3.0 +11.1/B USCorEqIIInstl MB 21.91 -.6 +2.2 +10.2/A USLgCo LB 21.06 -.7 +2.5 +11.6/A USLgCpGrInstl LG 19.78 -.5 +4.0 +12.6/C USLgCpValII LV 18.14 -1.9 -2.1 +9.6/A USLgCpValIII LV 26.19 -1.9 -2.1 +9.7/A USLgCpValInstl LV 37.93 -1.9 -2.1 +9.5/A USMicroCpInstl SB 23.89 +1.6 +8.7 +12.1/A USSmCpGrInstl SG 19.60 +1.6 +5.4 +9.8/D USSmCpInstl SB 38.04 +1.0 +6.3 +10.8/B USSmCpValInstl SV 40.08 ... +5.9 +9.6/C USSocialCorEq2 MB 16.43 -.5 +2.7 +10.6/A USSstnbtyCor1 LB 21.80 -.1 +3.8 +11.3/A USTrgtedValIns SV 25.85 -.3 +4.3 +9.6/C USTrgtedValR1 SV 25.84 -.3 +4.2 +9.5/C USVectorEqInstl MV 19.59 -.6 +2.7 +9.6/A WlexUSGovFIIns IB 10.45 +.9 +1.8 +4.3/A WlexUSTrgVlIns FA 13.97 -6.0 -7.4 +6.8/B WlexUSVlPrtIns FV 12.01 -4.9 -6.3 +4.6/ADFDentPremGrInv MG 32.10 -.4 +10.6 +13.6/ADavenportCor LG 22.68 -1.0 +1.3 +8.8/E EqOpps MG 17.97 +1.5 -.6 +4.2/E ValInc LV 16.40 -.9 -3.6 +7.6/CDavisApprecIncA m AL 40.04 -1.5 +1.0 +4.6/E ApprecIncY AL 40.21 -1.5 +1.1 +4.8/E FinclA m SF 51.15 -1.3 -1.5 +9.5/B FinclC m SF 42.45 -1.4 -1.9 +8.6/C NYVentureA m LB 31.40 -.7 +1.8 +11.5/A NYVentureC m LB 28.21 -.7 +1.4 +10.6/B NYVentureY LB 32.15 -.6 +1.9 +11.8/A OppA m LG 37.64 -.2 +1.7 +13.1/B OppC m LG 30.75 -.3 +1.3 +12.2/C RlEsttA m SR 40.43 +3.8 +2.4 +8.7/A RlEsttY SR 40.99 +3.9 +2.6 +8.9/ADelaware InvCorpBdA m TW 5.58 ... -3.7 +2.3/D CorpBdInstl TW 5.58 ... -3.5 +2.5/D DiversIncA m CI 8.39 ... -2.0 +1.7/C EmMktsA m EM 18.32 -5.1 -9.2 +9.1/A ExtnddDrBdA m TW 6.24 ... -6.3 +4.0/A ExtnddDrBdInstl TW 6.23 ... -6.2 +4.3/A HYOppsA m HY 3.68 -.1 -1.7 +2.7/E IntlValEqA m FV 14.46 -4.7 -7.5 +3.6/B IntlValEqInstl FV 14.52 -4.7 -7.4 +3.8/B LtdTrmDvrsIncA m CS 8.30 +.1 -.6 +1.3/B MnstHYMnBdA m SM 10.68 +.2 -.2 +2.8/B NtnlHYMnBdA m HM 11.02 +.4 +1.3 +5.1/B REITA m SR 11.19 +3.9 -.5 +4.6/E SelGrA m LG 40.84 -.2 +8.1 +7.3/E SelGrInstl LG 44.50 -.2 +8.3 +7.6/E SmCpValA m SV 67.16 -.7 +1.9 +11.2/A SmCpValC m SV 55.54 -.8 +1.5 +10.4/B SmidCpGrA m SG 25.90 +2.4 +18.2 +15.0/A TFArizonaA m SL 11.27 +.4 +.1 +3.0/A TFCaliforniaA m MC 12.01 +.3 -.1 +3.4/B TFColoradoA m SL 11.07 +.2 -.1 +3.2/A TFIdahoA m SL 11.23 +.3 -.1 +2.5/B TFMnnstA m SM 12.18 +.2 -.3 +2.3/C TFMnnstIntrmA m SM 10.85 +.2 -.4 +2.0/C TFPnsylvnA m MP 7.96 +.3 ... +2.9/B TFUSAA m ML 11.48 +.4 +.2 +3.1/C TFUSAIntermA m MI 11.78 +.3 +.1 +2.4/C USGrA m LG 24.90 -1.0 +5.1 +8.3/E USGrInstl LG 27.17 -.9 +5.2 +8.6/E ValInstl LV 21.66 -1.0 +1.7 +9.7/A WlthBldrA m MA 14.26 +.1 -1.8 +4.5/EDeutscheCATxFrIncA m MC 7.43 +.2 -.4 +2.5/E CATxFrIncS MC 7.42 +.3 -.2 +2.8/D CROCIEqDivA m LV 56.23 +.4 -1.3 +9.3/B CROCIEqDivC m LV 56.08 +.4 -1.7 +8.5/B CROCIIntlA m FB 46.32 -3.3 -4.7 +1.0/E CROCIIntlC m FB 45.92 -3.4 -5.0 +.3/E CROCIIntlS FB 46.54 -3.3 -4.5 +1.3/E CmnctnsA m SC 25.57 +1.3 -4.8 +3.4/D CorEqA m LB 28.06 -.5 +3.1 +10.8/B CorEqS LB 28.35 -.4 +3.3 +11.2/A CptlGrA m LG 82.63 -.5 +7.3 +12.1/C CptlGrS LG 83.51 -.4 +7.4 +12.4/C EAFEEqIdxInstl FB 6.33 -2.6 -3.4 +4.2/B EmMktFixIncS EB 8.80 -1.0 -6.3 +1.6/E EmMktsEqS EM 19.24 -5.5 -6.8 +5.5/B Eq500IdxInstl LB 222.73 -.7 +2.3 +11.3/A Eq500IdxS LB 219.76 -.7 +2.3 +11.3/A GNMAS GI 13.36 +.2 -.7 +.8/C GlbHiIncInstl HY 6.64 -.3 -.7 +5.0/A GlbIncBldrA m IH 9.21 -.7 -2.2 +5.6/A GlbSmCpA m SW 37.34 -.7 +.9 +4.7/E GlbSmCpS SW 39.53 -.7 +1.0 +5.0/E HiCoGlBdS IB 8.94 -.7 -2.7 +2.6/B HiIncA m HY 4.61 -.2 -.6 +4.3/B HiIncC m HY 4.62 ... -1.0 +3.5/D HlthWllnssS SH 39.49 +1.4 +5.1 +1.8/D IntlGrS FG 34.03 -2.6 -3.2 +4.5/D IntrmTxAmtFrS MI 11.58 +.2 -.4 +1.9/D LgCpFocGrS LG 47.98 +.3 +6.7 +12.1/C LtnAmrcEqS LS 21.86 -6.7 -15.4 +2.9/A MATxFrS MT 14.02 +.2 -.8 +2.4/B MgdMuniBdA m ML 8.97 +.3 -.7 +2.6/D MgdMuniBdS ML 8.98 +.2 -.7 +2.8/D MltAstGlbAllcS IH 15.69 -1.8 -2.8 +2.5/E MltsecIncA m MU 4.43 -.6 -2.7 +1.8/E NYTxFrIncA m MY 10.46 +.2 -.7 +2.4/D NYTxFrIncS MY 10.45 +.2 -.6 +2.7/C RlEsttSecA m SR 20.38 +2.8 +1.3 +7.7/A SP500IdxS LB 30.95 -.7 +2.3 +11.2/A SciandTechA m ST 24.14 -2.1 +12.6 +18.2/C ShrtDurS CS 8.56 +.1 +.1 +1.2/B ShrtTrmMnBdIns MS 10.01 +.3 +.7 +1.0/B SmCpCorS SB 33.85 +1.8 +8.8 +12.1/A StratHYTxFrA m HM 12.07 +.4 -.1 +3.5/D StratHYTxFrS HM 12.08 +.4 ... +3.7/D TotRetBdA m CI 10.36 ... -2.6 +1.9/B TotRetBdS CI 10.36 ... -2.5 +2.1/B WldDivS WS 30.24 -.4 -.6 +4.5/EDiamond HillAllCpSelI LB 16.27 +.4 +1.0 +7.0/E CorpCrdtA m HY 11.16 +.5 +1.3 +5.9/A CorpCrdtI HY 11.12 +.4 +1.4 +6.1/A LgCpA m LV 25.61 -.3 -3.2 +8.7/B LgCpC m LV 24.19 -.3 -3.5 +7.9/C LgCpI LV 25.81 -.2 -3.0 +9.1/B LgCpY LV 25.85 -.2 -3.0 +9.2/B LngShrtA m LO 25.27 +.2 -1.9 +3.7/C LngShrtC m LO 22.52 +.2 -2.3 +2.9/D LngShrtI LO 25.92 +.2 -1.8 +4.0/C SmCpA m SV 35.97 +.5 +1.0 +6.1/E SmCpI SV 36.56 +.5 +1.1 +6.4/E SmCpY SV 36.60 +.5 +1.2 +6.5/E SmMidCpI MV 22.92 +.5 +2.1 +8.0/CDodge & CoxBal MA 104.98 +.6 +.2 +8.0/A GlbStk WS 13.41 -.7 -3.2 +7.2/C Inc CI 13.38 +.1 -1.2 +2.7/A IntlStk FB 42.82 -3.2 -7.6 +1.7/E Stk LV 202.36 +.6 +1.2 +10.9/ADominionImpactBdInv m CI 10.95 +.2 -1.5 +2.2/B ImpactEqInstl d LB 23.23 -2.1 -.8 +6.2/E ImpactEqInv m LB 23.24 -2.0 -.9 +5.8/E ImpactIntlEqInv m FV 8.43 -4.1 -5.4 +4.5/ADoubleLineCorFII CI 10.71 +.3 -.8 +2.5/A CorFIN b CI 10.70 +.3 -1.0 +2.2/B EmMktsFII EB 10.19 -.5 -3.2 +3.8/B EmMktsFIN b EB 10.19 -.6 -3.4 +3.6/C FltngRtI d BL 9.86 ... +1.6 +3.0 FltngRtN m BL 9.87 -.1 +1.4 +2.7 LowDurBdI CS 9.94 +.2 +.5 +1.9/A LowDurBdN b CS 9.93 +.1 +.3 +1.7/A MltAsstGrA m TV 9.28 -1.2 -1.3 +5.7 MltAsstGrI d TV 9.31 -1.3 -1.3 +6.0 TtlRetBdI CI 10.43 +.4 -.1 +2.4/A TtlRetBdN b CI 10.42 +.3 -.2 +2.1/BDreyfusAMTFMnBdA f MI 13.86 +.3 -.3 +2.8/B AMTFMnBdZ MI 13.87 +.3 -.1 +3.1/A ActvMidCpA f MB 60.43 -2.4 -1.8 +6.2/D ActvMidCpI MB 60.62 -2.4 -1.6 +6.5/D Apprec,IncInv LB 35.38 -.5 +.5 +9.9/C BalOppA f MA 23.05 -.8 +1.1 +6.7/B BdMktIdxInv b CI 10.01 +.3 -1.7 +1.3/D BstnCoSmCpValI SB 24.21 +1.9 +8.2 +11.6/B BstnCoSmMdCpGrI MG 23.02 -.5 +16.9 +13.8/A CAAMTFMnBdA f MF 14.80 +.3 -.1 +2.8/B CAAMTFMnBdZ MF 14.81 +.4 +.1 +3.0/B ConnecticutA f SI 11.47 +.3 -.4 +2.0/B CorEqA m LB 17.91 -.5 +.5 +9.7/C DiscpStk b LB 37.50 -1.3 +2.7 +11.1/B DynTtlRetA f AM 15.57 -.8 -1.5 +.4/C DynTtlRetC m AM 14.44 -.8 -1.9 -.3/C DynTtlRetI AM 16.00 -.7 -1.4 +.7/C GrandInc LG 22.14 -.7 +4.8 +10.6/D HYA m HY 6.07 -.1 -.9 +3.6/D HYI HY 6.08 ... -.6 +3.9/C HYMuniBdZ b HM 12.46 +1.1 +2.8 +7.0/A InCorpd LG 11.74 -1.3 +2.9 +9.8/E InsSP500StkIdxI LB 54.51 -.7 +2.4 +11.4/A IntlBdA f IB 15.33 -1.1 -2.8 +2.4/C IntlStkI FG 18.64 -1.2 -.3 +7.9/B IntlStkIdxInv FB 17.37 -2.4 -3.1 +4.0/C IntrmMnBd MI 13.40 +.2 -.4 +2.4/B IntrmTrmIncA f CI 12.83 -.1 -2.6 +.9/E IntrmTrmIncI CI 12.83 -.1 -2.4 +1.2/D LgCpEqI LG 22.00 -1.7 +3.6 +11.7/C MassachusettsZ MT 11.35 +.2 -.7 +2.2/B MidCpIdxInvs MB 38.51 +.1 +3.5 +10.4/A MnBd MI 11.59 +.4 -.1 +3.0/A MnBdOppA f MI 12.73 +.3 -.1 +2.9/A MnBdOppZ MI 12.73 +.3 ... +3.0/A NJMnBd,IncA f MJ 12.75 +.3 +.1 +3.2/C NYAMTFMnBdA f MN 14.63 +.4 -.7 +2.6/B NYTxExBd MN 14.58 +.3 -.4 +2.8/B NatrlResA f SN 32.52 -3.9 +1.5 +5.5/B OppcMidCpValA f MB 33.96 -.7 +1.6 +6.5/D OppcSmCpInv SG 39.12 +.8 +6.5 +11.0/C PennsylvaniaA f MP 15.95 +.2 -.5 +3.3/A RsrchGr,IncZ LG 16.00 +.2 +9.8 +12.2/C SP500Idx LB 55.23 -.7 +2.2 +11.0/B ShrtIntermMnBdD b MS 12.81 +.3 +.5 +.7/D ShrtTrmIncD CS 10.08 -.2 -1.0 +.3/E SmCpStkIdxInvs SB 34.78 +1.4 +10.4 +13.7/A StandishGlbFII IB 21.20 ... -.7 +2.1/D StratValA f LV 39.77 -1.8 -.8 +8.8/B StratValI LV 39.89 -1.8 -.7 +9.1/B StructMidCpA f MB 30.74 -1.8 -2.2 +7.3/C StructMidCpI MB 31.42 -1.8 -2.0 +7.6/C SustUSEqZ LB 11.36 ... +.3 +6.9/E T/STtlRetBdI MI 22.62 +.2 -.4 +2.3/C TechGrA f ST 55.25 -2.3 +12.8 +19.5/C TxMgdGrA m LB 29.23 -.5 -.2 +8.9/D USMortgZ b GI 14.49 +.3 -1.0 +.6/C UltraShrtIncZ UB 10.07 +.2 +.8 +.4/E WldwideGrA f WS 52.85 -.8 -1.1 +9.0/BDriehausActvInc XS 9.67 -.6 +1.0 +1.5/D EmMktsGrInv d EM 36.93 -5.2 -6.8 +6.1/B sEvnDrv AM 11.28 +.1 +4.5 +3.1/ADupreeMtKntckyTFInc SI 7.61 +.3 -.4 +2.3/A MtKntckyTFSM SS 5.22 +.4 -.2 +1.0/C MtNrthCrlnTFInc SI 11.35 +.2 -.8 +2.3/A MtTnnssTFInc SI 11.25 +.2 -.6 +2.1/BEPEmMktsSmCoA m EM 12.40 -4.4 -11.2 +2.7/DEaton VanceAMTFreeMuniIncA m ML 8.95 +.2 +.3 +3.1/C AmtFreeMuniIncI ML 9.78 +.3 +.5 +3.3/B AtlntCptSMIDCA m MG 32.13 +.6 +5.3 +13.2/A AtlntCptSMIDCI MG 35.45 +.6 +5.5 +13.5/A BalA m MA 9.13 -.4 +.9 +6.0/C BalC m MA 9.16 -.5 +.6 +5.2/D CAMnOpA m MF 10.30 +.3 +.5 +3.4/A CnctctMnIncA m SL 9.94 +.4 -.1 +2.4/B DivBldrA m LB 14.53 -.3 +.8 +8.8/D DivBldrC m LB 14.60 -.3 +.4 +8.0/D DivBldrI LB 14.52 -.2 +1.0 +9.1/D FltngRtA m BL 9.33 +.1 +2.3 +4.2/B FltngRtAdv b BL 9.02 +.1 +2.3 +4.3/A FltngRtAdvtgA m BL 10.90 ... +2.4 +4.9/A FltngRtAdvtgAdv b BL 10.90 +.1 +2.5 +4.9/A FltngRtAdvtgC m BL 10.88 +.1 +2.1 +4.4/A FltngRtC m BL 9.01 ... +1.9 +3.5/C FltngRtHiIncA m BL 9.40 +.1 +1.9 +4.3/A FltngRtHiIncAdv b BL 8.83 ... +1.7 +4.2/B FltngRtHiIncC m BL 8.82 +.1 +1.5 +3.5/C FltngRtHiIncI BL 8.84 ... +2.0 +4.5/A FltngRtInstl BL 9.02 +.1 +2.3 +4.5/A FltngRtMuniIncA m MS 9.84 +.1 +.8 +.8/C GlbIncBldrA m IH 8.90 -.9 -1.2 +5.4/A GlbIncBldrC m IH 8.80 -1.1 -1.7 +4.6/B GlbMcrAbRtA m NT 8.84 -.9 -1.6 +2.0/D GlbMcrAbRtI NT 8.82 -.8 -1.5 +2.3/C GovtOppsA m GS 6.14 -.2 -.1 +.4/B GovtOppsC m GS 6.13 -.2 -.5 -.3/E GrA m LG 29.29 -.7 +9.9 +12.4/C GreaterChinaGrA m CH 25.16 -5.1 -.7 +8.8/B GreaterIndiaA m EI 33.63 -1.4 -8.7 +6.6/B HYMuniIncA m HM 8.89 +.8 +.7 +4.9/C HYMuniIncC m HM 8.22 +.6 +.2 +4.1/D HiIncOppsA m HY 4.38 -.3 -.7 +4.2/B HiIncOppsC m HY 4.38 -.3 -1.1 +3.5/D IncofBostonA m HY 5.55 -.3 -.7 +3.9/C IncofBostonC m HY 5.56 -.3 -1.1 +3.1/E IncofBostonI HY 5.56 -.1 -.4 +4.2/B LgCpValA m LV 19.41 +.1 ... +7.2/D LgCpValC m LV 19.43 +.1 -.3 +6.4/D LgCpValI LV 19.49 +.1 +.2 +7.4/C LgCpValR b LV 19.36 +.1 ... +6.9/D MAMnIncA m MT 8.69 +.1 -.7 +2.3/B MltStratAbsRetA m NT 8.53 -.2 -.5 +1.2 MnstMnIncA m SM 9.26 +.2 -.8 +1.9/D NYMuniIncA m MY 9.90 +.1 -.7 +2.8/C NYMuniIncC m MY 9.91 +.1 -.9 +2.0/D NrthCrlnMnIncA m SL 8.82 +.3 -.3 +2.3/C NtnlLtdMtMnIncA m MI 9.73 +.3 +.1 +1.9/D NtnlLtdMtMnIncC m MI 9.13 +.3 -.2 +1.1/E NtnlMnIncA m ML 9.74 +.3 +.7 +3.9/A NtnlMnIncC m ML 9.74 +.3 +.4 +3.2/C NtnlMnIncI ML 9.74 +.3 +.9 +4.2/A NwJrsyMnIncA m MJ 9.07 +.5 +.4 +3.1/C OhioMuniIncA m MO 8.79 ... -.7 +2.6/B OregonMuniIncA m SL 8.44 +.2 +.9 +3.0/A PnsylvnMnIncA m MP 8.51 +.4 +.7 +2.4/C ShrtDrGovtIncA m GS 8.22 +.1 +1.1 +1.2/A ShrtDrGovtIncC m GS 8.23 ... +.8 +.6/A ShrtDrStratIncA m NT 7.39 -.5 -.2 +2.2 ShrtDrStratIncC m NT 6.97 -.5 -.4 +1.4 SthCrlnMnIncA m SL 9.07 +.4 +.7 +2.9/A TABSShTrmMnBdA m MS 10.26 +.2 -.5 +.7/D TABSShTrmMnBdI MS 10.26 +.1 -.4 +1.0/B TxMgdEqAstAlcA m XM 20.77 -.9 +3.1 +9.0/A TxMgdEqAstAlcC m XM 19.27 -.9 +2.7 +8.2/A TxMgdGlbDivIncA m WS 12.40 -1.1 -1.5 +5.9/D TxMgdGlbDivIncC m WS 12.36 -1.3 -1.9 +5.1/D TxMgdGr10 LG 1166.22 -1.5 +2.4 +11.1/D TxMgdGr11A m LG 52.42 -1.5 +2.2 +10.7/D TxMgdGr11C m LG 46.93 -1.6 +1.8 +9.9/E TxMgdGr12A m LG 23.54 -1.6 +2.1 +10.6/D TxMgdGr12C m LG 22.84 -1.6 +1.7 +9.7/E TxMgdMltCpGrA m LG 30.65 -.5 +14.0 +13.0/B TxMgdSmCpA m SG 27.55 +.8 +8.9 +10.5/D TxMgdValA m LV 26.59 -1.0 +.5 +8.3/C TxMgdValC m LV 25.48 -1.0 +.2 +7.4/C TxMgdValI LV 26.49 -.9 +.7 +8.5/B VrgnMnIncA m SL 7.71 +.3 +.4 +2.5/B WldwideHlthSciA m SH 10.73 +1.4 +4.2 -.3/D WldwideHlthSciC m SH 10.80 +1.2 +3.7 -1.1/DEdgar LomaxVal LV 14.56 -.5 -2.0 +9.9/AEdgewoodGrInstl LG 33.63 +.3 +13.8 +18.6/AElfunDivers MA 18.43 -1.1 -.9 +5.1/D Inc CI 11.06 +.2 -1.9 +2.0/B IntlEq FG 21.78 -3.2 -4.0 +2.2/E Trusts LG 62.70 -.4 +3.9 +11.1/D TxExInc ML 11.30 +.2 -.1 +2.8/DEmeraldBnkngFinA m SF 48.62 -.2 +7.1 +17.0/A GrA m SG 28.52 +1.5 +7.8 +10.3/DEuroPacGoldA m SP 8.73 -1.4 -1.7 +15.3/A IntlDivIncA m FV 7.57 -1.9 -8.8 -2.7/E IntlValA m FV 7.08 -1.1 -9.1 -1.5/EEvermoreGlbValInstl d SW 15.13 -5.4 -.5 +10.8/BFAMEqIncInv MB 30.98 +.2 +3.3 +11.7/A ValInv MG 73.80 -.4 +.4 +9.5/C FDPBKCptlApprInvA m LG 17.38 +.2 +13.8 +11.3/D BKInstlInvA m FB 13.13 -1.9 -6.5 +2.4/E BRCorAlpBdInvA m MU 9.86 ... -2.3 +1.1FMICommonStk MB 26.87 +.1 +1.1 +8.3/C LgCp LB 21.91 +1.1 +1.9 +9.6/CFPACptl MV 34.40 +.4 +.3 +.6 Crescent d MA 34.23 -.6 -.6 +5.8 NewInc CS 9.90 +.2 +1.1 +1.8 Paramount WS 22.40 -1.3 ... +8.9 USVal LB 9.90 -.6 +1.7 +1.7Fairholme FundsFcdInc HY 10.72 -1.0 -.1 +7.2/A Fund d LV 18.53 -.5 -8.0 -1.0/EFederatedAdjstblRtScIns GS 9.64 +.1 +.7 +.4/B BdA f TW 8.90 +.1 -2.5 +3.3/B BdC m TW 8.96 ... -2.8 +2.5/D BdF f TW 8.97 ... -2.5 +3.3/B BdInstl TW 8.90 +.1 -2.4 +3.5/B CloverSmValA f SV 26.42 +1.0 +1.9 +8.8/C CloverSmValIns SV 26.52 +1.0 +2.0 +9.1/C CptlIncA f CA 7.89 -1.1 -1.0 +3.4/D CptlIncB m CA 7.90 -1.1 -1.5 +2.6/E CptlIncC m CA 7.89 -1.1 -1.3 +2.6/E CptlIncF f CA 7.88 -1.1 -1.0 +3.4/D CptlIncInstl CA 7.90 -.9 -.8 +3.7/D EqInc,IncA f LV 24.99 -2.3 -.5 +5.9/E EqInc,IncC m LV 24.94 -2.4 -.9 +5.1/E EqInc,IncF m LV 25.00 -2.4 -.7 +5.6/E EqInc,IncInstl LV 24.98 -2.3 -.4 +6.1/E FltngRStrIncA m BL 9.90 +.1 +1.4 +3.3/D FltngRStrIncIns BL 9.90 +.1 +1.6 +3.7/C GlbAllcA f IH 19.68 -1.7 -1.6 +3.7/D GlbAllcC m IH 19.14 -1.7 -1.9 +2.9/D GlbAllcInstl IH 19.79 -1.7 -1.5 +4.0/C GvtIncIns GI 9.86 +.2 -1.1 +.9/B GvtIncSecIncF f GI 8.54 +.3 -1.2 +.7/C GvtUltShrDrIns UB 9.89 +.2 +.9 +.7/E GvtUltShrDrSvc UB 9.88 +.1 +.7 +.6/E HYTrustSvc d HY 6.66 -.1 -.9 +4.4/B HiIncBdA f HY 7.33 -.1 -.8 +4.4/B HiIncBdC m HY 7.31 -.2 -1.2 +3.6/D InsHYBdIns d HY 9.65 -.2 -.7 +5.1/A IntermCorpBdIns TW 8.92 +.1 -1.3 +2.0/E IntermMuniSvc MI 9.92 +.3 -.5 +2.4/B IntlLeadersA f FB 35.45 -5.3 -5.2 +2.0/E IntlLeadersC m FB 32.85 -5.4 -5.5 +1.3/E IntlLeadersIns FB 35.52 -5.3 -5.1 +2.3/E IntlSmMidCoA m FR 38.21 -4.4 -4.5 +3.8/E IntlStrVlDvA f FV 3.44 +.8 -6.3 +.1/E IntlStrVlDvC m FV 3.41 +.8 -6.7 -.7/E IntlStrVlDvIns FV 3.44 +.9 -6.2 +.3/E KaufLCA f LG 25.27 -1.6 +7.7 +9.5/E KaufLCC m LG 23.30 -1.6 +7.2 +8.7/E KaufLCIns LG 25.88 -1.5 +7.8 +9.8/E KaufLCR b LG 24.16 -1.6 +7.5 +9.1/E KaufmannA m MG 6.41 -1.8 +14.7 +12.6/A KaufmannB m MG 5.31 -2.0 +14.2 +12.0/B KaufmannC m MG 5.30 -2.0 +14.2 +11.9/B KaufmannR m MG 6.42 -2.0 +14.6 +12.6/A KaufmannSmCpA m SG 37.81 +1.0 +17.5 +15.8/A KaufmannSmCpC m SG 32.65 +.9 +17.2 +15.1/A KaufmannSmCpR b SG 37.97 +1.0 +17.6 +15.8/A MDTAllCpCorIns LV 29.40 -.8 +6.0 +10.8/A MDTBalA f MA 19.17 -.8 +2.8 +6.3/B MDTBalInstl MA 19.22 -.8 +2.9 +6.5/B MDTLgCpGrA f LB 20.03 -.5 +10.2 +11.5/A MDTLgCpValInstl LV 27.91 -.6 -.2 +7.1/D MDTLgCpValSvc LV 27.93 -.7 -.3 +6.9/D MDTMidCpGrA f MB 42.54 -1.4 +7.8 +11.1/A MDTMidCpGrInstl MB 43.67 -1.3 +7.9 +11.4/A MDTSmCpCorInstl SB 21.77 -.1 +8.8 +16.8/A MDTSmCpGrA f SG 25.61 +.6 +13.1 +17.3/A MDTSmCpGrInstl SG 26.64 +.6 +13.2 +17.6/A MIIntrmMnA f SI 10.94 +.2 -.6 +1.6/D MaxCpIdxInstl LB 13.05 -.7 +2.2 +11.4/A MaxCpIdxvc b LB 12.91 -.7 +2.1 +11.1/B MidCpIdxSvc MB 25.41 ... +3.7 +10.4/A MnHYAdvtgA f HM 8.89 +.4 +.7 +4.3/C MnHYAdvtgC m HM 8.88 +.4 +.3 +3.5/D MnHYAdvtgF f HM 8.89 +.4 +.7 +4.3/C MnStkAdvtgA f CA 13.43 -1.2 -.5 +5.7/A MnStkAdvtgAC m CA 13.42 -1.3 -.9 +4.9/B MnStkAdvtgAF f CA 13.43 -1.2 -.5 +5.7/A MnStkAdvtgAIns CA 13.43 -1.2 -.4 +6.0/A MnUltraShrtA m MS 10.00 +.2 +.6 +.5/E MnUltraShrtIns MS 10.00 +.2 +.8 +1.0/B MortgInstl CI 9.33 +.2 -.9 +1.5/D MuniBdA f ML 10.34 +.1 -.5 +2.7/D OhioMuniIncA f MO 10.98 +.2 -.3 +2.5/B OhioMuniIncF m MO 10.98 +.2 -.4 +2.4/C PEMnIncA f MP 10.73 +.3 -.2 +2.7/C PrudentBearA f BM 14.36 -3.3 -8.0 -11.9/A PrudentBearIns BM 14.70 -3.3 -7.8 -11.8/A ShIntTtRtBdIns CS 10.12 +.1 -.4 +1.2/B ShrtIntrmDrMnA m MS 10.22 +.2 +.4 +.6/D ShrtIntrmDrMnIn MS 10.22 +.3 +.7 +1.1/B ShrtTrmIncInstl CS 8.44 +.2 +.6 +1.3/B ShrtTrmIncY CS 8.44 +.2 +.6 +1.4/B StratIncA f MU 8.75 -.1 -1.8 +3.0/C StratIncC m MU 8.74 -.1 -2.3 +2.2/D StratIncF f MU 8.69 -.1 -1.9 +3.0/C StratValDivA f LV 5.77 +2.6 -3.9 +7.7/C StratValDivC m LV 5.78 +2.5 -4.3 +6.9/D StratValDivIns LV 5.80 +2.6 -3.8 +8.0/C StrtgcIncIS MU 8.69 -.2 -1.7 +3.3/B TtlRetBdA m CI 10.55 ... -1.9 +1.9/B TtlRetBdC m CI 10.55 ... -2.1 +1.4/D TtlRetBdInstl CI 10.55 +.1 -1.6 +2.4/A TtlRetBdSvc b CI 10.55 +.1 -1.7 +2.1/B TtlRetGovtBdIns GI 10.55 +.4 -.8 +1.2/A TtlRetGovtBdSvc b GI 10.55 +.3 -.9 +.9/B USGvtSc13YrsIns GS 10.15 +.1 -.1 +.1/D USGvtSc13YrsY GS 10.15 +.1 ... +.2/C USGvtSc25YrIns GS 10.58 +.2 -.8 -.1/D UltraShrtBdA m UB 9.09 +.1 +.6 +.9 UltraShrtBdIns UB 9.08 +.1 +.8 +1.4 forUSGovtSecA f GI 7.16 +.3 -1.3 +.8/CFidelity100Index LB 17.67 -.8 +1.8 +11.7/A 500IdxIns LB 95.22 -.7 +2.4 +11.6/A 500IdxInsPrm LB 95.22 -.7 +2.4 +11.6/A 500IdxInv LB 95.20 -.7 +2.4 +11.5/A 500IndexPrm LB 95.22 -.7 +2.4 +11.6/A AllSectorEq LG 12.67 -.2 +4.0 +10.9/D ArizonaMuniInc SL 11.84 +.2 -.7 +2.7/A AsstMgr20% XY 13.35 ... ... +3.4/B AsstMgr30% XY 11.04 -.2 +.1 +4.3/A AsstMgr40% CA 11.70 -.4 +.3 +5.1/B AsstMgr50% CA 18.32 -.5 +.5 +5.8/A AsstMgr60% MA 12.64 -.8 +.6 +6.5/B AsstMgr70% MA 22.63 -1.0 +1.0 +7.2/A AsstMgr85% AL 19.81 -1.2 +1.4 +8.3/A BCGrowth LG 15.67 +1.2 +13.2 +16.1/A BCGrowth LG 98.25 +.5 +12.0 +15.6/A BCGrowthK LG 98.41 +.5 +12.0 +15.7/A Balanced MA 24.44 +.2 +3.3 +8.0/A BalancedK MA 24.44 +.2 +3.4 +8.1/A BlueChipVal LV 19.21 +.7 -2.0 +6.2/E CALtdTrmTFBd SS 10.50 +.2 +.3 +1.2/C CAMuniInc MC 12.71 +.2 -.5 +2.9/D Canada MQ 52.85 -.3 -3.3 +4.1/C Cap&Inc HY 9.98 -1.0 +.2 +5.5/A ChinaRegion CH 34.83 -7.4 -3.2 +4.6/D CmdtyStrat BB 5.35 -4.8 -1.7 -5.3/E CnncticutMunInc SL 11.20 +.2 -.3 +2.3/C CnsrvIncMnBd MS 10.02 +.2 +.7 +.7/D CnsrvIncMnBdIns MS 10.02 +.2 +.7 +.8/C Contrafund LG 131.61 -.7 +9.1 +14.5/A ContrafundK LG 131.59 -.7 +9.2 +14.6/A ConvertibleSecs CV 28.97 -.5 +4.4 +4.2/E CorpBd TW 11.16 +.1 -2.8 +3.2/B CptlApprec LG 37.67 -1.8 +7.0 +9.5/E CptlApprecK LG 37.75 -1.8 +7.1 +9.6/E DisciplinedEq LB 38.72 -1.4 -.2 +7.8/E DisciplinedEqK LB 38.68 -1.3 -.1 +7.9/E DivGro LB 32.36 ... -1.4 +7.6/E DivGroK LB 32.34 ... -1.3 +7.7/E DiversIntl FG 38.64 -2.9 -3.4 +3.5/E DiversIntlK FG 38.58 -2.9 -3.4 +3.6/E EmMkts EM 30.34 -5.5 -7.4 +7.9/A EmMktsDbt EB 9.53 -1.2 -4.5 +6.1/A EmMktsDiscovery EM 14.18 -6.8 -7.7 +6.7/A EmMktsIdxPrm EM 10.53 -6.1 -7.7 +4.6/C EmMktsK EM 30.37 -5.5 -7.3 +8.1/A EmergEMEA EM 9.59 -3.9 -7.3 +6.7/A EmergMketsOpps EM 19.64 -5.7 -8.3 +6.5/B EmergingAsia PJ 42.32 -5.7 -6.0 +7.6/A EqDividendInc LV 27.19 +.6 -1.6 +8.0/C EqDividendIncK LV 27.19 +.6 -1.6 +8.1/C EqIncome LV 57.66 +.1 -2.4 +7.0/D EqIncomeK LV 57.63 +.2 -2.4 +7.2/D Europe ES 40.50 -2.7 -4.3 +3.8/C ExMktIdxInPr MB 66.14 +.6 +6.7 +10.6/A ExMktIdxInv MB 66.16 +.6 +6.7 +10.5/A ExMktIdxPr MB 66.16 +.6 +6.7 +10.5/A ExprtMltntnl LB 21.88 +.3 -1.5 +8.2/D ExprtMltntnlK LB 21.84 +.3 -1.4 +8.3/D Fidelity LG 46.74 -2.0 +3.3 +9.7/E FidelityK LG 46.74 -2.0 +3.4 +9.8/E FltngRtHiInc BL 9.47 +.2 +2.3 +3.8/B FltngRtHiInc BL 9.60 +.1 +1.9 +3.9/B FocedHiInc HY 8.39 -.1 -1.6 +3.7/D FocusedStock LG 25.17 -1.0 +11.1 +13.1/B FourinOneIdx AL 44.68 -.8 +.9 +8.2/A Frdm 2005 TA 12.32 -.3 -.2 +4.5/B Frdm 2010 TA 15.65 -.5 -.2 +5.2/A Frdm 2015 TD 13.03 -.7 -.1 +5.8/A Frdm 2020 TE 16.17 -.8 ... +6.3/A Frdm 2025 TG 14.09 -.8 +.1 +6.6/A Frdm 2030 TH 17.64 -1.0 +.3 +7.6/A Frdm 2035 TI 14.91 -1.3 +.5 +8.3/A Frdm 2040 TJ 10.46 -1.3 +.4 +8.4/A Frdm 2045 TK 11.86 -1.3 +.5 +8.4/A Frdm 2050 TN 11.93 -1.3 +.4 +8.4/A Frdm 2055 TL 13.48 -1.3 +.5 +8.4/A Frdm Inc RI 11.55 -.3 -.4 +3.7/B FrdmIdx2055Inv TL 15.17 -1.2 +.6 +8.3/B GNMA GI 11.14 +.2 -1.0 +1.2/A GlbCmdtyStk SN 13.51 -2.2 +2.5 +5.6/B GlbHiInc HY 9.38 -.6 -2.0 +4.7/B GlbexUSIdxIns FB 12.95 -3.3 -4.4 +4.6/B GlbexUSIdxInsPr FB 12.96 -3.3 -4.3 +4.6/B GlbexUSIdxPr FB 12.95 -3.3 -4.4 +4.6/B GlobalEqIncome WS 14.04 -1.3 -2.9 +5.9/D GlobalexUSIdx FB 12.68 -3.3 -4.2 +4.6/B GovernmentInc GI 10.00 +.4 -1.1 +.9/B GrDiscv LG 35.68 -.8 +9.6 +14.4/A GrDiscvK LG 35.71 -.8 +9.6 +14.6/A GrStrategies MG 42.76 -1.4 +4.0 +7.7/D GrStrategiesK MG 43.09 -1.4 +4.1 +7.9/D GroCo LG 18.59 -1.6 +11.8 +18.3/A GroCo LG 198.68 -1.6 +11.2 +17.8/A GroCoK LG 198.73 -1.6 +11.3 +17.9/A Growth&Inc LB 37.86 ... +.3 +9.1/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 52

Growth&IncK LB 37.83 ... +.3 +9.2/C HighIncome HY 8.77 -.1 +.4 +5.3/A Independence LG 39.37 -1.0 +5.6 +7.8/E IndependenceK LG 39.40 -1.0 +5.6 +7.9/E InfPrtBd IP 11.89 +1.0 ... +1.7/B InfPrtBdIdxPrm IP 9.85 +1.2 +.2 +2.0/A In-ProtBondA m IP 11.73 +1.0 -.1 +1.4/C In-ProtBondI IP 11.85 +1.0 -.1 +1.6/C IntermediateBd CI 10.56 +.2 -1.0 +1.3/D InternationalVa FV 8.60 -2.5 -5.1 +1.9/D IntlCptlApprec FG 20.70 -3.0 -1.7 +8.1/A IntlDiscv FG 43.91 -3.3 -3.8 +4.6/D IntlEnhIdx FV 9.78 -3.3 -3.6 +5.4/A IntlGr FG 16.00 -1.7 -.9 +6.2/B IntlGr FG 13.50 -1.8 -1.4 +5.9/C IntlIdxInstl FB 41.78 -2.5 -3.1 +4.5/B IntlIdxInstlPrm FB 41.78 -2.5 -3.1 +4.5/B IntlIdxInv FB 41.76 -2.5 -3.2 +4.4/B IntlIdxPremium FB 41.77 -2.5 -3.2 +4.5/B IntlRlEstt GR 11.64 -1.3 -.1 +6.5/A IntlSmCp FQ 28.80 -4.4 -3.7 +9.7/A IntlSmCp FR 17.77 -3.7 -1.1 +8.1/C IntlSmCpOpps FR 19.05 -3.8 -1.5 +8.9/B IntlVal FV 10.20 -2.5 -4.6 +2.2/D IntrmGovtInc GI 10.24 +.2 -.7 +.4/D IntrmMuniInc MI 10.23 +.2 -.2 +2.3/C IntrmTrBdIdPrm GI 10.39 +.6 -1.5 +1.0/B InvmGradeBd CI 10.96 +.4 -1.2 +2.5/A InvmGradeBd CI 7.71 +.3 -1.5 +2.0/B Japan JS 15.10 -4.0 -2.3 +8.1/C JapanSmlrCo JS 18.01 -5.8 -5.0 +11.6/B LTTrsBdIdxPrm GL 12.76 +1.7 -2.5 +3.9/B LargeCapStock LB 32.04 -.2 +1.2 +9.4/C LargeCapValIdx LV 12.47 -.6 -1.8 +8.0/C LatinAmerica LS 21.03 -5.5 -14.1 +.3/D LgCpCorEnhIdx LB 15.08 -1.3 +2.9 +10.7/B LgCpGrEnhIdx LG 19.88 -1.1 +5.0 +12.8/C LgCpValEnhIdx LV 13.04 -1.3 -1.2 +8.6/B LimitedTermGov GS 9.77 +.2 -.4 +.2/C LowPrStk MV 54.77 -.6 +.5 +7.8/C LowPrStkK MV 54.74 -.6 +.5 +7.9/C LtdTrmMuniInc MS 10.46 +.3 +.3 +1.1/B LvrgdCoStk MB 33.93 -3.6 +1.4 +5.6/D LvrgdCoStkK MB 34.02 -3.5 +1.5 +5.7/D MAMunicipalInc MT 11.96 +.2 -.7 +2.7/A Magellan LG 105.07 -.9 +5.3 +11.7/C MagellanK LG 104.93 -.9 +5.4 +11.8/C MegaCapStock LB 17.49 -.6 +.3 +9.1/D MichiganMuniInc SL 11.98 +.1 -.7 +2.6/B MidCapIdxIns MB 21.33 -.1 +2.4 +9.4/B MidCapIdxPrm MB 21.33 -.1 +2.4 +9.4/B MidCapStock MG 38.08 +.7 +3.8 +9.4/C MidCapStockK MG 38.09 +.7 +3.9 +9.5/C MidCapValue MV 24.36 -.7 -4.2 +5.2/E MidCpEnhIdx MB 15.68 -.9 +.2 +8.3/C MinnesotaMnInc SM 11.40 +.1 -.8 +2.2/C MortgageSecs CI 10.92 +.3 -1.0 +1.5/D MrylndMuniInc SL 11.13 +.1 -1.1 +2.7/B MuniInc ML 12.78 +.3 -.6 +3.2/C MuniInc2019 MS 10.57 +.3 +.8 +1.2/B NJMunicipalInc MJ 11.68 +.5 -.2 +3.6/B NYMuniInc MY 12.93 +.2 -.8 +2.6/C NasdCmpIdx LG 98.80 -.7 +9.0 +15.5/A NewMillennium LB 41.52 +.8 +4.3 +10.5/B NewMktsInc EB 14.93 -1.4 -5.9 +5.2/A Nordic MQ 52.06 +.5 -2.3 +7.6/A OTCPortfolio LG 12.28 -.8 +11.8 +19.2/A OTCPortfolioK LG 12.44 -.8 +11.8 +19.3/A OhioMunilInc MO 11.90 +.2 -.9 +3.1/A Overseas FG 49.47 -2.4 -2.4 +6.6/B OverseasK FG 49.38 -2.4 -2.4 +6.7/B PacicBasin DP 33.68 -5.2 -5.1 +9.2/A PennsylvnMnInc MP 10.95 +.1 -.5 +2.8/B Puritan MA 24.03 -.4 +3.0 +8.4/A PuritanK MA 24.02 -.3 +3.0 +8.5/A RealEstInv SR 42.28 +3.6 +1.8 +7.8/A RlEstateIdxPrm SR 15.70 +3.8 +2.0 +7.0/B RlEsttInc SR 10.91 +1.5 +1.6 +6.1/C RlEsttInc SR 11.99 +2.0 +1.1 +6.6/C SCGrth SG 28.42 +.1 +14.9 +15.6/A SCValue SV 20.46 -.6 +.7 +9.7/C STTrsBdIdxPrm GS 10.21 +.2 -.3 +.4/B ShTrmBd CS 8.51 +.1 ... +.8/C ShrtDurHiInc HY 9.38 ... +.4 +3.1/E SmCapIdxIns SB 22.00 +1.0 +8.9 +11.8/A SmCapIdxInv SB 21.96 +.9 +8.8 +11.6/B SmCpDiscv SB 12.12 -.8 +2.6 +6.5/E SmCpDiscv SB 26.38 -1.0 +1.7 +6.6/E SmCpEnhIdx SB 14.64 +.3 +7.4 +9.3/C SmCpOpps SB 15.27 -.2 +8.8 +9.7/C SmallCapStock SB 18.63 +1.3 +5.1 +8.4/D StkSelorAllCp LG 45.99 -1.0 +4.7 +11.3/D StkSelorSmCp SB 28.57 -.6 +8.0 +9.3/C StkSlrLgCpVal LV 20.32 -.8 -1.9 +6.6/D StratDivInc AL 15.16 +.5 ... +7.8/A StratRlRet XY 8.96 -.2 +.9 +2.0/E TaxFreeBond ML 11.32 +.2 -.6 +3.2/C TelecomandUtls SU 26.37 +5.3 +3.9 +9.0/C TotalBond CI 10.37 +.3 -1.3 +2.6/A TotalEmMkts EM 12.45 -4.7 -8.1 +6.3/B Trend LG 104.89 -1.5 +7.8 +14.0/B TtlIntlEq FG 8.94 -3.0 -4.0 +5.3/C TtlMktIdxF LB 78.53 -.4 +3.2 +11.4/A TtlMktIdxInsPrm LB 78.51 -.4 +3.2 +11.4/A TtlMktIdxInstl LB 78.51 -.4 +3.2 +11.3/A TtlMktIdxInv LB 78.51 -.4 +3.2 +11.3/A TtlMktIdxPrm LB 78.52 -.4 +3.2 +11.3/A USBdIdxF CI 11.26 +.4 -1.6 +1.7/C USBdIdxIns CI 11.26 +.4 -1.6 +1.7/C USBdIdxInsPrm CI 11.26 +.4 -1.6 +1.7/C USBdIdxInv CI 11.26 +.3 -1.6 +1.6/C USBdIdxPrm CI 11.26 +.4 -1.6 +1.7/C ValDiscv LV 28.36 +.2 -2.0 +6.7/D ValDiscvK LV 28.39 +.2 -1.9 +6.9/D Value MV 12.06 +1.1 -.4 +6.5/D ValueK MV 12.07 +1.1 -.4 +6.6/D ValueStrategies LV 41.94 +1.4 -.3 +6.8/D Worldwide WS 27.83 -1.7 +5.4 +9.4/BFidelity AdvisorAssetMgr60%A m MA 12.59 -.8 +.5 +6.2/B AssetMgr70%A m MA 22.58 -1.0 +.8 +6.9/B AssetMgr70%C m MA 22.42 -1.1 +.4 +6.1/C AssetMgr70%I MA 22.63 -1.0 +1.0 +7.2/A AssetMgr70%M m MA 22.56 -1.1 +.7 +6.6/B BalancedA m MA 21.43 +.2 +3.0 +7.7/A BalancedC m MA 21.25 +.1 +2.6 +6.9/B BalancedI MA 21.85 +.2 +3.2 +7.9/A BalancedM m MA 21.66 +.2 +2.9 +7.4/A BiotechnologyA m SH 27.53 +.5 +9.6 -1.7/E BiotechnologyI SH 29.13 +.5 +9.8 -1.4/E BiotechnologyM m SH 26.07 +.5 +9.4 -2.0/E CAMuniIncI MC 12.73 +.1 -.6 +2.7/D CapitalDevA m LB 16.17 -.2 +1.1 +9.1/D CapitalDevO LB 16.74 -.2 +1.3 +9.5/C ConsumerDscrtA m CD 27.64 +1.6 +9.3 +10.7/B ConsumerStplsA m CC 78.31 +3.8 -9.0 +2.1/E ConsumerStplsC m CC 76.10 +3.7 -9.3 +1.3/E ConsumerStplsI CC 78.92 +3.8 -8.9 +2.3/D ConsumerStplsM m CC 77.53 +3.8 -9.1 +1.8/E CorporateBondI TW 11.16 +.1 -2.8 +3.2/B DiverIntlA m FG 22.77 -2.9 -3.8 +3.7/E DiverIntlC m FG 21.78 -3.0 -4.1 +2.9/E DiverIntlI FG 23.15 -2.9 -3.6 +4.0/E DiverIntlM m FG 22.61 -3.0 -3.9 +3.4/E DiversiedStkA m LB 26.12 -1.6 +5.5 +10.8/B DiversiedStkO LB 26.85 -1.6 +5.7 +11.2/A DividendGrowthA m LB 17.20 ... -1.5 +7.3/E DividendGrowthC m LB 16.25 -.1 -1.9 +6.5/E DividendGrowthI LB 18.14 ... -1.4 +7.5/E DividendGrowthM m LB 17.11 -.1 -1.6 +7.0/E EmMktsIncA m EB 13.14 -1.3 -6.0 +4.8/A EmMktsIncC m EB 13.24 -1.4 -6.4 +4.0/B EmMktsIncI EB 12.88 -1.3 -5.9 +5.1/A EmMktsIncM m EB 13.08 -1.3 -6.0 +4.7/A EmergingAsiaA m PJ 38.62 -5.8 -6.0 +7.5/A EmergingAsiaC m PJ 35.02 -5.8 -6.4 +6.8/B EmergingAsiaI PJ 39.83 -5.7 -5.9 +7.9/A EmergingMktsA m EM 27.89 -5.6 -7.6 +7.3/A EmergingMktsC m EM 26.48 -5.6 -7.9 +6.5/B EmergingMktsI EM 28.05 -5.6 -7.4 +7.7/A EmergingMktsM m EM 27.65 -5.6 -7.7 +7.0/A EnergyA m EE 36.44 -2.0 +5.8 +3.7/A EnergyC m EE 33.42 -2.1 +5.5 +2.9/A EnergyI EE 38.42 -2.0 +6.0 +4.0/A EnergyM m EE 37.26 -2.0 +5.7 +3.4/A EquityGrowthA m LG 11.96 -.8 +9.5 +14.2/B EquityGrowthC m LG 10.21 -.9 +9.1 +13.4/B EquityGrowthI LG 13.11 -.8 +9.8 +14.6/A EquityGrowthM m LG 11.75 -.8 +9.4 +14.0/B EquityIncomeA m LV 31.60 +.6 -1.9 +6.8/D EquityIncomeC m LV 31.78 +.6 -2.3 +6.0/E EquityIncomeI LV 33.05 +.7 -1.7 +7.1/D EquityIncomeM m LV 32.29 +.6 -2.0 +6.5/D EquityValueA m LV 18.56 +.2 -2.2 +6.3/E FinancialSvcsA m SF 21.05 -3.3 -3.7 +9.2/C FinancialSvcsC m SF 19.68 -3.3 -4.1 +8.4/C FinancialSvcsM m SF 20.82 -3.3 -3.9 +8.9/C FltngRtHiIncA m BL 9.61 -.1 +1.6 +3.5/C FltngRtHiIncC m BL 9.61 -.1 +1.3 +2.8/E FltngRtHiIncI BL 9.59 ... +1.8 +3.8/B FltngRtHiIncM m BL 9.59 -.1 +1.5 +3.4/C Freedom2005A m TA 11.65 -.3 -.2 +4.2/D Freedom2005I TA 11.73 -.2 -.1 +4.5/C Freedom2010A m TA 12.09 -.4 -.1 +4.8/A Freedom2010M m TA 12.04 -.4 -.3 +4.6/B Freedom2015A m TD 12.19 -.5 ... +5.5/A Freedom2015C m TD 12.08 -.5 -.4 +4.7/C Freedom2015I TD 12.29 -.5 +.1 +5.8/A Freedom2015M m TD 12.16 -.5 -.2 +5.2/A Freedom2020A m TE 13.32 -.5 +.1 +5.9/A Freedom2020C m TE 13.20 -.7 -.3 +5.1/C Freedom2020I TE 13.43 -.5 +.3 +6.2/A Freedom2020M m TE 13.31 -.6 ... +5.6/A Freedom2025A m TG 13.36 -.7 +.1 +6.2/B Freedom2025C m TG 13.16 -.7 -.2 +5.5/D Freedom2025I TG 13.48 -.7 +.3 +6.5/A Freedom2025M m TG 13.39 -.6 +.1 +6.0/B Freedom2030A m TH 14.50 -.8 +.4 +7.1/A Freedom2030C m TH 14.24 -.8 ... +6.3/C Freedom2030I TH 14.59 -.7 +.6 +7.4/A Freedom2030M m TH 14.43 -.8 +.3 +6.9/B Freedom2035A m TI 14.20 -.9 +.7 +7.9/A Freedom2035C m TI 13.81 -.9 +.3 +7.1/C Freedom2035I TI 14.31 -.9 +.8 +8.2/A Freedom2035M m TI 14.07 -.9 +.5 +7.6/B Freedom2040A m TJ 15.20 -1.0 +.7 +7.9/B Freedom2040C m TJ 14.81 -1.0 +.3 +7.1/C Freedom2040I TJ 15.31 -1.0 +.8 +8.2/A Freedom2040M m TJ 15.12 -1.0 +.5 +7.7/B Freedom2045A m TK 11.86 -1.0 +.7 +8.0/C Freedom2045I TK 11.94 -1.0 +.8 +8.2/B Freedom2045M m TK 11.76 -1.0 +.6 +7.7/C Freedom2050A m TN 11.83 -1.0 +.7 +7.9/B Freedom2050I TN 11.91 -1.0 +.7 +8.2/B Freedom2050M m TN 11.76 -1.0 +.6 +7.7/C Freedom2055A m TL 13.04 -1.0 +.6 +8.0/C Freedom2055I TL 13.10 -1.0 +.8 +8.2/B FreedomIncomeA m RI 10.85 -.2 -.5 +3.4/C FreedomIncomeI RI 10.89 -.1 -.3 +3.7/C GlblCapApprecI SW 19.24 -2.6 -.1 +8.1/C GlobalCmdtyStkI SN 13.52 -2.2 +2.6 +5.7/A GovernmentIncA m GI 10.02 +.4 -1.1 +.6/C GovernmentIncC m GI 10.01 +.3 -1.6 -.2/E GovernmentIncI GI 10.02 +.4 -1.0 +.9/B GovernmentIncM m GI 10.01 +.3 -1.2 +.6/C Growth&IncomeA m LB 28.39 ... ... +8.7/D Growth&IncomeC m LB 26.59 -.1 -.3 +7.9/D Growth&IncomeI LB 28.99 ... +.2 +9.0/D Growth&IncomeM m LB 28.39 -.1 -.1 +8.5/D GrowthOppsA m LG 76.05 +5.0 +17.5 +16.6/A GrowthOppsC m LG 66.52 +4.9 +17.0 +15.7/A GrowthOppsI LG 81.46 +5.0 +17.7 +16.9/A GrowthOppsM m LG 75.54 +4.9 +17.4 +16.3/A HealthCareA m SH 48.81 +.5 +14.4 +5.8/B HealthCareC m SH 39.17 +.5 +14.0 +5.0/B HealthCareI SH 52.99 +.6 +14.6 +6.1/A HealthCareM m SH 45.66 +.5 +14.3 +5.5/B HighIncAdvtgA m HY 11.22 -.3 +.7 +5.9/A HighIncAdvtgC m HY 11.20 -.4 +.3 +5.1/A HighIncAdvtgI HY 10.52 -.2 +.8 +6.2/A HighIncAdvtgM m HY 11.29 -.3 +.7 +5.9/A HighIncomeA m HY 7.65 ... -.8 +3.9/C HighIncomeC m HY 7.63 -.1 -1.0 +3.1/E HighIncomeI HY 7.66 -.1 -.7 +4.1/C HighIncomeM m HY 7.63 -.2 -.8 +3.8/C IndustrialsA m ID 40.29 -3.8 -3.9 +8.9/C IndustrialsC m ID 36.02 -3.8 -4.2 +8.0/D IndustrialsI ID 42.38 -3.7 -3.7 +9.2/B IndustrialsM m ID 39.38 -3.8 -4.0 +8.6/C IntermMuniIncA m MI 10.24 +.2 -.4 +1.9/D IntermMuniIncI MI 10.25 +.3 -.2 +2.2/C IntlCapitalAppA m FG 19.38 -3.1 -1.9 +7.7/B IntlCapitalAppC m FG 17.09 -3.1 -2.2 +6.9/B IntlCapitalAppM m FG 18.89 -3.1 -2.0 +7.4/B IntlDiscvA m FG 43.59 -3.4 -4.0 +4.3/D IntlDiscvI FG 43.80 -3.3 -3.8 +4.6/D IntlGrA m FG 13.40 -1.9 -1.5 +5.6/C IntlGrC m FG 13.15 -1.9 -1.9 +4.8/D IntlGrI FG 13.47 -1.8 -1.4 +5.9/C IntlSmCapOppsI FR 19.02 -3.8 -1.5 +8.9/C IntlSmallCapA m FQ 28.27 -4.5 -3.8 +9.4/A IntlSmallCapI FQ 28.98 -4.5 -3.7 +9.7/A InvestmentGrBdA m CI 7.71 +.4 -1.6 +1.8/C InvestmentGrBdI CI 7.72 +.4 -1.6 +2.0/B LargeCapA m LB 33.60 -.2 +1.0 +9.3/C LargeCapC m LB 30.38 -.3 +.6 +8.5/D LargeCapI LB 35.17 -.2 +1.2 +9.6/C LargeCapM m LB 33.50 -.3 +.9 +9.0/D LeveragedCoStkA m MB 44.12 -1.8 +1.7 +5.3/D LeveragedCoStkC m MB 39.36 -1.8 +1.3 +4.5/E LeveragedCoStkI MB 45.12 -1.8 +1.9 +5.6/D LeveragedCoStkM m MB 42.67 -1.8 +1.6 +5.0/E LimitedTermBdA m CS 11.25 +.1 -.7 +.9/C LimitedTermBdC m CS 11.22 ... -1.1 +.1/E LimitedTermBdI CS 11.28 +.1 -.5 +1.2/C LimitedTermBdM m CS 11.26 +.1 -.6 +.9/C LtdTermMuniIncA m MS 10.48 +.3 +.1 +.8/C LtdTermMuniIncI MS 10.46 +.2 +.3 +1.1/B MaterialsA m SN 81.46 -3.4 -5.4 +6.2/A MaterialsC m SN 78.45 -3.5 -5.8 +5.4/B MaterialsI SN 81.72 -3.4 -5.3 +6.5/A MegaCapStockA m LB 17.30 -.6 +.2 +8.8/D MegaCapStockI LB 17.50 -.6 +.3 +9.1/D MidCapIIA m MB 21.07 -.9 +2.5 +8.6/B MidCapIIC m MB 18.71 -1.0 +2.2 +7.8/C MidCapIII MB 21.76 -.8 +2.7 +8.9/B MidCapIIM m MB 20.53 -.9 +2.4 +8.4/B MidCapValueA m MV 23.99 -.8 -4.4 +4.9/E MortgageSecI CI 10.88 +.3 -1.0 +1.4/D NewInsA m LG 33.03 -.2 +7.6 +12.7/C NewInsC m LG 28.89 -.3 +7.2 +11.9/C NewInsI LG 33.77 -.2 +7.7 +13.0/B NewInsM m LG 31.92 -.3 +7.4 +12.4/C NewInsZ LG 33.82 -.2 +7.8 +13.1/B OverseasA m FG 24.17 -2.5 -2.7 +3.9/E OverseasI FG 24.69 -2.4 -2.6 +4.2/D OverseasM m FG 24.81 -2.5 -2.9 +3.7/E RealEstateA m SR 22.08 +4.1 +1.6 +5.8/D RealEstateI SR 22.28 +4.1 +1.7 +6.1/C RealEstateM m SR 22.06 +4.0 +1.5 +5.6/D RlEstIncA m SR 11.93 +1.9 +1.0 +6.4/C RlEstIncC m SR 11.80 +1.8 +.5 +5.6/D RlEstIncI SR 11.95 +2.0 +1.1 +6.6/C RlEstIncM m SR 11.94 +2.0 +1.0 +6.4/C SCGrthA m SG 27.29 +.1 +14.8 +15.3/A SCGrthC m SG 24.44 ... +14.4 +14.4/A SCGrthI SG 28.50 +.1 +15.0 +15.7/A SCGrthM m SG 26.44 +.1 +14.6 +15.0/A SCValueA m SV 20.08 -.7 +.6 +9.5/C SCValueI SV 20.47 -.6 +.7 +9.8/B SCValueM m SV 19.60 -.7 +.5 +9.2/C SeriesGrOpps LG 15.18 +5.9 +19.2 +17.6/A SeriesSmallCap SB 12.26 -.3 +2.9 +5.3/E SmallCapA m SB 26.39 -.4 +2.2 +4.8/E SmallCapC m SB 19.82 -.5 +1.8 +4.0/E SmallCapI SB 28.98 -.4 +2.4 +5.1/E SmallCapM m SB 24.39 -.4 +2.1 +4.6/E StgInc MU 12.16 -.3 NA NA StgIncA m MU 11.99 -.4 -1.2 +3.8/B StgIncC m MU 11.96 -.5 -1.5 +3.0/C StgIncI MU 12.16 -.3 -1.0 +4.1/A StgIncM m MU 11.99 -.3 -1.1 +3.8/B StockSelAllCpA m LG 45.98 -1.0 +4.5 +11.0/D StockSelAllCpI LG 46.01 -1.0 +4.6 +11.3/D StockSelAllCpK LG 46.01 -.9 +4.7 +11.4/D StockSelAllCpM m LG 45.93 -1.0 +4.4 +10.7/D StockSlrMidCp MG 42.30 +.6 +5.9 +9.4/C StockSlrMidCpA m MG 40.55 +.6 +5.8 +9.1/C StockSlrMidCpC m MG 36.93 +.5 +5.3 +8.3/D StockSlrMidCpI MG 42.39 +.6 +5.9 +9.4/C StockSlrMidCpM m MG 40.74 +.5 +5.6 +8.9/D StockSlrSmCpI SB 28.65 -.6 +8.0 +9.3/C StratDiv&IncA m AL 15.07 +.5 -.1 +7.6/B StratDiv&IncC m AL 14.98 +.5 -.5 +6.8/C StratDiv&IncI AL 15.13 +.5 ... +7.9/A StratDiv&IncM m AL 15.05 +.5 -.3 +7.3/B StrategicRlRetI XY 8.94 -.2 +.9 +2.1/E TechnologyA m ST 59.36 -2.8 +10.9 +22.8/B TechnologyC m ST 50.35 -2.8 +10.4 +21.9/B TechnologyM m ST 56.29 -2.8 +10.7 +22.5/B TotalBondA m CI 10.38 +.4 -1.4 +2.3/B TotalBondC m CI 10.38 +.3 -1.8 +1.5/D TotalBondI CI 10.36 +.4 -1.3 +2.6/A TotalBondM m CI 10.36 +.4 -1.4 +2.3/B UtilitiesA m SU 31.62 +4.9 +8.9 +11.9/A UtilitiesC m SU 30.90 +4.8 +8.5 +11.0/A UtilitiesI SU 32.28 +4.9 +9.0 +12.2/A ValueA m MV 25.34 +1.0 -.8 +6.0/D ValueStratsA m LV 36.01 +1.4 -.5 +6.5/D ValueStratsI LV 39.38 +1.4 -.4 +6.7/D ValueStratsK LV 41.91 +1.4 -.3 +6.9/D ValueStratsM m LV 37.85 +1.3 -.6 +6.2/EFidelity SelectAdvisorGoldA m SP 18.74 +.3 -7.5 +7.5/C AdvisorGoldC m SP 17.52 +.2 -7.7 +6.7/D AdvisorGoldI SP 19.25 +.3 -7.3 +7.8/C AirTransp ID 75.52 -4.4 -5.1 +12.0/A Banking SF 32.69 -2.8 -.1 +10.7/B Biotechnology SH 232.37 +.5 +10.5 -.7/D Brkrg&InvmtMgmt SF 76.43 -5.0 -1.8 +6.6/E Chemicals SN 159.28 -3.1 -4.8 +11.7/A CommsEquip ST 37.48 -.1 +10.8 +11.5/E Computers ST 94.14 -1.6 +6.3 +14.6/E Const&Hsg MG 59.59 +.8 -3.4 +9.3/C ConsumerDiscret CD 44.67 +1.6 +9.5 +11.3/A ConsumerFinance SF 15.71 ... +1.3 +9.0/C ConsumerStaples CC 79.09 +3.8 -8.9 +2.4/D Defense&Aero ID 170.89 -3.6 +5.4 +18.7/A Energy EE 47.44 -2.0 +6.2 +4.1/A EnergyService EE 44.97 -3.6 -.8 -2.6/D Envir&AltEngy ID 24.03 -3.2 -6.7 +9.6/B FinancialSvcs SF 107.32 -3.3 -3.7 +9.5/B Gold SP 19.25 +.3 -7.3 +7.8/C HealthCare SH 247.34 +.5 +14.6 +5.9/A HealthCareSvcs SH 93.58 +4.0 +10.1 +8.9/A ITServices ST 61.45 +1.5 +14.6 +18.1/C Industrials ID 33.92 -3.7 -3.8 +9.2/B Insurance SF 65.13 -2.3 -6.6 +8.3/C Leisure CD 153.58 -4.6 -2.2 +8.5/B Materials SN 81.89 -3.4 -5.3 +6.4/A MedTech&Devcs SH 49.83 +2.2 +18.5 +17.3/A Multimedia CD 76.87 +6.9 +2.6 +4.7/D NaturalGas EE 25.47 +2.2 +6.9 -3.0/D NaturalRes EE 31.09 -.6 +3.3 +2.4/A Pharmaceuticals SH 19.20 ... +4.1 -3.6/E Retailing CD 15.35 +3.0 +16.2 +19.0/A Semicon ST 11.13 -7.2 +5.5 +23.7/A Swre&ITSvcs ST 18.47 -.7 +13.7 +23.9/A Technology ST 178.49 -2.8 +10.5 +23.0/A Telecom SC 56.22 +4.4 -3.2 +6.1/A Transportation ID 95.91 -4.6 -3.2 +11.9/A Utilities SU 86.48 +4.9 +8.9 +12.3/A Wireless SC 9.83 -1.1 -1.9 +7.9/AFiera CapitalSTRONGNtnCcyIns CR 16.44 -.7 -2.8 -.6/D SmMidCapGrInstl MG 21.50 -2.0 +5.8 +7.8/DFirst EagleGlbA m IH 58.17 -1.7 -1.5 +6.3/A GoldA m SP 15.78 -.8 -6.7 +5.0/E OverseasA m FB 23.85 -2.3 -3.4 +3.9/C USValA m LB 20.21 -.9 +.6 +8.1/D USValI LB 20.54 -1.0 +.7 +8.3/D ofAmericaI MB 35.66 -2.7 -2.0 +3.8/E ofAmericaY b MB 35.53 -2.8 -2.1 +3.5/EFirst InvestorsEqIncA m LV 10.60 -1.3 -1.6 +7.5/C ForIncA m HY 2.42 ... -.7 +3.6/D GlbA m WS 8.40 -2.3 +.5 +6.6/C GovtA m GI 10.11 +.1 -1.6 -.1/E GrandIncA m LV 23.05 -1.5 -2.6 +5.7/E IntlA m FG 16.04 -1.5 -2.1 +6.9/B InvmGradeA m TW 9.19 -.1 -2.9 +1.8/E OppA m MB 41.49 -.2 -.4 +5.9/D SelGrA m LG 12.61 -1.2 +5.7 +12.3/C SpecSitsA m SV 32.52 -.8 +1.8 +8.3/D TEIncA m MI 9.21 +.2 -.4 +1.7/E TENYA m MY 13.87 +.3 -.5 +1.9/E TEOppsA m ML 16.15 +.2 -.9 +2.1/E TtlRetA m MA 19.58 -1.0 -2.6 +3.8/EFirst WesternFI CI 9.58 +.2 -.8 +2.5/A ShrtDrBd CS 9.80 +.2 +.3 +1.6/AFirsthandTechOpps ST 11.92 -.7 +19.4 +22.2/BFort PittCptlTtlRet d LB 26.24 -3.0 +.6 +12.0/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.1 +.4 -.1 AdjUSGvtScAdv GS 8.17 +.1 +.6 +.2 AdjUSGvtScC m GS 8.15 +.1 +.2 -.5 AlbmTxFrIncA m SL 10.60 +.3 -.1 +2.4/B AlbmTxFrIncA m SL 10.88 +.3 -.1 +2.2/C AlbmTxFrIncAdv SL 10.63 +.3 ... +2.5/B AlbmTxFrIncC m SL 10.78 +.2 -.3 +1.9/D BalA m MA 12.04 -.6 -.9 +5.8 BalAdv MA 12.07 -.5 -.8 +6.1 BalC m MA 11.93 -.6 -1.3 +5.1 BalSheetInvmA m MV 39.29 -.7 +.1 +8.4/B BalSheetInvmAdv MV 40.64 -.7 +.2 +8.6/B BalSheetInvmC m MV 37.52 -.8 -.3 +7.6/C BiotechDiscvA m SH 157.19 +.9 +4.5 -3.1/E BiotechDiscvAdv SH 160.93 +1.0 +4.7 -2.9/E CAHYMuniA m MC 10.70 +.5 +.1 +4.4/A CAHYMuniAdv MC 10.73 +.5 +.3 +4.5/A CAHYMuniC m MC 10.78 +.5 -.2 +3.8/B CAIntTrTFIncA m MF 11.80 +.2 -.1 +2.2/C CAIntTrTFIncAdv MF 11.83 +.3 -.1 +2.3/C CAIntTrTFIncC m MF 11.85 +.2 -.4 +1.6/D CATxFrIncA m MC 7.30 +.3 -.5 +3.4/B CATxFrIncAdv MC 7.29 +.3 -.3 +3.6/B CATxFrIncC m MC 7.29 +.2 -.7 +2.9/C ChinaWldA m CH 22.14 -4.3 +3.7 +6.5 ChinaWldAdv CH 22.31 -4.4 +3.9 +6.8 ClrdTxFrIncA m SL 11.34 +.3 +.1 +2.2/C ClrdTxFrIncAdv SL 11.34 +.3 +.1 +2.3/C ClrdTxFrIncC m SL 11.48 +.3 -.2 +1.6/E CnctTxFrIncA m SL 10.08 +.3 +.1 +1.9/D CnsrvAllcA m CA 14.63 -1.2 -.1 +3.5 CnsrvAllcC m CA 14.34 -1.2 -.4 +2.7 CnsrvAllcR b CA 14.57 -1.2 -.2 +3.2 CnvrtSecA m CV 21.12 -.5 +9.5 +10.7 CnvrtSecAdv CV 21.13 -.5 +9.7 +11.0 CnvrtSecC m CV 20.80 -.6 +9.1 +9.9 CorfolioAllcA m XM 19.72 -.8 +3.4 +8.3 CorfolioAllcC m XM 19.39 -.9 +3.0 +7.5 DevMktsA m EM 20.04 -4.9 -8.9 +7.2 DevMktsAdv EM 19.96 -4.9 -8.8 +7.4 DevMktsC m EM 19.39 -5.0 -9.2 +6.3 DynaTechA m LG 74.51 -1.1 +13.9 +17.4/A DynaTechAdv LG 76.67 -1.1 +14.1 +17.7/A DynaTechC m LG 62.61 -1.2 +13.5 +16.6/A DynaTechR b LG 72.46 -1.1 +13.8 +17.1/A DynaTechR6 LG 77.35 -1.1 +14.2 +17.9/A EMSmCpA m EM 14.07 -4.2 -6.4 +4.0 EMSmCpAdv EM 14.24 -4.2 -6.2 +4.3 EMSmCpC m EM 13.39 -4.2 -6.7 +3.3 EmergMktDbtOpps EB 11.38 -1.6 -2.6 +5.3 EqIncA m LV 24.74 -1.2 -.3 +8.6 EqIncC m LV 24.54 -1.2 -.7 +7.8 FdrIntTrTFIncA m MI 11.92 +.2 -.4 +1.7/E FdrIntTrTFIncAd MI 11.95 +.3 -.4 +1.8/D FdrIntTrTFIncC m MI 11.95 +.1 -.8 +1.1/E FdrLtdTrTFIncA m MS 10.30 +.3 +.6 +.5/E FdrTFIncA m ML 11.71 +.3 -.1 +2.3/E FdrTFIncAdv ML 11.72 +.3 -.1 +2.4/D FdrTFIncC m ML 11.70 +.2 -.4 +1.7/E FloridaTFIncA m SL 10.46 +.4 +.5 +2.0/D FloridaTFIncC m SL 10.68 +.4 +.2 +1.4/E FltngRtDlyAcsA m BL 8.72 -.3 +1.8 +3.5 FltngRtDlyAcsAd BL 8.73 -.3 +1.9 +3.7 FltngRtDlyAcsC m BL 8.72 -.3 +1.6 +3.1 FndngsAlA m AL 14.04 -.8 -1.6 +4.8 FndngsAlAd AL 14.12 -.8 -1.5 +5.0 FndngsAlC m AL 13.83 -.8 -2.0 +4.0 FrgnA m FV 7.74 -3.1 -4.6 +3.3 FrgnAdv FV 7.63 -3.1 -4.5 +3.6 FrgnC m FV 7.55 -3.2 -4.9 +2.6 FrgnR b FV 7.58 -3.2 -4.8 +3.1 FrgnR6 FV 7.62 -3.1 -4.4 +3.8 GlbBalA1 m IH 3.05 -1.6 -2.4 +2.6 GlbBalAdv IH 3.06 -1.8 -2.2 +2.8 GlbBalC m IH 3.02 -1.9 -2.7 +1.8 GlbBalC1 m IH 3.04 -2.1 -2.9 +2.1 GlbBdA m IB 11.57 -1.0 -.8 +1.0/E GlbBdAdv IB 11.52 -.9 -.8 +1.2/E GlbBdC m IB 11.60 -1.0 -1.0 +.6/E GlbBdR b IB 11.57 -1.0 -1.0 +.7/E GlbBdR6 IB 11.53 -.8 -.7 +1.4/E GlbOppsTrustA m WS 21.74 -3.5 -4.5 +5.0 GlbSmlrCoA m SW 10.28 -2.0 -2.7 +6.4 GlbSmlrCoAdv SW 10.34 -2.1 -2.6 +6.7 GlbTtlRetA m IB 11.64 -1.1 -1.6 +1.3 GlbTtlRetAdv IB 11.66 -1.1 -1.4 +1.5 GlbTtlRetC m IB 11.62 -1.3 -1.8 +.8 GlbTtlRetR6 IB 11.65 -1.1 -1.5 +1.6 GldPrcMtlsA m SP 14.08 -1.1 -10.2 +3.2/E GldPrcMtlsAdv SP 14.93 -1.1 -10.1 +3.4/E GldPrcMtlsC m SP 12.97 -1.1 -10.5 +2.4/E Gr,IncA m WS 26.59 -1.0 -2.5 +5.0/E Gr,IncAdv WS 26.64 -1.0 -2.3 +5.2/D Gr,IncC m WS 25.86 -1.1 -2.9 +4.2/E Gr,IncRet b WS 26.33 -1.1 -2.6 +4.7/E GrA m LG 98.73 -1.6 +4.5 +12.2/C GrAdv LG 99.01 -1.6 +4.6 +12.5/C GrAllcA m AL 19.19 -1.6 +.7 +6.6 GrAllcC m AL 18.58 -1.7 +.3 +5.8 GrAllcR b AL 18.92 -1.7 +.5 +6.3 GrC m LG 90.45 -1.7 +4.1 +11.4/D GrOppsA m LG 40.61 -1.0 +12.0 +10.8/D GrOppsAdv LG 43.53 -1.0 +12.1 +11.1/D GrOppsC m LG 34.34 -1.1 +11.5 +10.0/D GrOppsR6 LG 44.00 -1.0 +12.2 +11.3/D GrR b LG 98.26 -1.6 +4.3 +11.9/C GrR6 LG 98.94 -1.6 +4.7 +12.7/C GrR6 WS 26.59 -1.0 -2.3 +5.3/D GrgTxFrIncA m SL 11.65 +.4 -.2 +2.0/D GrgTxFrIncC m SL 11.82 +.2 -.6 +1.4/E HYTxFrIncA m HM 9.97 +.5 +.7 +3.1/E HYTxFrIncAdv HM 10.02 +.6 +.9 +3.2/E HYTxFrIncC m HM 10.17 +.5 +.5 +2.5/E HiIncA m HY 1.82 -.1 -.5 +3.5/D HiIncAdv HY 1.82 -.1 -1.0 +3.6 HiIncC m HY 1.84 -.1 -1.3 +2.9/E HiIncR b HY 1.85 -.1 -1.2 +3.1/E IncA m CA 2.29 -.4 -.8 +4.9/B IncAdv CA 2.27 -.4 -.8 +5.0/B IncC m CA 2.32 -.5 -1.1 +4.3/C IncR b CA 2.25 ... -1.1 +4.6/B IncR6 CA 2.27 -.4 -.7 +5.1/B IndiaGrA m EI 14.19 -2.9 -11.1 +4.1 IndiaGrAdv EI 14.57 -2.9 -11.1 +4.3 InsFrgnSmlrCAdv FA 24.25 -4.2 -3.3 +6.6 InsGlbEqAdv WS 10.30 -1.7 -2.7 +4.3 InsIntlEqPrmry FV 21.13 -3.3 -4.5 +2.9 IntlBdA m IB 10.29 -1.1 -1.3 +1.0 IntlBdAdv IB 10.30 -1.1 -1.2 +1.3 IntlGrA m FG 15.00 -2.2 +3.7 +10.9 IntlSmCpGrA m FQ 19.26 -2.6 -4.4 +6.9 IntlSmCpGrAdv FQ 19.27 -2.6 -4.3 +7.1 IntlSmCpGrR6 FQ 19.31 -2.6 -4.2 +7.3 KNTxFrTFIncA m SL 10.75 +.2 -.1 +1.9/D LS2025RtrTrgA m TG 12.74 -1.3 -.1 +3.9 LS2035RtrTrgA m TI 13.52 -1.5 ... +4.8 LsnTxFrTFIncA m SL 10.90 +.3 -.1 +2.1/C LsnTxFrTFIncC m SL 11.08 +.2 -.4 +1.6/E LwDrTtlRetA m CS 9.64 +.1 +.1 +.9 LwDrTtlRetAdv CS 9.69 +.2 +.2 +1.2 LwDrTtlRetC m CS 9.60 +.1 -.1 +.6 MATFIncA m MT 11.49 +.2 -1.0 +2.7/A MATFIncC m MT 11.62 ... -1.2 +2.1/C MichiganTFIncA m SL 11.26 +.2 -.3 +2.1/C MichiganTFIncC m SL 11.44 +.1 -.6 +1.5/E MicroCpValA m SV 34.24 -.4 +.8 +9.6/C MicroCpValAdv SV 34.45 -.4 +.9 +9.9/B MnstTxFrIncA m SM 12.08 +.2 -.6 +1.9/D MnstTxFrIncC m SM 12.21 +.1 -1.0 +1.3/E ModAllcA m MA 15.99 -1.4 +.4 +5.1 ModAllcAdv MA 16.02 -1.4 +.5 +5.4 ModAllcC m MA 15.48 -1.5 -.1 +4.3 ModAllcR b MA 15.93 -1.4 +.2 +4.8 MrylndTFIncA m SL 10.79 +.4 ... +2.2/C MrylndTFIncC m SL 11.00 +.2 -.3 +1.6/E MsrTxFrIncA m SL 11.41 +.4 +.1 +2.0/D MsrTxFrIncAdv SL 11.42 +.4 +.2 +2.1/C MsrTxFrIncC m SL 11.53 +.3 -.1 +1.4/E MutA m XM 28.11 -.5 -1.0 +4.9 MutBeaconA m XM 16.20 -.7 -2.1 +6.1 MutBeaconC m XM 16.01 -.7 -2.4 +5.3 MutBeaconZ XM 16.36 -.6 -1.9 +6.4 MutC m XM 27.70 -.6 -1.4 +4.1 MutEuropeanA m ES 19.93 -3.8 -2.6 +1.0 MutEuropeanC m ES 19.90 -3.9 -2.9 +.3 MutEuropeanR6 ES 20.41 -3.8 -2.4 +1.5 MutEuropeanZ ES 20.54 -3.8 -2.4 +1.3 MutFinclSvcsA m SF 22.95 -3.1 -4.8 +6.4 MutFinclSvcsC m SF 22.75 -3.2 -5.2 +5.6 MutFinclSvcsZ SF 22.92 -3.1 -4.7 +6.7 MutGlbDiscvA m WS 31.32 -1.4 -1.5 +4.2/E MutGlbDiscvC m WS 30.85 -1.4 -1.9 +3.4/E MutGlbDiscvR b WS 30.86 -1.4 -1.6 +3.9/E MutGlbDiscvZ WS 31.97 -1.3 -1.4 +4.5/E MutIntlA m FV 15.25 -3.6 -4.0 +1.9 MutQuestA m IH 16.14 +.9 +2.7 +5.9 MutQuestC m IH 15.80 +.9 +2.4 +5.1 MutQuestZ IH 16.38 +1.0 +2.9 +6.1 MutR b XM 27.94 -.5 -1.1 +4.6 MutR6 XM 28.37 -.5 -.8 +5.3 MutZ XM 28.42 -.5 -.9 +5.2 NCTxFrIncA m SL 11.27 +.4 ... +1.6/E NCTxFrIncAdv SL 11.27 +.4 +.1 +1.7/E NCTxFrIncC m SL 11.45 +.3 -.4 +1.0/E NJTFIncA m MJ 11.11 +.3 +.1 +2.3/E NJTFIncAdv MJ 11.12 +.3 +.2 +2.4/D NJTFIncC m MJ 11.26 +.3 -.2 +1.8/E NYIntTFIncA m MN 11.33 +.2 -.6 +1.7/D NYIntTFIncC m MN 11.37 +.2 -.9 +1.2/E NYTxFrIncA m MY 10.82 +.3 -.3 +1.6/E NYTxFrIncAdv MY 10.82 +.2 -.3 +1.7/E NYTxFrIncC m MY 10.81 +.1 -.5 +1.0/E NatrlResA m SN 28.01 -1.4 +3.8 +1.4/D NatrlResAdv SN 29.87 -1.3 +4.0 +1.6/D NatrlResC m SN 27.18 -1.4 +3.5 +.6/D OhioTxFrIncA m MO 12.47 +.3 -.4 +2.7/B OhioTxFrIncAdv MO 12.48 +.2 -.4 +2.8/B OhioTxFrIncC m MO 12.64 +.2 -.7 +2.2/C OregonTxFrIncA m SL 11.37 +.3 -.3 +2.4/B OregonTxFrIncAd SL 11.38 +.2 -.3 +2.4/B OregonTxFrIncC m SL 11.55 +.2 -.6 +1.8/D PETxFrIncA m MP 9.78 +.3 +.3 +2.3/D PETxFrIncAdv MP 9.79 +.3 +.3 +2.4/D PETxFrIncC m MP 9.91 +.4 ... +1.7/E RisingDivsA m LB 61.09 -.5 +.4 +10.0/C RisingDivsAdv LB 61.02 -.5 +.5 +10.3/B RisingDivsC m LB 60.01 -.6 ... +9.2/D RisingDivsR b LB 60.91 -.5 +.3 +9.7/C RisingDivsR6 LB 61.01 -.5 +.6 +10.4/B RlEsttSecA m SR 21.05 +3.2 +.3 +5.9/D RlEsttSecAdv SR 21.26 +3.2 +.4 +6.1/C RlEsttSecC m SR 20.10 +3.1 -.1 +5.1/E RlRetA m IP 10.03 ... +.8 +1.2 SelUSEqA m LG 16.85 -1.3 +4.3 +4.1/E SmCpGrA m SG 25.02 +.4 +13.7 +9.9/D SmCpGrAdv SG 26.77 +.4 +13.8 +10.1/D SmCpGrC m SG 21.08 +.4 +13.3 +9.0/E SmCpGrR6 SG 27.08 +.5 +14.0 +10.4/D SmCpValA m SV 57.22 -.2 +2.5 +10.4/B SmCpValAdv SV 60.00 -.2 +2.6 +10.6/B SmCpValC m SV 50.66 -.3 +2.1 +9.5/C SmCpValR b SV 56.60 -.2 +2.4 +10.1/B SmMidCpGrA m MG 37.42 -1.2 +6.0 +7.1/E SmMidCpGrAdv MG 40.82 -1.2 +6.1 +7.3/E SmMidCpGrC m MG 26.77 -1.3 +5.6 +6.2/E SmMidCpGrR b MG 34.37 -1.2 +5.8 +6.8/E StratIncA m MU 9.54 -.1 -1.2 +2.0/D StratIncAdv MU 9.54 ... -1.2 +2.2/D StratIncC m MU 9.53 -.1 -1.5 +1.6/E StratIncR b MU 9.50 -.1 -1.3 +1.7/E TnsMnBdA m SL 10.78 +.3 -.2 +1.9/D TtlRetA m CI 9.47 +.1 -2.2 +1.0 TtlRetAdv CI 9.52 +.1 -2.0 +1.3 TtlRetC m CI 9.40 ... -2.4 +.6 TtlRetR6 CI 9.53 +.1 -2.0 +1.4 USGovtSecA m GI 5.91 +.1 -1.0 +.3/D USGovtSecAdv GI 5.93 +.1 -.9 +.4/D USGovtSecC m GI 5.87 +.2 -1.2 -.2/E USGovtSecR6 GI 5.93 +.1 -.8 +.6/C UtlsA m SU 18.68 +5.4 +1.3 +9.9/B UtlsAdv SU 18.83 +5.4 +1.4 +10.1/B UtlsC m SU 18.59 +5.4 +1.1 +9.4/B UtlsR b SU 18.61 +5.4 +1.1 +9.5/B UtlsR6 SU 18.83 +5.5 +1.4 +10.2/B VirginiaTFIncA m SL 10.91 +.4 +.2 +2.0/C VirginiaTFIncC m SL 11.09 +.3 -.1 +1.5/E WldA m WS 16.86 -.5 -.7 +5.0 WldAdv WS 16.84 -.5 -.5 +5.3 WldC m WS 16.00 -.6 -1.1 +4.2Frost FundsGrEqInstl LG 14.05 -.9 +11.2 +14.0/B LowDurBdInstl CS 10.15 +.2 +.4 +1.2/B MuniBdInstl MI 10.18 +.2 +.1 +1.5/E TtlRetBdInstl CS 10.30 +.4 +.6 +3.1/A TtlRetBdInvs b CS 10.29 +.3 +.5 +2.8/A ValEqInstl LV 8.93 -1.9 -1.4 +7.6/CFundXCnsrvUpgrader TV 39.63 -.5 +3.7 +6.5 FlexInc MU 28.14 -.2 -1.0 +3.1 Upgrader XM 63.43 -.6 +6.3 +7.7GERSPInc CI 11.17 +.2 -1.9 +2.0/B RSPUSEq LB 54.07 -.5 +3.1 +9.6/CGMOAsstAllcBdIII MU 22.22 +1.0 +.7 -.1 AsstAllcBdVI MU 22.30 +1.1 +.8 ... CorPlusBdIV CI 21.19 +.4 -.6 +1.7 EmCtyDbtIII m EB 27.32 -1.5 -5.9 +5.9 EmCtyDbtIV m EB 27.28 -1.5 -5.9 +5.9 EmMktsII m EM 32.26 -5.4 -7.8 +5.3 EmMktsIII m EM 32.35 -5.4 -7.8 +5.4 EmMktsIV m EM 32.04 -5.3 -7.7 +5.4 EmMktsV m EM 31.97 -5.3 -7.7 +5.5 EmMktsVI m EM 32.05 -5.3 -7.7 +5.5 IntlEqIII FV 22.15 -5.3 -7.5 +1.5/D IntlEqIV FV 22.11 -5.3 -7.5 +1.5/D QualIII LB 25.28 ... +3.4 +14.2/A QualIV LB 25.33 ... +3.5 +14.2/A QualV LB 25.33 ... +3.5 +14.3/A QualVI LB 25.29 ... +3.5 +14.3/A TxMgdIntlEqsIII FV 15.60 -5.8 -8.1 +1.4/D USEqIII LB 15.28 -2.7 -.8 +10.2/B USEqVI LB 15.19 -2.7 -.7 +10.3/B USTrs GS 24.98 +.2 +.9 +.7/AGabelliABCAAA d NE 10.45 +.4 +.7 +2.2/B ABCAdv m NE 10.32 +.4 +.5 +1.9/C AsstAAA m LB 59.35 +1.0 +.6 +7.8/E EqIncAAA m LB 22.55 +.4 -1.5 +5.6/E GoldAAA m SP 12.81 +.9 -7.0 +8.6/C SmCpGrAAA m SB 58.13 +.4 +.2 +9.3/C SmCpGrI d SB 59.54 +.4 +.3 +9.6/C UtlsA m SU 8.96 +3.3 +1.0 +7.3/D UtlsAAA m SU 8.82 +3.4 +1.0 +7.4/C UtlsC m SU 6.14 +3.3 +.9 +6.6/D Val25A m MB 15.72 +4.0 +1.6 +4.7/EGamcoGlbCont&CnctAAA m SC 20.74 +2.7 -4.7 +1.0/E GlbGrAAA m WS 35.82 -1.9 +7.2 +10.4/A GrAAA m LG 63.01 -.3 +11.1 +14.5/AGatewayA m XR 33.21 -.3 -.2 +4.8/BGeorge PutnamBalA m MA 20.12 -.2 +1.1 +6.9/B BalM m MA 19.84 -.3 +.9 +6.4/B BalY MA 20.20 -.2 +1.3 +7.2/AGerstein FisherMltFctrGlRlEsSc d GR 11.06 ... +.1 +6.2/B MltFctrGrEq d LG 23.63 -.1 +9.7 +12.2/C MltFctrIntlGrEq d FG 15.36 -4.7 -3.8 +5.2/CGlenmedeCorFI CI 10.66 ... -2.0 +1.1 MuniInterm MI 10.85 +.2 -.2 +1.7 QuIntlEq FB 14.73 -3.8 -4.3 +3.0 SmCpEqAdv SB 31.75 +1.5 +5.4 +10.1 StratEq LB 24.56 -.7 +1.5 +12.8Goldman SachsBalStratA m TV 11.21 -1.6 -2.5 +3.8 CorFIA m CI 10.16 +.1 -1.8 +1.5 CorFIInstl CI 10.20 +.1 -1.6 +1.9 CptlGrA m LG 30.49 -.3 +6.2 +11.8/C CptlGrC m LG 22.58 -.4 +5.9 +11.0/D CptlGrInstl LG 33.57 -.3 +6.5 +12.3/C DynMuniIncA m MI 15.79 +.5 +2.2 +3.9/A DynMuniIncInstl MI 15.78 +.5 +2.3 +4.2/A EMEqA m EM 19.56 -7.3 -11.2 +6.1/B EMEqInstl EM 20.96 -7.2 -11.0 +6.5/B EnhIncInstl UB 9.41 +.2 +.8 +1.3 EqGrStratA m WS 18.65 -2.8 -1.0 +8.7 EqGrStratC m WS 17.77 -2.8 -1.3 +7.9 EqIncA m LV 36.26 -.5 -1.9 +5.2/E GlbIncA m IB 12.08 ... -.9 +2.0 GlbIncInstl IB 12.06 ... -.7 +2.4 GovtIncA m GI 14.34 +.2 -1.0 +.8 GrIncStratA m TV 13.46 -1.9 -2.1 +5.4 GrIncStratC m TV 13.15 -2.0 -2.5 +4.6 GrOppsA m MG 21.91 -.7 +3.9 +7.2/E GrOppsC m MG 15.08 -.8 +3.4 +6.4/E GrOppsInstl MG 25.97 -.7 +4.0 +7.6/D GrStratA m IH 15.48 -2.5 -2.2 +6.7 GrStratC m IH 15.40 -2.5 -2.6 +5.9 HQlFltngRtIns UB 8.72 +.1 +.9 +1.2 HYMuniA m HM 9.75 +.9 +4.1 +6.6/A HYMuniInstl d HM 9.75 +1.0 +4.2 +6.9/A HighYieldA m HY 6.28 -.4 -1.2 +3.2 HighYieldInstl d HY 6.30 -.3 -1.0 +3.5 IncBldrA m CA 22.03 -.4 -1.6 +3.3 IntlEqESGInstl FB 19.96 -2.6 -3.2 +3.6/C IntlEqInsA m FB 12.84 -3.9 -3.1 +7.6/A IntlEqInsIns FB 13.20 -3.9 -2.9 +7.9/A LgCpGrInsA m LG 31.75 -1.4 +6.0 +13.8/B LgCpGrInsC m LG 28.47 -1.5 +5.6 +13.0/B LgCpGrInsIns LG 32.85 -1.4 +6.2 +14.3/A LgCpValA m LV 15.26 -.8 -2.4 +3.7/E LgCpValInsA m LV 21.92 -1.0 +.4 +10.1/A LgCpValInsInstl LV 21.90 -.9 +.6 +10.5/A MidCpValA m MV 35.35 -.8 +.4 +4.3/E MidCpValInstl MV 35.75 -.7 +.6 +4.7/E RlEsttSecInstl SR 16.05 +3.9 +1.6 +5.9/D ShrtDurGovtA m GS 9.76 ... +.2 +.2 ShrtDurGovtIns GS 9.73 ... +.3 +.5 ShrtDurTxFrIns MS 10.52 +.3 +1.3 +1.4/A SmCpEqInsA m SB 28.06 +1.5 +11.7 +12.8/A SmCpEqInsIns SB 29.14 +1.6 +11.9 +13.2/A SmCpValA m SB 57.53 -1.2 +2.2 +9.4/C SmCpValInstl SB 62.20 -1.2 +2.4 +9.9/C TechOppsA m ST 25.73 -2.1 +12.9 +19.6/C TechOppsC m ST 21.28 -2.2 +12.4 +18.8/C USEqInsightsA m LB 48.25 -1.4 +3.5 +11.5/A USEqInsightsIns LB 49.78 -1.4 +3.6 +11.9/A USTxMgdEqA m LB 23.11 -2.0 +3.3 +10.2/CGoodHavenGoodHaven d MV 24.39 +.7 +.8 +1.7/EGovernment StreetEq LG 73.55 -1.8 +.9 +8.4/E MidCp MB 26.51 -2.0 +2.5 +11.2/AGreen CenturyBal d MA 26.41 -.7 +.5 +4.1/E Eq d LG 41.69 -1.0 +2.4 +10.8/DGreenspringGreenspring MA 24.94 +.3 +2.5 +7.7/AGuggenheimHYA m HY 10.99 -.1 -.9 +5.0/A InvmGradeBdA m CI 18.46 +.4 +.2 +3.9/A LgCpValA m LV 45.65 -1.0 -1.4 +9.2/B MidCpValA m SV 35.88 +.2 +4.3 +11.6/A MidCpValC m SV 25.87 +.1 +3.9 +10.7/B StylPlsLgCrA m LB 22.99 -.9 +1.3 +11.3/A StylPlsMdGrA m MG 46.51 -.7 +4.2 +10.0/C WldEqIncA m WS 15.14 -1.6 -.7 +7.0/CGuideMarkCorFISvc b CI 9.05 ... -2.2 +1.1 EmMktsSvc b EM 15.32 -7.0 -7.2 +6.8/A LgCpCorSvc b LG 18.24 -.3 +4.3 +9.6/E SmMidCpCorSvc b SB 16.06 +.8 +8.0 +9.1 WldexUSSvc b FB 9.34 -3.3 -1.6 +3.6GuideStone FundsAggresivAllcInv WS 12.33 -2.1 +.7 +8.3 BalAllcInv CA 12.11 -.9 -.4 +4.6 CnsrvAllcInv XY 11.46 -.4 -.1 +3.0 EqIdxInstl LB 30.05 -.1 +3.1 +11.9 EqIdxInv LB 30.07 -.1 +3.0 +11.6 ExtnddDrBdIns CL 16.94 -.2 -3.5 +4.7 ExtnddDrBdInv CL 16.94 -.2 -3.7 +4.4 GrAllcInv AL 12.45 -1.5 +.2 +6.3 GrEqInstl LG 27.86 -.1 +10.7 +13.9 GrEqInv LG 27.76 -.2 +10.6 +13.6 IntlEqInstl FB 15.17 -3.7 -3.5 +6.0 IntlEqInv FB 15.18 -3.7 -3.6 +5.7 LowDurBdInstl CS 13.25 ... +.2 +1.1 LowDurBdInv CS 13.26 +.1 +.2 +.8 MediumDurBdIns CI 14.32 ... -1.8 +1.9 MediumDurBdInv CI 14.33 ... -1.9 +1.6 SmCpEqInstl SB 19.66 +.5 +7.1 +8.6 SmCpEqInv SB 19.65 +.5 +7.0 +8.3 ValEqInstl LV 22.19 -1.0 -1.0 +7.6 ValEqInv LV 22.21 -1.0 -1.1 +7.3Guinness AtkinsonChinaHK d CH 25.72 -6.8 -3.1 +7.7 GlbInvtrsInv LB 44.96 -3.9 ... +12.6HSBCOppI MG 15.63 -1.4 +9.5 +10.0/CHancock HorizonBrknrdSmCpInv SB 71.04 ... +4.5 +9.4HarborBdInstl CI 11.22 +.4 -1.4 +2.2/B CnvrtSecInstl d CV 10.75 -.5 +5.3 +4.9/D CptlApprecAdmin b LG 75.20 -1.8 +10.2 +14.5/A CptlApprecInstl LG 76.61 -1.8 +10.3 +14.8/A CptlApprecInv b LG 73.78 -1.8 +10.1 +14.4/A HYBdInstl d HY 9.74 ... -.3 +3.5/D IntlAdmin b FB 65.79 -2.7 -2.4 +2.1/E IntlGrInstl FG 15.58 -2.4 -1.5 +6.9/B IntlInstl FB 65.99 -2.7 -2.3 +2.4/E IntlInv b FB 65.34 -2.7 -2.4 +2.0/E LgCpValInstl LB 14.92 -1.5 +.4 +11.8/A LgCpValInv b LB 15.06 -1.6 +.1 +11.3/A MidCpGrInstl MG 11.61 -.6 +12.6 +12.0/B MidCpValInstl MV 23.20 -1.4 -1.4 +6.8/D RlRetInstl IP 9.25 +1.2 +.1 +2.0/A SmCpGrInstl SG 15.63 ... +8.5 +9.0/E SmCpValInstl SB 37.03 -1.7 +2.0 +12.9/A SmCpValInv b SB 36.08 -1.7 +1.8 +12.5/AHarding LoevnerEmMktsAdv d EM 55.99 -5.6 -5.5 +6.9 GlbEqAdv d WS 38.19 -1.8 +2.7 +11.5 IntlEqInstl d FG 22.41 -3.6 -1.6 +7.7HartfordBalA m MA 23.94 -.5 -.3 +6.0/C BalC m MA 23.94 -.6 -.6 +5.3/D BalHLSIA MA 31.04 -.4 +.1 +6.6/B BalHLSIB b MA 31.45 -.5 -.1 +6.3/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 Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 53

BalIncA m CA 13.98 -.3 -3.1 +6.2/A BalIncC m CA 13.78 -.4 -3.5 +5.4/B BalIncI CA 13.98 -.3 -3.0 +6.5/A BalIncR3 b CA 14.03 -.3 -3.3 +5.9/A BalIncR4 b CA 14.04 -.3 -3.1 +6.2/A CapAppHLSIA LG 49.69 -.7 +3.2 +8.7/E CapAppHLSIB b LG 48.93 -.7 +3.1 +8.5/E ChecksandBalsA m MA 9.48 -.6 +.8 +6.8/B ChecksandBalsC m MA 9.42 -.7 +.4 +6.0/C CnsrvAllcA m CA 10.40 -.6 -.4 +3.0 CorEqA m LG 29.86 -.6 +3.6 +10.4/D CorEqC m LG 27.30 -.7 +3.2 +9.6/E CorEqY LG 30.25 -.6 +3.7 +10.8/D CptlApprecA m LB 39.34 -.8 +4.8 +8.7/D CptlApprecC m LB 30.50 -.9 +4.3 +7.9/E CptlApprecI LB 39.51 -.8 +4.9 +9.0/D CptlApprecR3 b LB 43.28 -.8 +4.6 +8.4/D CptlApprecR4 b LB 44.60 -.8 +4.7 +8.7/D CptlApprecY LB 45.71 -.8 +5.0 +9.1/D DiscpEqHLSIA LG 15.98 -.6 +3.6 +10.6/D DiscpEqHLSIB b LG 15.79 -.7 +3.4 +10.3/D DivandGrA m LV 25.38 -1.1 -.9 +9.4/A DivandGrC m LV 24.53 -1.2 -1.2 +8.6/B DivandGrHLSIA LV 23.77 -1.1 -.8 +9.9/A DivandGrHLSIB b LV 23.64 -1.1 -.9 +9.6/A DivandGrI LV 25.26 -1.1 -.7 +9.7/A DivandGrR3 b LV 25.72 -1.1 -1.0 +9.0/B DivandGrR4 b LV 25.89 -1.1 -.9 +9.4/A DivandGrR5 LV 25.99 -1.0 -.7 +9.7/A DivandGrY LV 25.99 -1.1 -.7 +9.8/A EmMktsLclDbtI XP 5.81 -2.9 -7.4 +1.8/B EmMktsLclDbtY XP 5.77 -2.9 -7.5 +1.8/B EqIncA m LV 19.55 -.6 -2.9 +9.2/B EqIncC m LV 19.46 -.6 -3.2 +8.4/B EqIncI LV 19.45 -.6 -2.7 +9.5/A EqIncR3 b LV 19.58 -.6 -3.1 +8.8/B EqIncR4 b LV 19.61 -.6 -2.9 +9.2/B EqIncY LV 19.74 -.6 -2.7 +9.6/A FltngRtA m BL 8.67 -.1 +1.4 +3.8/B FltngRtC m BL 8.66 -.2 +1.1 +3.1/D FltngRtHiIncA m BL 9.99 -.1 +1.6 +4.2/B FltngRtHiIncC m BL 9.99 -.1 +1.2 +3.4/C FltngRtHiIncI BL 10.00 ... +1.7 +4.5/A FltngRtI BL 8.68 -.1 +1.6 +4.1/B FltngRtY BL 8.66 -.1 +1.6 +4.2/B GlbAllAsstA m IH 10.54 -1.6 -1.8 +5.1/B GlbAllAsstC m IH 10.38 -1.6 -2.2 +4.3/C GlbAllAsstI IH 10.59 -1.6 -1.7 +5.3/A GlbCptlApprecA m WS 18.70 -1.9 -.5 +5.0/E GlbCptlApprecC m WS 17.08 -2.0 -.9 +4.3/E GlbCptlApprecI WS 19.29 -1.8 -.4 +5.3/D GlbGrHLSIA WS 29.93 -1.8 +7.3 +13.3/A GlbGrHLSIB b WS 29.62 -1.8 +7.2 +13.0/A GlbRlAsstY IH 9.47 -2.2 +.4 +3.8 GrAllcA m AL 12.47 -1.3 +1.0 +5.4 GrAllcC m AL 12.25 -1.3 +.7 +4.6 GrOppsA m LG 48.97 +.5 +14.5 +13.6/B GrOppsC m LG 31.41 +.4 +14.1 +12.8/C GrOppsHLSIA LG 44.12 +.6 +14.8 +14.2/B GrOppsHLSIB b LG 42.34 +.5 +14.7 +13.9/B GrOppsI LG 51.17 +.6 +14.7 +13.9/B GrOppsR4 b LG 51.64 +.5 +14.5 +13.6/B GrOppsY LG 54.56 +.6 +14.7 +14.0/B HCA m SH 35.63 -.3 +6.3 +4.9/B HCC m SH 29.07 -.3 +5.9 +4.1/B HCHLSIA SH 23.94 -.2 +6.6 +5.4/B HCI SH 37.40 -.2 +6.4 +5.2/B HCY SH 40.68 -.2 +6.5 +5.3/B HYA m HY 7.22 -.1 -.8 +3.9/C HYC m HY 7.19 -.3 -1.3 +3.1/E HYHLSIA HY 8.14 -.1 -.7 +4.4/B HYHLSIB b HY 7.99 -.2 -.9 +4.1/C InPlusA m IP 10.49 +.6 ... +1.3/C InPlusC m IP 10.05 +.6 -.3 +.6/E InPlusI IP 10.68 +.7 +.2 +1.6/C IntlGrA m FG 15.20 -4.3 -1.0 +5.9/B IntlOppsA m FB 16.23 -3.9 -4.3 +4.2/B IntlOppsC m FB 14.14 -3.9 -4.7 +3.5/C IntlOppsHLSIA FB 16.72 -3.9 -4.2 +4.8/B IntlOppsHLSIB b FB 16.91 -3.9 -4.4 +4.5/B IntlOppsI FB 16.15 -3.8 -4.1 +4.5/B IntlOppsR4 b FB 16.78 -3.8 -4.3 +4.2/B IntlOppsR5 FB 16.95 -3.8 -4.1 +4.6/B IntlOppsY FB 17.05 -3.8 -4.1 +4.7/B IntlSmCoA m FR 15.89 -5.8 -4.9 +5.5/E IntlSmCoY FR 16.19 -5.8 -4.7 +5.9/E IntlValY FV 16.56 -4.0 -6.1 +7.2/A MidCpA m MG 32.38 -.6 +7.9 +12.6/A MidCpC m MG 23.67 -.7 +7.4 +11.8/B MidCpHLSIA MG 43.34 -.6 +8.1 +13.0/A MidCpHLSIB b MG 42.29 -.6 +7.9 +12.7/A MidCpI MG 33.30 -.6 +8.0 +12.9/A MidCpR3 b MG 35.95 -.7 +7.7 +12.3/B MidCpR4 b MG 37.30 -.6 +7.8 +12.6/A MidCpR5 MG 38.29 -.6 +8.0 +12.9/A MidCpValA m MB 15.85 -.3 +.9 +6.3/D MidCpValHLSIA MB 12.74 -.3 +1.1 +6.7/D MidCpValHLSIB b MB 12.63 -.3 +1.0 +6.5/D MidCpY MG 38.64 -.6 +8.1 +13.0/A ModAllcA m MA 12.12 -1.0 +.3 +4.6 ModAllcC m MA 11.88 -1.1 -.2 +3.8 MuniOppsA m MI 8.50 +.2 +.3 +2.9/B MuniOppsC m MI 8.51 +.3 -.1 +2.1/D MuniOppsI MI 8.52 +.2 +.4 +3.1/A MuniRlRetA m MI 9.18 +.4 +.5 +2.6/B QualityValueA m LV 20.14 -.9 -1.2 +6.2/E SchrEMEqA m EM 15.41 -6.0 -7.6 +6.6/A SchrEMEqI EM 15.40 -6.0 -7.5 +6.8/A SchrInStkI FB 12.93 -3.1 -2.3 +5.4/A SchrUSSCOpI SG 28.26 +.1 +3.8 +10.3/D SchrUSSMCOpI MB 14.78 -.4 -.2 +9.0/B ShrtDurA m CS 9.71 ... ... +1.4/B ShrtDurC m CS 9.71 -.1 -.4 +.7/D ShrtDurI CS 9.72 -.1 ... +1.7/A SmCoA m SG 23.82 -.4 +12.9 +7.9/E SmCoHLSIA SG 23.22 -.3 +13.7 +8.6/E SmCoHLSIB b SG 21.54 -.3 +13.5 +8.3/E SmCpCorA m SB 14.82 +1.4 +8.2 +8.1/D SmCpGrA m SG 61.25 +.3 +9.7 +10.5/D SmCpGrHLSIA SG 35.31 +.4 +9.9 +11.0/C SmCpGrHLSIB b SG 34.34 +.4 +9.8 +10.7/C SmCpGrI SG 63.36 +.4 +9.9 +10.8/C SmCpGrY SG 66.71 +.4 +9.9 +10.9/C SmMidCpEqHLSIA SB 9.25 +.7 +5.0 +8.7/D StkHLSIA LB 80.96 -.5 +1.7 +10.3/B StkHLSIB b LB 80.83 -.5 +1.6 +10.0/C StratIncA m MU 8.53 -.3 -1.1 +4.4/A StratIncC m MU 8.57 -.2 -1.5 +3.6/B StratIncI MU 8.56 -.1 -1.0 +4.6/A TtlRetBdA m CI 10.09 +.1 -1.6 +2.2/B TtlRetBdC m CI 10.15 +.1 -2.0 +1.4/D TtlRetBdHLSIA CI 11.16 +.2 -1.4 +2.6/A TtlRetBdHLSIB b CI 11.09 +.2 -1.4 +2.4/A TtlRetBdY CI 10.22 +.2 -1.4 +2.5/A USGovtSecHLSIA CI 10.17 +.4 -.4 +1.0/E USGovtSecHLSIB b CI 10.14 +.3 -.6 +.8/E UltrShrtBdHLSIA UB 10.12 +.1 +.6 +.8/D UltrShrtBdHLSIB b UB 10.10 +.1 +.5 +.6/E ValHLSIA LV 15.83 -.8 -1.4 +7.3/D ValHLSIB b LV 15.79 -.9 -1.4 +7.1/D WldBdA m IB 10.63 +.5 +1.5 +1.8/D WldBdC m IB 10.43 +.4 +1.2 +1.0/E WldBdI IB 10.70 +.6 +1.7 +2.0/D WldBdY IB 10.72 +.5 +1.6 +2.1/DHeartlandSelValInv m MV 28.86 -.1 +2.7 +9.2/B ValInv m SV 43.33 +.1 +5.2 +6.4/E ValPlusInv m SV 35.73 +.2 +7.4 +9.1/CHennessyCrnrstnGrInv b SB 23.89 -2.2 -1.1 +5.7/E CrnrstnLgGrInv b LV 12.10 -1.2 -1.3 +7.5/C CrnrstnMC30Ins MB 19.87 -2.8 -1.9 +4.1/E CrnrstnMC30Inv b MB 19.31 -2.8 -2.1 +3.7/E CrnrstnValInv b LV 19.58 -1.1 -.6 +9.7/A EqandIncInstl MA 14.84 -.5 -1.1 +5.3 EqandIncInv b MA 15.73 -.5 -1.3 +4.9 FocInstl MG 91.30 -.4 +.7 +8.1/D FocInv b MG 88.79 -.5 +.5 +7.7/D GasUtilityInv b SU 29.37 +4.9 +1.0 +5.0/D JapanInstl JS 36.09 -2.2 +.8 +13.2/A JapanInv b JS 35.05 -2.3 +.6 +12.8/A SmCpFinclInv b SF 25.39 -1.2 +5.3 +13.0/B TtlRetInv b MA 13.24 ... -1.2 +7.9/AHighlandFIA m CI 12.71 +.2 -.1 +2.7/A GlbAllcA m IH 8.39 +.4 +2.5 +.1/E PremGrEqA m LG 27.48 -2.2 +1.7 +10.0/DHodgesRetail m MG 48.89 -3.2 -1.4 +12.4/A SmCpRetail m SB 20.64 -1.7 +6.5 +6.1/EHomesteadShrtTrmBd CS 5.17 +.2 +.6 +1.4/B ShrtTrmGovtSec GS 5.12 -.1 +.1 +.4/B SmCoStk SB 43.16 +.5 -1.3 +6.6/E StkIdx LB 20.48 -.2 +2.7 +11.2 Val LV 53.50 -2.1 -2.4 +9.6/AHood RiverSmCpGrInstl d SG 42.07 +1.1 +11.4 +12.6/BHotchkis & WileyDiversValInstl LV 18.80 +.3 -.2 +8.5/B HYA m HY 11.81 +.1 -.2 +4.6/B HYI d HY 11.88 +.1 -.2 +4.8/A LgCpValA m LV 33.37 +.1 -.2 +8.6/B LgCpValI LV 33.58 +.1 -.1 +8.8/B MidCpValA m MV 38.92 -.1 +5.1 +6.7/D MidCpValI MV 39.56 -.1 +5.3 +6.9/C SmCpValA m SV 63.96 +1.1 +6.5 +7.1/E SmCpValI SV 64.37 +1.1 +6.6 +7.4/D ValOppsA m XM 30.48 +.9 +3.4 +8.6/A ValOppsC m XM 28.30 +.9 +3.0 +7.8/B ValOppsIns XM 30.46 +1.0 +3.5 +8.9/AHussmanStratGr d NE 6.47 +1.3 +3.2 -8.9/E StratTtlRet d TV 11.88 +.2 -.7 +2.2/EICMSmCo SB 35.82 +1.1 +8.3 +14.9/AICONEmMktsS EM 15.75 -7.4 -3.7 +3.3/D EngyS EE 12.86 +.5 +.3 -.8/B HCS SH 17.54 +3.0 +7.4 +3.4/B InfrmatnTechS ST 16.58 -3.3 +4.8 +18.1/C NatrlResS SN 15.64 -5.4 -2.3 +5.3/BINVESCOAsiaPacGrA m PJ 32.58 -5.9 -7.9 +4.7/D AsiaPacGrC m PJ 29.93 -6.0 -8.3 +3.9/D BalRkAllcA m IH 10.68 -2.8 -1.5 +4.6/B BalRkAllcC m IH 10.18 -2.9 -1.7 +3.9/C BalRkAllcR5 IH 10.85 -2.9 -1.4 +4.9/B BalRkAllcY IH 10.85 -2.8 -1.3 +4.9/B ChtrA m LB 17.94 -1.8 -.6 +4.9/E ChtrC m LB 16.83 -1.8 -1.0 +4.1/E ComStkA m LV 26.65 -1.5 -.2 +8.8/B ComStkC m LV 26.65 -1.5 -.6 +8.0/C CorpBdA m TW 7.02 -.2 -3.2 +3.5/B CorpBdC m TW 7.08 -.1 -3.6 +2.7/D DivIncA m LV 23.23 +1.7 -4.1 +7.5/C DivIncInv b LV 23.45 +1.6 -4.1 +7.5/C DiversDivA m LV 19.77 +1.3 -1.9 +6.4/D DiversDivC m LV 19.53 +1.2 -2.3 +5.6/E DiversDivInv b LV 19.76 +1.3 -1.9 +6.4/D DvlpngMktsA m EM 32.36 -5.1 -14.0 +3.6/D DvlpngMktsC m EM 31.48 -5.2 -14.3 +2.8/D EndeavorA m MB 19.60 -.6 -2.5 +7.5/C EngyA m EE 26.71 -.2 +6.2 -3.2/D EngyC m EE 22.82 -.3 +5.7 -4.0/D EngyInv b EE 26.59 -.2 +6.1 -3.2/D EqWtSP500A m LB 60.82 -.1 +1.4 +9.6/C EqWtSP500C m LB 58.18 -.1 +1.1 +8.9/D EqWtSP500Y LB 61.43 -.1 +1.5 +9.9/C EqandIncA m MA 10.76 -.9 -1.1 +6.6/B EqandIncC m MA 10.56 -1.0 -1.5 +5.8/C EuropeanGrA m ES 38.84 -1.5 -5.9 +4.0/C EuropeanGrC m ES 36.07 -1.6 -6.2 +3.3/D EuropeanGrInv b ES 38.75 -1.5 -5.8 +4.1/C EuropeanSmCoA m ES 15.94 -2.0 -3.9 +10.6/A Exch LV 573.84 -1.3 +1.0 +7.8/C GlbCorEqA m WS 15.63 -3.0 -3.5 +5.9/D GlbCorEqC m WS 14.84 -3.1 -3.9 +5.1/D GlbGrA m WS 30.95 -1.7 -3.2 +3.7/E GlbLwVlEqYldA m WS 14.09 -1.0 +2.3 +5.3/D GlbRlEsttA m GR 13.37 +.4 -.2 +4.4/D GlbSmMidCpGrA m SW 19.34 -1.6 -2.3 +4.3/E GldPrcMtlsA m SP 3.75 +.3 -9.9 +4.5/E GldPrcMtlsInv b SP 3.77 ... -9.8 +4.4/E GrAllcA m AL 15.99 -1.0 -.4 +5.9 GrAllcC m AL 15.79 -1.1 -.8 +5.1 GrandIncA m LV 26.39 -1.5 -1.5 +8.4/B GrandIncC m LV 26.08 -1.5 -1.8 +7.6/C HCA m SH 36.84 +.9 +3.6 -1.2/E HCInv b SH 36.85 +.9 +3.6 -1.2/E HYMuniA m HM 10.04 +.6 +1.4 +5.7/B HYMuniC m HM 10.01 +.6 +1.0 +4.9/B IntermTrmMnIncA m MI 11.01 +.3 +.1 +2.6/B IntlAllcA m FB 11.47 -3.6 -6.1 +3.3 IntlGrA m FG 33.90 -2.9 -6.6 +2.1/E IntlGrC m FG 31.09 -2.9 -6.9 +1.3/E IntlGrR5 FG 34.46 -2.8 -6.4 +2.4/E IntlSmCoA m FQ 18.55 -1.0 -4.0 +7.7/C MidCpCorEqA m MB 20.77 -2.1 -3.5 +4.6/E MidCpCorEqC m MB 12.26 -2.2 -4.0 +3.8/E MidCpCorEqR b MB 19.87 -2.1 -3.7 +4.3/E MidCpGrA m MG 40.79 -.6 +8.0 +7.4/E MidCpGrC m MG 30.44 -.7 +7.6 +6.6/E ModAllcA m MA 13.44 -.7 -.6 +4.9 ModAllcC m MA 13.33 -.8 -.9 +4.1 MuniIncA m ML 13.21 +.3 +.2 +3.4/B NYTxFrIncA m MY 15.34 +.3 ... +2.7/C PETxFrIncA m MP 16.11 +.2 +.2 +3.1/B QualIncA m CI 11.57 +.4 -1.3 +1.4/D RlEsttA m SR 21.30 +3.5 +.7 +7.2/B RlEsttC m SR 21.19 +3.4 +.4 +6.4/C SP500IdxA m LB 29.51 -.7 +2.2 +11.0/B SP500IdxC m LB 28.42 -.8 +1.8 +10.1/C SP500IdxY LB 29.88 -.7 +2.3 +11.2/A SelCoA m SB 18.85 +1.1 +.3 +9.1/D SelCoC m SB 15.83 +1.0 -.1 +8.3/D SmCpDiscvA m SG 10.86 +1.0 +12.4 +9.0/E SmCpEqA m SB 16.11 -.2 +5.0 +6.1/E SmCpEqC m SB 12.91 -.3 +4.5 +5.3/E SmCpGrA m SG 40.93 -.7 +9.7 +11.4/C SmCpGrInv b SG 43.02 -.7 +9.7 +11.4/C SmCpGrR b SG 37.89 -.7 +9.6 +11.1/C SmCpGrR5 SG 46.19 -.6 +9.9 +11.8/C SmCpValA m SV 18.75 -1.7 -1.1 +6.6/E SmCpValC m SV 13.43 -1.7 -1.5 +5.8/E SummitP b LG 21.78 -.5 +9.4 +13.6/B TechA m ST 49.85 -1.3 +12.7 +15.3/E TechInv b ST 49.58 -1.3 +12.8 +15.4/D TechSectA m ST 24.93 -1.3 +12.9 +15.3/EIVAIntlA m FQ 17.26 -1.7 -3.2 +3.7/E IntlI d FQ 17.30 -1.6 -3.0 +3.9/E WldwideA m IH 18.60 -.6 -1.4 +4.8/B WldwideC m IH 18.16 -.7 -1.8 +4.0/C WldwideI d IH 18.68 -.6 -1.3 +5.1/BIntrepidCptlInv m MA 11.70 +.4 -2.1 +3.9/E EnduranceInv m SV 13.94 ... -1.5 +1.2/E361MgdFutsStratI FF 11.65 +1.0 -.5 -1.2/C MgdFutsStratInv b FF 11.46 +.9 -.7 -1.5/CInvestEdBal m MA 11.68 -.9 +.3 +5.4/D Cnsrv m CA 10.68 -.5 ... +3.2/E Gr m AL 12.68 -1.2 +.6 +6.6/CIronBridgeSMIDCp MG 12.50 +1.0 +10.0 +9.9/C SmCp SG 18.86 +.6 +10.2 +9.1/EIronclad FundsMgdRk d XR 10.85 +.1 +6.5 +3.2/CIvyAsstStratA m IH 23.95 -2.4 +.8 +.9/E AsstStratB m IH 22.48 -2.4 +.4 +.1/E AsstStratC m IH 22.65 -2.4 +.4 +.2/E AsstStratI IH 24.26 -2.4 +.9 +1.2/E AsstStratR b IH 23.67 -2.4 +.6 +.6/E AsstStratY b IH 24.01 -2.4 +.8 +.9/E BalA m MA 25.14 -.9 +1.4 +3.9/E BalB m MA 24.87 -1.0 +1.0 +3.1/E BalC m MA 24.96 -1.0 +1.1 +3.2/E CorEqA m LG 15.34 -1.4 +4.9 +8.4/E CorEqC m LG 13.14 -1.6 +4.5 +7.5/E CundillGlbValA m WS 18.04 -.9 -4.6 +3.6/E EmMktsEqA m EM 18.61 -8.1 -11.7 +4.2/C EmMktsEqC m EM 15.95 -8.1 -11.9 +3.4/D EmMktsEqI EM 19.24 -8.0 -11.5 +4.6/C EmMktsEqY b EM 18.98 -8.0 -11.6 +4.2/C EngyA m EE 12.67 -2.7 +2.3 -2.3/C EngyC m EE 11.73 -2.8 +1.9 -3.0/D EuropeanOppsA m ES 32.29 -3.2 -1.1 +3.9/C EuropeanOppsI ES 32.62 -3.1 -.9 +4.4/B GlbBdA m MU 9.57 -.1 -1.2 +2.2/D GlbBdI MU 9.57 ... -1.0 +2.5/D GlbGrA m WS 47.97 -2.0 +5.4 +7.4/C GlbGrI WS 48.98 -2.0 +5.5 +7.8/C GlbIncAllcA m IH 15.10 -1.1 -1.7 +3.6/D GlbIncAllcI IH 15.23 -1.1 -1.6 +3.9/C HiIncA m HY 7.44 -.1 +1.6 +5.1/A HiIncB m HY 7.44 -.2 +1.2 +4.3/B HiIncC m HY 7.44 -.2 +1.3 +4.4/B HiIncI HY 7.44 -.1 +1.7 +5.4/A HiIncY b HY 7.44 -.1 +1.6 +5.1/A IntlCorEqA m FB 19.53 -3.3 -3.5 +3.4/D IntlCorEqC m FB 17.34 -3.4 -3.8 +2.7/D IntlCorEqI FB 19.67 -3.3 -3.2 +3.7/C IntlCorEqY b FB 19.67 -3.3 -3.4 +3.4/C LgCpGrA m LG 23.91 -1.3 +9.9 +12.9/B LgCpGrC m LG 19.88 -1.3 +9.5 +12.1/C LgCpGrI LG 25.13 -1.3 +10.0 +13.2/B LtdTrmBdA m CS 10.62 +.2 -.6 +1.0/C LtdTrmBdC m CS 10.62 +.1 -.9 +.3/E LtdTrmBdI CS 10.62 +.2 -.4 +1.3/B MgdIntlOppsA m FB 11.47 -3.8 -3.5 +3.7/C MicroCpGrA m SG 31.09 +2.4 +23.0 +8.8/E MidCpGrA m MG 25.59 -.6 +11.6 +11.0/B MidCpGrC m MG 21.76 -.6 +11.2 +10.2/B MidCpGrI MG 27.57 -.6 +11.8 +11.3/B MidCpGrR b MG 24.93 -.6 +11.4 +10.7/B MidCpGrY b MG 26.73 -.6 +11.7 +11.1/B MuniBdA m MI 11.68 +.1 +.1 +2.2/C MuniHiIncA m HM 5.06 +.4 +1.5 +3.3/E MuniHiIncC m HM 5.06 +.3 +1.1 +2.6/E MuniHiIncI HM 5.06 +.4 +1.6 +3.5/D NaturalResA m SN 15.12 -1.9 -3.6 -1.4/E NaturalResI SN 15.83 -1.9 -3.3 -.9/E SciAndTechA m ST 69.49 -1.9 +9.3 +10.9/E SciAndTechC m ST 59.65 -2.0 +8.9 +10.1/E SciAndTechY b ST 73.28 -1.9 +9.3 +10.9/E SciandTechI ST 76.46 -1.9 +9.4 +11.2/E SciandTechR b ST 67.67 -2.0 +9.1 +10.5/E SecCrBdA m CI 10.48 +.2 -1.3 +2.5/A SecReEsSecsA m SR 24.02 +3.1 -.3 +5.9/D SecReEsSecsY b SR 24.06 +3.1 -.2 +6.1/C SmCpGrA m SG 20.11 +1.0 +12.9 +13.7/A SmCpGrC m SG 16.13 +.9 +12.5 +12.9/B SmCpGrInstl SG 26.32 +1.1 +13.1 +14.0/A SmCpGrY b SG 24.83 +1.0 +12.9 +13.8/A SmCpValA m SB 20.58 +1.4 +8.4 +13.8/A TxMgdEqA m LG 26.99 -1.2 +9.3 +11.6/C ValA m LV 23.71 -1.7 -.1 +5.8/EJPMorganCATaxFrBdA m MF 10.67 +.3 ... +1.8/D CATaxFrBdC m MF 10.58 +.3 -.2 +1.3/E CATaxFrBdI MF 10.43 +.2 ... +1.9/D CPBondA m CI 8.06 +.4 -1.4 +2.0/B CPBondC m CI 8.10 +.3 -1.8 +1.4/D CPBondI CI 8.05 +.4 -1.3 +2.3/B CPBondR6 CI 8.06 +.4 -1.2 +2.4/A CoreBondA m CI 11.29 +.4 -1.4 +1.6/C CoreBondC m CI 11.36 +.2 -1.7 +.9/E CoreBondI CI 11.28 +.4 -1.3 +1.8/C CoreBondR5 CI 11.26 +.3 -1.2 +1.9/C CoreBondR6 CI 11.29 +.3 -1.2 +2.0/B DiversiedA m MA 17.18 -1.5 -2.0 +5.4/D DiversiedI MA 17.27 -1.5 -1.8 +5.7/C DiversiedL MA 17.24 -1.5 -1.8 +5.9/C EmMktsEqA m EM 26.66 -5.0 -8.4 +7.4/A EmMktsEqC m EM 25.85 -5.1 -8.7 +6.9/A EmMktsEqI EM 27.32 -5.0 -8.3 +7.7/A EmMktsEqL EM 27.52 -5.0 -8.2 +7.9/A EqIncA m LV 16.79 -1.1 -1.2 +9.1/B EqIncI LV 17.08 -1.1 -1.1 +9.4/A EquityIndexA m LB 41.56 -.7 +2.2 +11.1/B EquityIndexC m LB 41.19 -.7 +1.9 +10.4/B EquityIndexI LB 41.60 -.7 +2.3 +11.4/A GovernmentBondI GI 10.26 +.5 -.9 +1.2/A GrowthAdvtgA m LG 21.73 -1.0 +10.5 +14.0/B GrowthAdvtgI LG 22.36 -.9 +10.6 +14.2/B GrowthAndIncA m LV 49.67 -1.2 -.6 +9.2/B HighYieldA m HY 7.15 ... -.4 +3.8/C HighYieldC m HY 7.16 ... -.7 +3.2/D HighYieldI HY 7.19 +.1 -.2 +4.0/C HighYieldR5 HY 7.20 +.1 -.2 +4.1/C HighYieldR6 HY 7.19 +.1 -.2 +4.1/C IntermTxFrBdA m MI 10.80 +.1 -.4 +1.5/E IntermTxFrBdI MI 10.61 +.1 -.3 +1.8/D IntlEqA m FB 16.94 -4.6 -6.1 +3.5/C IntlEqI FB 17.20 -4.6 -6.1 +3.8/C IntlRsrchEnhEqA m FB 18.03 -2.8 -3.8 +4.0/C IntlRsrchEnhEqI FB 18.25 -2.7 -3.7 +4.3/B IntlValueA m FV 13.31 -4.2 -7.0 +1.5/D IntlValueI FV 13.64 -4.1 -6.8 +1.8/D IntlValueL FV 13.57 -4.2 -6.9 +1.9/D IntrepidAmrA m LB 41.00 -1.7 +2.7 +10.0/C IntrepidAmrI LB 42.18 -1.7 +2.9 +10.3/B IntrepidErpnA m ES 25.53 -3.0 -4.0 +2.1/E IntrepidErpnI ES 26.03 -2.9 -3.9 +2.4/D IntrepidErpnL ES 26.26 -2.9 -3.8 +2.6/D IntrepidGrR5 LG 59.27 -1.3 +6.0 +13.9/B IntrepidGrowthA m LG 59.04 -1.3 +5.7 +13.4/B IntrepidGrowthI LG 59.99 -1.3 +5.9 +13.7/B IntrepidIntlA m FB 20.91 -4.2 -5.2 +3.0/D IntrepidIntlI FB 21.76 -4.2 -5.0 +3.4/D IntrepidMidCapA m MB 22.76 -.9 +.9 +7.4/C IntrepidMidCapC m MB 19.22 -.9 +.7 +6.8/D IntrepidMidCapI MB 24.01 -.8 +1.1 +7.6/C IntrepidValueA m LV 34.48 -1.9 +.8 +7.0/D IntrepidValueI LV 34.65 -1.9 +.9 +7.2/D IntrepidValueR5 LV 34.75 -1.8 +1.0 +7.4/D InvCnsrvGrA m CA 12.61 -.4 -.5 +3.8/D InvCnsrvGrC m CA 12.55 -.5 -.8 +3.2/E InvCnsrvGrI CA 12.69 -.4 -.4 +4.1/C InvGrIncA m AL 17.39 -1.1 +.3 +6.7/C InvGrIncC m AL 16.89 -1.2 ... +6.1/D InvGrIncI AL 17.11 -1.1 +.4 +7.0/C InvestorBalA m MA 15.29 -.8 -.1 +5.4/D InvestorBalC m MA 15.05 -.8 -.4 +4.8/D InvestorBalI MA 15.32 -.7 +.1 +5.7/C InvestorGrowthA m XM 20.75 -1.6 +.4 +8.2/A InvestorGrowthC m XM 19.38 -1.7 +.1 +7.6/C InvestorGrowthI XM 21.19 -1.6 +.5 +8.5/A LCapGrA m LG 42.33 -.7 +12.5 +14.8/A LCapGrI LG 42.75 -.7 +12.7 +15.0/A LargeCapValueA m LV 15.08 -1.5 -4.0 +9.9/A LargeCapValueI LV 14.83 -1.4 -3.9 +10.1/A LtdDurBdA m CS 9.97 +.2 +.5 +1.0/C LtdDurBdI CS 9.97 +.2 +.6 +1.3/B LtdDurBdR6 CS 9.99 +.2 +.7 +1.5/B MCapValA m MB 39.31 +.9 -.3 +6.9/C MCapValC m MB 37.74 +.9 -.5 +6.3/D MCapValI MB 39.77 +.9 -.1 +7.1/C MCapValL MB 40.28 +1.0 ... +7.4/C MidCapEquityI MG 52.44 -.2 +3.2 +8.0/D MidCapGrowthA m MG 30.91 -1.5 +6.1 +8.2/D MidCapGrowthC m MG 24.43 -1.5 +5.8 +7.6/D MidCapGrowthI MG 35.53 -1.4 +6.3 +8.5/D MktExpnEnhIdxA m SB 11.81 -.3 +4.2 +11.0/B MktExpnEnhIdxI SB 11.98 -.2 +4.4 +11.3/B MortgBackedScA m CI 11.22 +.3 -.4 +1.7/C MortgBackedScI CI 10.94 +.4 -.3 +2.0/B MortgBackedScR6 CI 10.94 +.5 -.2 +2.1/B MunicipalIncA m MI 9.51 +.1 -.6 +1.8/D MunicipalIncI MI 9.44 +.1 -.5 +2.1/D NYTxFrBdA m MN 6.68 +.1 -.5 +1.4/E NYTxFrBdC m MN 6.68 +.2 -.7 +.8/E NYTxFrBdI MN 6.71 +.1 -.4 +1.6/D RealtyIncomeL SR 13.16 +3.0 +.1 +5.5/D RsrchMktNetrlL NE 15.08 -.9 -.2 +.5/D ScapEqA m SB 52.67 +1.2 +6.1 +11.8/A ScapEqC m SB 39.30 +1.2 +5.8 +11.3/B ScapEqI SB 60.80 +1.2 +6.3 +12.1/A ScapEqR5 SB 60.97 +1.3 +6.3 +12.3/A ShDurBdA m CS 10.66 +.1 -.2 +.2/E ShDurBdI CS 10.68 +.1 -.1 +.5/D ShDurBdR6 CS 10.67 +.1 ... +.7/D SmCpBldA m SG 26.93 +1.2 +16.4 +16.8/A SmCpBldI SG 30.85 +1.2 +16.5 +17.1/A SmallCapCoreR5 SB 58.15 -.2 +9.1 +11.5/B SmallCapGrowthA m SG 18.67 +1.0 +16.1 +16.6/A SmallCapGrowthI SG 20.59 +1.0 +16.3 +16.9/A SmallCapGrowthL SG 21.20 +1.0 +16.4 +17.1/A SmallCapValueA m SV 30.63 ... +6.2 +9.3/C SmallCapValueI SV 32.48 +.1 +6.4 +9.6/C SmallCapValueR5 SV 32.49 +.1 +6.4 +9.7/C SmallCapValueR6 SV 32.53 +.1 +6.5 +9.9/B SmtRetr2020A m TE 19.31 -1.0 -1.4 +4.7/C SmtRetr2020I TE 19.37 -1.0 -1.3 +4.9/C SmtRetr2020R5 TE 19.40 -1.0 -1.2 +5.0/C SmtRetr2030A m TH 20.97 -1.5 -1.4 +5.9/D SmtRetr2030I TH 21.03 -1.4 -1.3 +6.1/C SmtRetr2030R5 TH 21.08 -1.4 -1.2 +6.2/C SmtRetr2040A m TJ 22.08 -2.0 -1.7 +6.6/D SmtRetr2040I TJ 22.14 -2.0 -1.6 +6.7/D SmtRetr2040R5 TJ 22.20 -1.9 -1.5 +6.9/D SmtRetrIncI RI 18.19 -.8 -1.3 +3.9/B SmtRetrIncR5 RI 18.22 -.8 -1.3 +4.0/B TaxAwareEqI LG 34.16 -.9 +2.5 +11.0/D TaxAwrRlRetI MS 9.41 +.5 +.8 +2.1/A TaxFreeBondA m ML 11.83 +.3 -.3 +2.7/D TaxFreeBondI ML 11.78 +.3 -.2 +2.9/C USEquityA m LB 16.45 -.8 +1.6 +10.0/C USEquityC m LB 15.96 -.8 +1.3 +9.4/C USEquityI LB 16.48 -.8 +1.6 +10.2/C USEquityL LB 16.50 -.8 +1.7 +10.4/B USEquityR5 LB 16.51 -.8 +1.8 +10.4/B USLCpCrPlsA m LB 30.05 -1.3 +1.5 +9.3/C USLCpCrPlsC m LB 28.60 -1.4 +1.3 +8.7/D USLCpCrPlsI LB 30.46 -1.3 +1.7 +9.6/C USLCpCrPlsR5 LB 30.60 -1.3 +1.7 +9.7/C USRsrchEnhEqI LB 28.55 -.3 +1.5 +8.5/D USRsrchEnhEqL LB 28.51 -.3 +1.5 +8.6/D USRsrchEnhEqR6 LB 28.51 -.4 +1.5 +8.7/D USSmallCompI SB 20.20 +1.2 +8.0 +9.5/C USSmallCompL SB 20.20 +1.2 +8.1 +9.7/C ValueAdvtgA m LV 35.41 +.4 -1.2 +7.1/D ValueAdvtgC m LV 35.22 +.3 -1.5 +6.6/D ValueAdvtgI LV 35.63 +.4 -1.1 +7.4/D ValueAdvtgL LV 35.65 +.4 -1.0 +7.7/CJacobInternetInv m ST 5.21 +1.0 +17.6 +17.7/DJames AdvantageBalGldRnR b CA 23.34 -.8 -2.5 +1.6/EJanus HendersonBalancedC m MA 33.32 -.9 +2.6 +7.4/A BalancedS b MA 33.59 -.9 +2.9 +7.9/A BalancedT MA 33.64 -.8 +3.0 +8.2/A ContrarianT MB 20.21 -2.8 +7.0 +4.1/E EnterpriseS b MG 122.67 -1.4 +7.1 +13.4/A EnterpriseT MG 125.41 -1.4 +7.2 +13.7/A EuropeanFocusA m ES 32.04 -2.9 -7.6 -3.0 EuropeanFocusC m ES 30.00 -2.9 -8.0 -3.7 FlexibleBondT CI 10.04 +.3 -1.6 +1.4/D FortyA m LG 34.78 -.7 +10.2 +14.4/A FortyS b LG 33.48 -.7 +10.1 +14.3/B GlobalEqIncA m FV 7.18 -2.6 -6.5 +3.7 GlobalEqIncC m FV 7.13 -2.7 -6.8 +3.0 GlobalLifeSciT SH 60.08 +1.2 +10.0 +2.5/C GlobalResearchS b WS 81.51 -2.2 +2.0 +6.7/C GlobalResearchT WS 80.38 -2.2 +2.1 +7.0/C GlobalSelectT WS 16.75 -2.8 -.7 +6.7/C GlobalTechT ST 34.79 -1.2 +13.4 +23.5/A GrowthAndIncT LB 54.91 -1.9 +.5 +12.5/A High-YieldT HY 8.16 -.1 -.9 +4.2/C MidCapValueS b MV 16.85 -.8 -1.2 +8.9/B MidCapValueT MV 16.74 -.7 -1.0 +9.1/B OverseasS b FB 31.92 -3.4 -2.2 +1.0/E OverseasT FB 31.96 -3.3 -2.1 +1.2/E ResearchT LG 49.01 -1.1 +5.6 +10.5/D Short-TermBondT CS 2.98 +.2 ... +.7/D SmallCapValueL SV 23.80 +.3 +.7 +10.9/B SmallCapValueT SV 23.10 +.3 +.7 +10.6/B VITBalInstl MA 34.76 -.8 +3.0 +8.3/A VITEntrprsInstl MG 72.42 -1.4 +7.5 +14.6/A VITFlexBdInstl CI 11.31 +.3 -1.6 +1.4/D VITFortyInstl LG 38.28 +.3 +12.2 +15.6/A VITGlRsrchInstl WS 51.98 -2.2 +2.2 +7.1/C VITOvrsInstl FB 31.02 -3.3 -1.8 +1.4/E VITRsrchInstl LG 36.63 -1.1 +5.7 +10.4/D VentureT SG 85.36 +.9 +11.7 +11.4/CJensenQualGrI LG 48.55 +.5 +4.7 +13.9/B QualGrJ b LG 48.55 +.5 +4.5 +13.6/BJohn HancockAbsRetCcyI CR 8.80 -2.4 -8.2 +1.5/B AbsRetCcyR6 CR 8.88 -2.5 -8.3 +1.6/B BalA m MA 20.19 -.7 -.5 +6.1/C BalC m MA 20.17 -.7 -.9 +5.3/D BalI MA 20.18 -.6 -.3 +6.4/B BdA m CI 15.37 +.2 -1.7 +2.3/B BdC m CI 15.37 +.2 -2.1 +1.5/D BdI CI 15.37 +.3 -1.6 +2.6/A BdR6 CI 15.40 +.3 -1.5 +2.7/A CATxFrIncA m MC 10.71 +.3 -.2 +3.3/C ClassicValA m LV 32.83 -2.1 -2.7 +8.4/B ClassicValI LV 32.91 -2.1 -2.6 +8.7/B CorBd1 b CI 12.61 +.3 -1.7 +1.5/D CptlAprc1 b LG 17.64 -1.7 +10.4 +14.8/A CptlAprcNAV LG 17.69 -1.7 +10.4 +14.9/A DiscpValA m LV 21.97 -1.7 -2.5 +7.6/C DiscpValC m LV 20.65 -1.8 -2.8 +6.8/D DiscpValI LV 21.33 -1.8 -2.3 +7.9/C DiscpValI2 LV 21.33 -1.8 -2.3 +7.9/C DiscpValMCA m MB 22.17 -1.7 -1.2 +8.8/B DiscpValMCC m MB 22.20 -1.8 -1.6 +8.0/C DiscpValMCI MB 23.04 -1.7 -1.2 +9.1/B DiscpValMCR2 b MB 22.94 -1.8 -1.3 +8.6/B DiscpValMCR6 MB 23.04 -1.7 -1.1 +9.2/B DiscpValR4 b LV 21.33 -1.7 -2.4 +7.8/C DiscpValR5 LV 21.37 -1.7 -2.3 +8.0/C DiscpValR6 LV 21.37 -1.7 -2.3 +8.0/C EmMktsA m EM 10.98 -6.9 -9.3 +4.1/D EmMktsI EM 10.97 -6.9 -9.1 +4.4/C EmMktsNAV EM 10.98 -6.9 -9.0 +4.5/C EqInc1 b LV 20.13 +.1 -.7 +8.9/B FdmtlLgCpCorA m LB 49.04 -.5 +.5 +10.3/B FdmtlLgCpCorC m LB 43.63 -.5 +.1 +9.5/C FdmtlLgCpCorI LB 51.23 -.5 +.6 +10.6/B FinclIndsA m SF 19.86 -2.5 -.6 +8.3/C FltngRtIncA m BL 8.42 ... +1.6 +2.7/E FltngRtIncC m BL 8.46 ... +1.2 +2.1/E FltngRtIncI BL 8.42 +.1 +1.7 +3.1/D GlbAbsRetStrA m AM 10.03 -.5 -3.9 -1.6 GlbAbsRetStrC m AM 9.86 -.6 -4.4 -2.2 GlbAbsRetStrI AM 10.12 -.5 -3.8 -1.3 GlbAbsRetStrR6 AM 10.14 -.5 -3.8 -1.2 GlbBd1 b IB 12.74 ... -.7 +3.9/A GlbholderYldA m WS 11.02 -.1 -4.5 +4.6/E GlbholderYldC m WS 11.04 -.1 -4.8 +3.9/E GlbholderYldI WS 11.06 ... -4.3 +4.9/E GovtIncA m GI 9.09 +.5 -1.2 +.6/C HY1 b HY 8.00 ... +.1 +4.1/C HYA m HY 3.40 +.2 -.5 +4.4/B HYC m HY 3.40 +.1 -.6 +3.7/C HYI HY 3.39 -.1 -.4 +4.6/B HYMuniBdA m HM 7.92 +.4 +.5 +4.0/D IncA m MU 6.21 -.4 -2.2 +1.5/E IncC m MU 6.21 -.4 -2.5 +.8/E IncI MU 6.19 -.3 -2.2 +1.8/E IntlGrA m FG 27.83 -4.4 +.7 +8.2/A IntlGrI FG 27.91 -4.4 +.8 +8.5/A IntlSmCp1 b FA 22.00 -4.3 -2.4 +5.5 IntlVal1 b FV 16.53 -2.8 -3.8 +3.7/B IntlValNAV FV 16.48 -2.8 -3.9 +3.7/B InvmGradeBdA m CI 10.17 +.4 -1.3 +1.8/C MidCpStk1 b MG 24.13 -.2 +12.9 +11.3/B MlMg2010Lftm1 b TA 9.10 -.4 -.8 +4.7/B MlMg2015Lftm1 b TD 9.56 -.5 -.6 +5.1/B MlMg2015LftmA m TD 9.56 -.6 -.7 +4.7/C MlMg2020Lftm1 b TE 10.41 -.8 -.3 +5.8/A MlMg2020LftmA m TE 10.42 -.8 -.5 +5.4/B MlMg2025Lftm1 b TG 11.13 -1.0 ... +6.5/A MlMg2025LftmA m TG 11.16 -1.1 -.3 +6.1/B MlMg2030Lftm1 b TH 11.50 -1.2 +.2 +7.1/A MlMg2030LftmA m TH 11.52 -1.3 ... +6.8/B MlMg2035Lftm1 b TI 12.05 -1.5 +.3 +7.7/B MlMg2035LftmA m TI 11.97 -1.5 +.2 +7.3/C MlMg2040Lftm1 b TJ 12.20 -1.5 +.6 +8.2/A MlMg2040LftmA m TJ 12.13 -1.5 +.3 +7.7/B MlMg2045Lftm1 b TK 12.04 -1.6 +.6 +8.2/B MlMg2045LftmA m TK 11.96 -1.6 +.3 +7.8/C MlMg2050Lftm1 b TN 12.85 -1.6 +.5 +8.2/B MltIdx2020Prs1 b TE 11.52 -.1 -1.2 +3.0/E MltIdx2025Prs1 b TG 12.88 -.6 -.8 +4.5/E MltIdx2030Prs1 b TH 13.85 -1.0 -.6 +5.9/D MltIdx2035Prs1 b TI 14.43 -1.3 -.3 +6.8/D MltIdx2040Prs1 b TJ 14.78 -1.5 -.2 +7.4/C MltIdx2045Prs1 b TK 14.94 -1.5 -.1 +7.6/D MltIdx2050Prs1 b TN 13.28 -1.6 -.2 +7.7/C MltIdxIncPrs1 b RI 10.99 +.1 -.6 +2.2/E MltMgLsAgr1 b XM 16.59 -1.7 +.9 +8.0/B MltMgLsAgrA m XM 16.64 -1.8 +.7 +7.7/C MltMgLsAgrC m XM 16.62 -1.8 +.3 +6.9/D MltMgLsBl1 m MA 15.19 -.9 -.3 +5.4/D MltMgLsBl5 MA 15.10 -.9 -.1 +5.9/C MltMgLsBlA b MA 15.09 -.9 -.1 +5.8/C MltMgLsBlC m MA 15.19 -1.0 -.6 +4.7/E MltMgLsBlR6 MA 15.09 -.9 -.1 +5.8/C MltMgLsCns1 b XY 12.72 -.3 -1.4 +3.1/C MltMgLsCnsA m XY 12.75 -.3 -1.6 +2.7/D MltMgLsCnsC m XY 12.75 -.4 -1.9 +2.0/E MltmgLsMd1 b CA 13.56 -.5 -.9 +4.5/C MltmgLsMd5 CA 13.55 -.5 -.8 +4.6/B MltmgLsMdA m CA 13.60 -.6 -1.0 +4.1/C MltmgLsMdC m CA 13.61 -.6 -1.3 +3.4/D MltmgrLsGr1 b AL 16.13 -1.3 +.3 +6.9/C MltmgrLsGr5 AL 16.11 -1.3 +.3 +6.9/C MltmgrLsGrA m AL 16.18 -1.4 +.1 +6.5/D MltmgrLsGrC m AL 16.15 -1.4 -.2 +5.8/D NatrlRes1 b SN 12.85 -3.2 +.6 +2.3/C NewOpps1 b SB 30.76 +.9 +7.2 +10.1/C RegionalBankA m SF 28.67 -3.0 +4.1 +16.9/A RegionalBankC m SF 27.23 -3.1 +3.7 +16.1/A RlEsttSec1 b SR 12.56 +3.0 +1.4 +7.8/A RlRetBd1 b IP 11.08 +1.1 -.1 +1.7/B SmCoVal1 b SB 29.63 +.9 +4.1 +13.1/A StratIncOppsA m MU 10.36 -.9 -3.0 +1.9/E StratIncOppsC m MU 10.36 -.9 -3.3 +1.2/E StratIncOppsI MU 10.36 -.8 -2.8 +2.2/D TtlRetNAV CI 13.22 +.4 -1.5 +2.0/B TxFrBdA m ML 9.63 +.2 -.2 +2.7/D USGlbLdrsGrA m LG 48.62 +.5 +7.0 +12.4/C USGlbLdrsGrC m LG 41.15 +.5 +6.6 +11.5/D USGlbLdrsGrI LG 52.14 +.5 +7.2 +12.7/C USGr1 b LG 11.31 +.1 +12.0 +14.9/A USGrA m LG 11.33 ... +11.7 +14.5/A USHYBd1 b HY 11.03 +.2 ... +4.8/B sBlueChipGr1 b LG 40.34 -1.3 +11.4 +16.6/AKLAllcInstl IH 14.49 -3.1 -4.5 +4.4/CKeeleySmCpDivValI SV 19.45 ... +5.2 +10.5/B SmCpValA m SB 33.12 +.2 +4.8 +5.1/E SmCpValI SB 33.60 +.2 +5.0 +5.3/EKellnerSmMidCpValI SB 14.83 -.7 +2.7 +8.9/DKempnerMlCpDepValIns LV 10.64 -1.5 +2.1 +6.7/DKineticsInternetNoLoad d LG 45.56 -2.7 -12.7 +9.7/E ParadigmInstl d MG 55.44 -.3 +14.0 +16.4 ParadigmNoLoad d MG 55.04 -.3 +13.9 +16.2 SmCptlOppsNLd d SB 60.41 -.8 +17.9 +16.2/AKirr MarbachPtnrsVal m MG 24.67 -.8 -1.1 +5.2/ELKCMAqnsCthlcEq m LG 17.90 -1.8 +4.1 +8.8/E EqInstl d LG 27.34 -1.1 +5.1 +10.9/D FI d TW 10.48 +.1 -.8 +1.5/E SmCptlEqIns d SG 20.58 +1.1 +11.6 +8.1/ELSVValEq LV 28.00 -2.5 -3.3 +8.7/BLaudusIntlMktMtrsInv FG 25.74 -3.8 -2.9 +6.6/B IntlMktMtrsSel FG 25.71 -3.8 -2.9 +6.7/B MndrnEmergMkts EM 7.70 -5.6 -9.9 +.7/E MndrnIntlGvIIns IB 10.02 ... +.2 +3.7/A SCMktMtrsInv SB 19.34 +.6 +5.0 +7.7/D USLgCpGr LG 22.04 +.2 +13.9 +15.2/ALazardCptAltrOpStrIns TV 10.31 -1.5 -2.7 +5.3/B DevMEqIns EM 13.05 -7.1 -9.9 +7.7/A EMDbtInstl EB 7.63 -2.6 -6.8 +2.1/D EMEqBlndInstl EM 11.55 -6.1 -10.7 +5.5/B EMEqInstl EM 17.52 -6.0 -12.5 +2.9/D EMEqOpen b EM 18.00 -6.1 -12.6 +2.6/D EMMltAsstInstl EM 8.75 -5.0 -10.0 +1.9/E GlbLtdInfrsIns XO 16.17 +3.4 +1.5 +11.8/A GlbLtdInfrsOpn b XO 16.18 +3.3 +1.4 +11.5/A IntlEqInstl FB 18.94 -2.7 -3.4 +2.0/E IntlEqOpen b FB 19.13 -2.7 -3.5 +1.7/E IntlSmCpEqInstl FR 13.17 -3.7 -4.5 +6.9/D IntlStratEqIns FG 15.58 -3.2 -.8 +3.4/E IntlStratEqOpen b FG 15.69 -3.3 -.9 +3.1/E USCorpIncInstl HY 4.70 ... -1.6 +3.2/D USEqConcntrIns LB 15.66 -.9 +2.3 +9.2/C USSmMidCpEqIns SB 15.32 +.7 +4.6 +8.5/D USStratEqInstl LB 12.77 -1.3 +2.7 +8.1/DLee Financial GroupHawaiiMuniInv b SI 10.93 +.1 -.6 +1.8/CLeutholdCorInvmInstl d TV 20.25 -1.3 -1.3 +5.2/B CorInvmRetail d TV 20.23 -1.3 -1.3 +5.1/B GlbInstl d IH 9.17 -2.9 -4.8 +3.2/D GrizzlyShrt BM 18.21 -2.8 -9.9 -12.5/BLitman GregoryMtrsEqInstl LG 19.63 -.7 +2.8 +10.6/D MtrsIntlInstl FB 17.25 -2.9 -2.7 +.5/ELongleaf PartnersIntl FB 16.45 -4.4 -1.1 +6.9/A LnglfPtnrs LB 27.04 -.7 +.7 +5.8/E SmCap MB 29.91 +4.4 +8.4 +8.4/BLoomis SaylesBdInstl MU 13.48 ... -.5 +3.4/B BdRetail b MU 13.40 ... -.7 +3.1/C CorPlusBdA m CI 12.59 +.4 -1.1 +2.4/A FI MU 13.19 ... -1.0 +4.0/A GlbBdInstl IB 16.30 -.3 -1.9 +3.0/B GlbBdRetail b IB 16.01 -.2 -2.0 +2.7/B GrY LG 16.00 -1.4 +3.0 +15.5/A InstlHiInc HY 6.68 ... -.4 +4.8/A InvmGradeBdA m CI 10.90 -.1 -.8 +2.8/A InvmGradeBdC m CI 10.80 -.1 -1.1 +2.1/B InvmGradeBdY CI 10.91 ... -.6 +3.1/A InvmGradeFI CI 11.92 -.2 -1.9 +3.4/A LtdTrmGvtAgcA m GS 11.14 +.1 -.2 +.3/C SmCpGrInstl SG 29.40 +.7 +15.7 +12.5/B SmCptlValInstl SB 34.79 +.4 +1.7 +9.6/C SmCptlValRetail b SB 34.21 +.4 +1.5 +9.3/C StratIncA m MU 14.21 +.4 -.5 +2.8/C StratIncC m MU 14.33 +.2 -.9 +2.0/D ValY LV 21.18 -.3 -.5 +6.5/DLord AbbettAffiliatedA m LV 15.31 -1.3 -2.1 +8.6/B AffiliatedC m LV 15.36 -1.3 -2.4 +7.8/C AffiliatedF b LV 15.31 -1.3 -2.0 +8.8/B AffiliatedI LV 15.38 -1.2 -1.9 +8.9/B AlphaStratA m SG 28.67 +.3 +7.8 +9.3/E AlphaStratC m SG 24.22 +.2 +7.4 +8.4/E AlphaStratF b SG 28.85 +.3 +7.9 +9.4/D BdDebA m MU 7.98 -.5 -1.1 +4.9/A BdDebC m MU 8.00 -.6 -1.4 +4.3/A BdDebF b MU 7.97 -.5 -1.1 +5.0/A BdDebI MU 7.94 -.5 -1.1 +5.1/A BdDebR3 b MU 7.97 -.5 -1.3 +4.6/A CATxFrIncA m MC 10.88 +.4 +.3 +3.7/B CalibRtdDivGrA m LB 15.02 -.3 -1.6 +10.2/B CalibRtdDivGrC m LB 14.84 -.3 -2.0 +9.4/C CnvrtA m CV 13.57 -1.2 +3.9 +7.1/B CnvrtI CV 13.64 -1.2 +4.0 +7.3/B CorFIA m CI 10.56 +.3 -1.6 +1.4/D CorFIC m CI 10.51 +.2 -1.9 +.8/E CorFIF b CI 10.55 +.2 -1.7 +1.5/D DevelopingGrA m SG 29.06 +1.7 +24.6 +9.6/D DevelopingGrF b SG 30.11 +1.7 +24.7 +9.8/D DevelopingGrI SG 33.28 +1.7 +24.7 +9.9/D DevelopingGrR3 b SG 28.24 +1.7 +24.4 +9.4/D EmMktsCcyI CR 4.97 -2.1 -5.3 +1.4/C FdmtlEqA m LV 12.54 -1.6 -3.2 +6.7/D FdmtlEqC m LV 11.16 -1.7 -3.5 +5.9/E FdmtlEqF b LV 12.42 -1.6 -3.0 +6.9/D FdmtlEqI LV 12.62 -1.6 -3.0 +7.0/D FdmtlEqR3 b LV 12.32 -1.6 -3.2 +6.5/D FltngRtA m BL 9.13 +.1 +1.9 +4.3/A FltngRtC m BL 9.14 ... +1.7 +3.7/C FltngRtF b BL 9.12 ... +2.0 +4.4/A FltngRtI BL 9.14 +.1 +2.1 +4.5/A GrOppsA m MG 21.24 -1.2 +4.3 +6.8/E GrOppsI MG 24.14 -1.2 +4.4 +7.1/E HYA m HY 7.39 -.2 -1.2 +5.2/A HYC m HY 7.35 -.3 -1.6 +4.6/B HYF b HY 7.38 -.2 -1.2 +5.3/A HYI HY 7.42 -.2 -1.2 +5.4/A HYMuniBdA m HM 11.96 +1.0 +3.5 +5.7/B HYMuniBdC m HM 11.97 +1.0 +3.3 +5.1/B HYMuniBdF b HM 11.97 +1.0 +3.5 +5.8/A IncA m TW 2.75 ... -2.2 +3.4/B IncC m TW 2.76 -.1 -2.5 +2.6/D IncF b TW 2.75 ... -2.2 +3.5/B IntermTxFrA m MI 10.67 +.3 ... +2.5/B IntermTxFrC m MI 10.66 +.3 -.3 +1.8/D IntermTxFrF b MI 10.67 +.3 ... +2.6/B IntlDivIncA m FV 7.22 -3.9 -6.5 +.8/E IntlDivIncI FV 7.27 -3.8 -6.3 +1.1/D IntlEqA m FB 13.27 -4.9 -7.1 +2.2/E IntlEqF b FB 13.20 -4.9 -6.9 +2.5/E IntlEqI FB 13.39 -5.0 -6.9 +2.6/D IntlOppsA m FQ 19.25 -3.5 -7.0 +6.3/D IntlOppsI FQ 19.78 -3.5 -6.8 +6.5/D MidCpStkA m MV 29.64 -1.1 -.9 +5.0/E MidCpStkF b MV 29.42 -1.1 -.8 +5.2/E MidCpStkI MV 29.45 -1.1 -.7 +5.3/E MidCpStkP b MV 28.71 -1.1 -1.0 +4.8/E MltAsstBalOppA m MA 11.62 -1.1 -.8 +4.4/E MltAsstBalOppC m MA 11.55 -1.2 -1.2 +3.6/E MltAsstGlbOppA m IH 11.24 -1.9 -2.6 +3.0/D MltAsstGrA m AL 17.17 -1.3 -1.1 +4.9/E MltAsstGrC m AL 17.02 -1.3 -1.5 +4.1/E MltAsstIncA m CA 14.81 -.9 +.2 +4.2/C MltAsstIncC m CA 15.02 -1.0 -.2 +3.4/E MltAstFocsdGrA m XM 17.32 -1.5 +.6 +6.0/D NYTxFrA m MY 11.17 +.3 +.1 +2.9/B NewJerseyTxFrA m MJ 4.93 +.4 +.4 +3.7/B NtnlTxFrIncA m ML 11.24 +.4 +.1 +3.6/B NtnlTxFrIncC m ML 11.25 +.3 -.2 +3.0/C NtnlTxFrIncF b ML 11.23 +.5 +.2 +3.7/A ShrtDurIncA m CS 4.18 +.1 +.3 +1.8/A ShrtDurIncC m CS 4.21 ... ... +1.2/B ShrtDurIncF b CS 4.18 +.1 +.3 +2.0/A ShrtDurIncI CS 4.18 +.1 +.4 +2.1/A ShrtDurTxFrA m MS 15.48 +.2 +.4 +.7/D ShrtDurTxFrC m MS 15.48 +.1 +.1 +.1/E ShrtDurTxFrF b MS 15.49 +.3 +.5 +.8/C SmCpValA m SB 21.69 +.7 +6.2 +8.8/D SmCpValI SB 25.71 +.7 +6.4 +9.0/D TtlRetA m CI 10.04 +.2 -1.7 +1.8/C TtlRetC m CI 10.03 +.1 -2.0 +1.1/E TtlRetF b CI 10.04 +.2 -1.7 +1.9/B TtlRetI CI 10.06 +.3 -1.5 +2.0/B ValOppsA m MB 20.23 -.1 +.7 +6.3/D ValOppsC m MB 18.01 -.2 +.3 +5.5/D ValOppsF b MB 20.63 -.1 +.7 +6.4/D ValOppsI MB 21.03 -.1 +.8 +6.6/DLyricalUSValEqInstl LV 17.59 -1.6 -5.5 +6.8/DM.D. SassEqIncPlusInstl XR 10.69 -.2 -3.2 +.9/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 19 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 54

MFSAgrsGrAllcA m XM 23.69 -.5 +2.6 +9.0/A AgrsGrAllcB m XM 23.29 -.6 +2.1 +8.2/B AgrsGrAllcC m XM 23.06 -.6 +2.2 +8.2/B AlabamaMuniBdA m SL 10.03 +.4 +.1 +2.6/B ArkansasMuniBdA m SL 9.68 +.4 +.4 +2.5/B BlnRsrCorEqA m LB 27.60 -1.4 +.5 +8.4/D BlnRsrCorEqI LB 27.99 -1.4 +.6 +8.7/D CAMuniBdA m MC 5.96 +.5 +.2 +3.8/B CnsrvAllcA m CA 15.46 -.1 +.4 +4.6/B CnsrvAllcB m CA 15.38 -.1 ... +3.9/D CnsrvAllcC m CA 15.23 -.2 ... +3.8/D CnsrvAllcI CA 15.59 -.1 +.5 +4.9/B CorEqA m LB 32.14 -.2 +3.8 +11.2/A CorEqC m LB 28.09 -.2 +3.4 +10.3/B CorpBdA m TW 13.42 -.2 -3.6 +2.6/D CorpBdC m TW 13.38 -.2 -4.0 +1.8/E CorpBdI TW 13.41 -.2 -3.5 +2.8/C EMEqA m EM 33.61 -5.3 -4.3 +7.3/A GeorgiaMuniBdA m SL 10.60 +.3 +.1 +2.5/B GlbEqA m WS 42.56 -1.6 -2.3 +7.2/C GlbEqC m WS 37.51 -1.7 -2.7 +6.4/D GlbGrA m WS 41.79 -1.0 +2.7 +10.5/A GlbHYA m HY 6.00 -.5 -1.9 +3.4/D GlbTtlRetA m IH 17.44 -1.1 -3.2 +4.8/B GlbTtlRetC m IH 17.53 -1.1 -3.5 +4.1/C GovtSecA m GI 9.54 +.3 -1.2 +.6/C GrA m LG 100.07 -.2 +11.6 +15.1/A GrAllcA m AL 20.92 -.4 +1.9 +7.7/B GrAllcB m AL 20.69 -.4 +1.5 +6.9/C GrAllcC m AL 20.46 -.5 +1.4 +6.9/C GrAllcI AL 21.12 -.4 +2.0 +8.0/A GrB m LG 81.04 -.3 +11.2 +14.3/B GrC m LG 80.42 -.3 +11.2 +14.3/B GrI LG 106.22 -.2 +11.7 +15.4/A HiIncA m HY 3.31 -.2 -1.4 +3.5/D HiIncI HY 3.30 -.2 -1.3 +3.7/D InstlIntlEq FG 24.99 -2.3 -1.8 +5.3/C IntlDvrsfctnA m FB 19.43 -2.1 -1.3 +7.3/A IntlGrA m FG 33.85 -1.7 +.3 +8.5/A IntlNwDscA m FR 34.61 -3.1 -.4 +8.3/C IntlNwDscC m FR 32.93 -3.2 -.8 +7.5/D IntlNwDscI FR 35.64 -3.1 -.2 +8.6/C IntlValA m FB 42.71 -1.0 -1.1 +9.3/A LtdMatA m CS 5.89 ... ... +.8/C LtdMatC m CS 5.89 -.1 -.4 .../E MAInvsGrStkA m LG 29.27 -.2 +5.2 +12.2/C MAInvsGrStkB m LG 25.39 -.3 +4.9 +11.4/D MAInvsGrStkC m LG 25.17 -.3 +4.9 +11.4/D MAInvsGrStkI LG 30.09 -.2 +5.4 +12.5/C MAInvsTrustA m LB 32.33 -.9 +1.0 +10.0/C MAInvsTrustB m LB 31.35 -.9 +.6 +9.2/D MAInvsTrustC m LB 30.75 -1.0 +.6 +9.2/D MAInvsTrustI LB 31.47 -.9 +1.2 +10.3/B MAMuniBdA m MT 10.92 +.3 +.1 +2.9/A MISMuniBdA m SL 9.54 +.3 +.1 +2.4/B MidCpGrA m MG 17.83 +.9 +11.5 +12.6/A MidCpGrI MG 18.86 +.9 +11.7 +12.9/A MidCpValA m MV 23.32 +.3 +.3 +7.4/C MidCpValC m MV 21.88 +.3 -.1 +6.5/D MidCpValI MV 23.90 +.3 +.4 +7.6/C ModAllcA m MA 17.87 -.2 +1.1 +6.2/B ModAllcB m MA 17.67 -.3 +.8 +5.4/D ModAllcC m MA 17.55 -.3 +.8 +5.4/D ModAllcI MA 18.11 -.2 +1.3 +6.4/B MrylndMuniBdA m SL 10.68 +.5 +.5 +2.7/A MuniHiIncA f HM 8.19 +.5 +1.5 +5.0/B MuniHiIncC m HM 8.20 +.5 +1.0 +4.0/D MuniIncA m ML 8.66 +.3 +.2 +3.4/B MuniIncC m ML 8.69 +.2 -.1 +2.7/D MuniLtdMatA m MS 8.04 +.3 +.2 +1.6/A MuniLtdMatC m MS 8.04 +.2 -.2 +.8/D NAMuniBdA m SL 11.49 +.3 +.1 +2.5/B NYMuniBdA m MY 10.90 +.4 +.1 +3.1/B NewDiscvA m SG 31.31 +1.1 +14.9 +12.4/B NewDiscvC m SG 25.33 +1.0 +14.4 +11.5/C NewDiscvI SG 34.61 +1.1 +15.0 +12.7/B PEMuniBdA m MP 10.17 +.4 +.6 +3.4/A RsrchA m LB 43.58 -.1 +3.5 +10.7/B RsrchC m LB 39.29 -.2 +3.1 +9.9/C RsrchI LB 44.75 -.1 +3.6 +11.0/B RsrchIntlA m FB 18.86 -1.8 -2.3 +4.1/C RsrchIntlI FB 19.51 -1.8 -2.3 +4.3/B SCMuniBdA m SL 11.86 +.3 +.3 +2.5/B StratIncA m MU 6.37 -.2 -2.5 +2.7/C TENMuniBdA m SL 10.27 +.5 +.4 +2.6/B TechA m ST 42.79 -.8 +16.6 +23.2/A TechC m ST 37.04 -.8 +16.1 +22.3/B TtlRetA m MA 18.53 -.5 -2.2 +5.4/D TtlRetB m MA 18.56 -.5 -2.5 +4.6/E TtlRetBdA m CI 10.37 ... -2.1 +1.7/C TtlRetBdC m CI 10.38 ... -2.5 +.8/E TtlRetBdI CI 10.37 +.1 -2.0 +1.8/C TtlRetC m MA 18.65 -.6 -2.5 +4.6/E TtlRetI MA 18.52 -.5 -2.1 +5.7/C UtlsA m SU 20.50 +3.0 +2.8 +3.9/E UtlsB m SU 20.39 +2.9 +2.3 +3.1/E UtlsC m SU 20.39 +2.9 +2.3 +3.1/E ValA m LV 38.72 -.6 -3.8 +7.8/C ValB m LV 38.55 -.7 -4.1 +7.0/D ValC m LV 38.29 -.7 -4.1 +7.0/D ValI LV 38.93 -.6 -3.7 +8.0/C VirginiaMuniBdA m SL 11.01 +.4 +.4 +2.7/B WestVRMuniBdA m SL 10.91 +.4 +.4 +2.6/BMacquarie InvestmentPldCorePlusBond CI 9.97 -.1 -1.8 +1.9/B PldEmergingMkts d EM 7.88 -6.4 -10.4 +1.4/E PldLbrSelIntlEq FV 14.35 -2.6 -4.1 +2.8/CMadisonDivIncY LV 26.06 -1.3 -1.5 +10.8/A DiversIncA m MA 15.70 -.8 -1.8 +6.8/B InvsY LG 23.05 ... +.9 +11.7/C LgCpValA m LV 14.65 -2.2 ... +8.2/C MidCpA m MG 9.78 +1.3 +3.4 +9.4/CMainStayBalA m MA 32.17 -.1 -.7 +5.0/D BalI MA 32.24 -.1 -.5 +5.3/D EpchGlbEqYldI WS 18.74 +.1 -4.4 +5.0/E EpchUSAllCpI LB 28.27 NA NA NA EpchUSSmCpI SB 32.02 NA NA NA EpochIntlChoI FB 34.80 NA NA NA FltngRtA m BL 9.28 ... +1.6 +3.5/C FltngRtC m BL 9.29 ... +1.3 +2.7/E IdxdBdI CI 10.30 +.3 -1.7 +1.4/D IncBldrA m IH 18.78 -.1 -3.0 +4.6/B LgCpGrA m LG 10.27 NA NA NA MAPA m LB 41.30 NA NA NA MAPC m LB 36.73 NA NA NA MAPI LB 42.57 NA NA NA MKCnvrtA m CV 17.56 -1.5 +5.0 +7.3/B MKCommonStkA m LB 26.18 NA NA NA MKEMDbtA m EB 9.98 -.7 -5.9 +5.3/A MKGovtA m GI 8.08 +.2 -1.5 +.5/D MKIntlEqA m FG 17.29 NA NA NA MKSP500IdxA m LB 49.09 NA NA NA MKSP500IdxI LB 49.74 NA NA NA MKSTMuniI MS 9.55 +.2 +1.1 +1.2/B MKTtlRetBdI CI 10.28 +.1 -2.0 +2.1/B MKTxFrBdA m ML 9.96 +.3 +.6 +3.6/B MKUnconsBdA m NT 8.69 ... -.8 +2.3/C MacKHYCorpBdA m HY 5.57 -.1 -.4 +5.2/A MacKHYCorpBdB m HY 5.55 -.1 -.6 +4.3/B MacKHYCorpBdC m HY 5.55 -.1 -.6 +4.3/BMairs & PowerBalInv MA 90.44 -.7 -2.7 +6.0/C GrInv LB 117.61 -.9 -2.4 +8.5/D SmCp d SB 26.78 +2.7 +5.8 +11.0/BManaged Account SeriAdvtgGlobalSmCp SW 13.47 -1.5 +.8 +6.9/D MidCapDiv MV 12.49 +.5 +3.4 +9.2/BManning & NapierCorBdS CI 10.35 +.2 -1.8 +1.2/E DiversTxEx MS 10.88 +.1 -.3 +.9/C IntlSs FB 8.94 -4.1 -4.8 +5.0/A NYTxEx SS 10.32 +.1 -.4 +.9/C PrBlndCnsrvTrmS CA 13.54 +.1 -.5 +3.0/E PrBlndExtndTrmS MA 17.46 ... +1.1 +4.4/E PrBlndMaxTrmS XM 21.49 ... +3.4 +8.0/B PrBlndModTrmS CA 13.50 ... +.4 +3.3/E UnconsBdS NT 10.28 +.2 -.5 +1.7/D WldOppsS FB 8.09 -1.9 -2.8 +3.7/CMarathon FundsVal LB 27.45 -.9 +.8 +9.1/DMarketeldA m LO 16.42 -4.0 -4.7 +1.2/D I LO 16.64 -4.0 -4.6 +1.4/DMarsico21stCentury MG 30.74 +.8 +11.5 +10.6/B FlexCptl b XM 14.95 -2.0 +4.0 +6.2/D Foc LG 19.19 -1.2 +12.4 +10.7/D Glb b WS 16.26 -1.5 +12.5 +12.9/A Gr LG 19.62 -1.5 +11.4 +10.4/D IntlOpps b FG 21.04 -2.3 +4.0 +9.0/AMassMutualMSCIEAFEInIdI FB 12.87 -2.6 -3.2 +4.4/B PrmCorBdA m CI 10.43 +.1 -1.6 +1.2/D PrmCorBdAdmin CI 10.53 +.2 -1.4 +1.5/D PrmCorBdI CI 10.63 +.2 -1.3 +1.8/C PrmCorBdR5 CI 10.67 +.3 -1.3 +1.7/C PrmCorBdSvc CI 10.60 +.2 -1.4 +1.6/C PrmDiscpGrR5 LG 13.25 -1.2 +5.9 +13.4/B PrmDiscpGrSvc LG 13.28 -1.3 +5.8 +13.2/B PrmDiscpValR5 LV 16.23 -1.7 -1.6 +8.1/C PrmDiscpValSvc LV 16.10 -1.7 -1.7 +8.0/C PrmDiversBdR5 CI 9.74 +.1 -1.5 +2.1/B PrmGlbAdmin WS 15.82 -1.9 +1.2 +8.7/B PrmGlbR5 WS 15.84 -1.9 +1.3 +9.0/B PrmHYI HY 9.03 +.1 ... +5.7/A PrmInfPrtIncI IP 10.34 +1.0 +.4 +2.5/A PrmInfPrtIncR5 IP 10.35 +1.1 +.4 +2.4/A PrmInfPrtIncSvc IP 10.31 +1.0 +.3 +2.3/A PrmIntlEqR5 FG 13.26 -4.7 -3.6 +4.6/D PrmMainStrtR5 LB 11.25 -.3 -.1 +9.2/C PrmShrtDurBdA m CS 10.07 +.1 +.3 +1.3/B PrmShrtDurBdI CS 10.22 +.1 +.7 +1.8/A PrmShrtDurBdR5 CS 10.25 +.1 +.6 +1.7/A PrmShrtDurBdSvc CS 10.18 +.1 +.6 +1.6/A PrmSmCpOppsA m SB 15.54 +1.9 +8.7 +9.7/C PrmSmCpOppsR5 SB 16.03 +1.9 +9.0 +10.2/C PrmStrEMkI EM 13.01 -5.0 -2.5 +6.5/B Rsl2000SCIdxI SB 14.37 +.9 +8.8 +11.5/B RtrSmt2020A m TE 12.93 -.8 -.2 +4.7 RtrSmt2020Admin TE 13.00 -.8 ... +4.9 RtrSmt2020Svc TE 13.03 -.9 ... +5.0 RtrSmt2030A m TH 13.36 -1.3 +.2 +5.9 RtrSmt2030Admin TH 13.45 -1.2 +.4 +6.2 RtrSmt2030Svc TH 13.47 -1.2 +.4 +6.3 RtrSmt2040Admin TJ 13.30 -1.3 +.5 +6.7 RtrSmt2040Svc TJ 13.33 -1.3 +.5 +6.8 RtrSmtModA m MA 10.34 -1.0 -.2 +4.8 RtrSmtModAdmin MA 10.31 -1.0 -.1 +5.0 RtrSmtModGrA m AL 10.86 -1.4 +.4 +6.3 RtrSmtModGrAdm AL 10.84 -1.3 +.6 +6.6 SP500IdxAdmin LB 18.73 -.7 +2.2 +11.1/B SP500IdxI LB 18.99 -.7 +2.4 +11.5/A SP500IdxR4 b LB 18.52 -.7 +2.2 +10.9/B SP500IdxR5 LB 19.04 -.7 +2.4 +11.4/A SP500IdxSvc LB 19.06 -.7 +2.3 +11.2/A SPMidCpIdxI MB 14.75 +.1 +3.7 +10.7/A SelBlChpGrA m LG 20.43 -1.4 +7.9 +15.5/A SelBlChpGrAdm LG 21.31 -1.4 +8.0 +15.7/A SelBlChpGrR5 LG 21.81 -1.3 +8.1 +16.0/A SelBlChpGrSvc LG 21.61 -1.3 +8.0 +15.9/A SelDvrsValR5 LV 12.68 -.9 -.9 +8.6/B SelEqOpportsA m LB 15.92 +.5 +2.0 +9.7/C SelEqOpportsAdm LB 16.71 +.5 +2.1 +10.0/C SelEqOpportsI LB 17.23 +.5 +2.2 +10.3/B SelEqOpportsR5 LB 17.30 +.5 +2.2 +10.2/B SelEqOpportsSvc LB 16.95 +.5 +2.1 +10.1/C SelFdmtlValA m LV 11.30 -.9 -2.2 +6.5/D SelFdmtlValAdm LV 11.46 -.9 -2.1 +6.8/D SelFdmtlValI LV 11.38 -.9 -2.0 +7.1/D SelFdmtlValR5 LV 11.44 -.8 -2.0 +7.0/D SelGrOppsA m LG 10.60 -.6 +13.5 +11.8/C SelGrOppsAdmin LG 11.43 -.5 +13.6 +12.0/C SelGrOppsI LG 12.36 -.5 +13.8 +12.4/C SelGrOppsR5 LG 12.23 -.4 +13.9 +12.3/C SelGrOppsSvc LG 11.88 -.5 +13.8 +12.2/C SelMCValI MV 13.63 -.9 -.6 +8.6/B SelOverseasI FB 9.32 -3.1 -4.3 +4.5/B SelOverseasR5 FB 9.35 -3.2 -4.3 +4.4/B SelSmCoValI SV 11.88 +.9 +3.9 +10.4/B SelSmCoValR5 SV 11.94 +.9 +3.8 +10.3/B SelSmCpGrEqI SG 17.71 -.2 +12.2 +10.8/C SelSmCpGrEqR5 SG 17.50 -.2 +12.0 +10.7/C SelStratBdAdm CI 10.10 ... -2.9 +2.5/A SelStratBdR5 CI 10.14 ... -2.8 +2.7/A SelStratBdSvc CI 10.14 ... -2.8 +2.6/A SelTtlRetBdI CI 9.63 +.3 -1.2 +1.9/B SelTtlRetBdR5 CI 9.61 +.3 -1.2 +1.8/C SelTtlRetBdSvc CI 9.64 +.3 -1.3 +1.7/C SelectMdCpGrA m MG 19.32 -.8 +4.4 +9.9/C SelectMdCpGrAdm MG 20.84 -.8 +4.6 +10.2/C SelectMdCpGrI MG 22.49 -.8 +4.8 +10.5/B SelectMdCpGrR5 MG 22.28 -.8 +4.7 +10.4/B SelectMdCpGrSvc MG 21.77 -.8 +4.6 +10.3/BMatrix AdvisorsAdvsVal LV 70.23 -.9 -1.9 +5.9/EMatthewsAsiaDivInv DP 18.51 -5.9 -5.2 +7.2/D AsiaGrInv DP 27.46 -6.6 +.8 +10.3/A AsiaInnovtrInv PJ 13.97 -7.3 -1.6 +9.5/A AsianGrIncInv PJ 15.95 -5.0 -7.4 +1.7/E ChinaInv CH 21.66 -10.8 -2.4 +8.8/B IndiaInv EI 32.47 -4.1 -5.4 +6.0/D JapanInv JS 23.58 -5.6 -2.2 +8.5/B KoreaInv MQ 5.90 -9.0 -14.6 +4.3/B PacTigerInv PJ 29.50 -5.4 -6.8 +5.8/CMcKeeIntlEqInstl d FB 13.06 -4.4 -5.8 +4.0/CMeederBalRetail b TV 11.58 -.6 +.1 +4.8 MuireldRetail b TV 7.60 -1.0 +1.1 +6.5MergerInv b NE 16.82 +1.5 +5.5 +2.9/BMeridianContrarianLgcy d MG 45.59 -.6 +8.7 +13.7/A EqIncLegacy d LG 18.48 +3.9 +15.7 +16.1/A GrLegacy d SG 45.34 +1.0 +8.9 +13.3/BMerkHardCcyInv b IB 9.50 -.6 -3.0 +.2/EMetropolitan WestFltngRtIncIs BL 10.00 -.1 +1.5 +3.4/C HYBdInstl HY 9.48 -.1 -.4 +3.7/C HYBdM b HY 9.48 -.1 -.6 +3.4/D IntermBdInstl CI 10.15 +.2 -.9 +1.0/E LowDurBdI CS 8.61 +.1 +.1 +.9/C LowDurBdM b CS 8.61 +.1 ... +.7/D StratIncInstl NT 7.90 -.1 -.2 +2.2/C TtlRetBdI CI 10.39 +.3 -1.3 +1.7/C TtlRetBdM b CI 10.39 +.2 -1.4 +1.4/D TtlRetBdPlan CI 9.78 +.3 -1.2 +1.7/C UltraShrtBdIns UB 4.26 +.2 +.6 +.9/D UnconsBdI NT 11.75 +.1 +.1 +2.5/C UnconsBdM b NT 11.76 +.1 ... +2.2/CMillerOppC m MB 24.97 +5.2 +10.7 +8.4/B OppI MB 28.84 +5.3 +11.3 +9.5/BMondrianIntlEq FV 15.08 -2.1 -4.1 +3.1/CMonettaMonetta LG 19.76 -.8 +4.6 +9.4/E YoungInv b LG 25.00 -.7 +4.2 +11.7/CMorgan StanleyEuropeanEqIncB m ES 17.86 -.4 +.2 +2.1/E GlbFIOppsA m MU 5.58 -.1 ... +3.3/B GlbFIOppsI MU 5.64 -.2 +.1 +3.6/B InsInAcIntlAlI d FB 13.71 -3.1 -5.2 +2.6/D InsInEMI d EM 25.22 -5.4 -9.7 +3.4/D InsInGlbFrnchI WS 25.55 +2.9 +3.4 +11.9/A InsInGrA x LG 46.55 +.5 +19.7 +19.7/A InsInGrI x LG 48.87 +.5 +19.9 +20.0/A InsInIntEqA m FB 17.32 -1.9 -2.4 +3.3/D InsInIntEqI d FB 17.57 -1.8 -2.2 +3.7/C InsIncSmCGrI d SG 12.81 +4.1 +17.5 +6.5/E InsIncUSRlEstI SR 14.19 +4.1 +.2 +5.5/D InsMidCpGrA m MG 17.61 +2.3 +23.4 +10.7/B InsMidCpGrI MG 20.81 +2.4 +23.6 +11.1/B InsShDrIncI CS 8.10 +.2 +.8 +3.4/A InstlCorpBdI x TW 11.69 -.2 -3.5 +5.6/A InstlCrPlsFIA x CI 10.84 +.2 -1.4 +5.2/A InstlCrPlsFIIns x CI 10.82 +.2 -1.3 +5.5/A InstlGlbStrA m IH 16.61 -.8 -1.4 +4.7/B InstlGlbStrIns IH 16.75 -.8 -1.3 +5.0/B MltCpGrTrustA m LG 39.00 +2.5 +22.4 +20.3/A MltCpGrTrustI LG 42.95 +2.5 +22.6 +20.7/A USGovtSecB m CI 8.45 +.3 -1.0 +1.7/C USGovtSecI CI 8.46 +.3 -.7 +2.1/BMotley FoolGlbOppInv WS 24.00 -1.4 +5.6 +9.8/A SMCapGrInv MG 25.24 -.9 +3.7 +10.5/BMuhlenkampMuhlenkamp LB 52.51 -1.4 -4.9 +.1/ENationwideA m LB 25.35 -.4 +1.7 +9.6/C BdIdxA m CI 10.70 +.2 -1.9 +1.1/E BdIdxInstl CI 10.68 +.2 -1.7 +1.5/D GrInstl LG 13.17 -.5 +7.3 +11.8/C InDeAgrsA m XM 10.15 -1.6 ... +7.7/C InDeAgrsSvc b XM 10.18 -1.5 +.1 +7.7/C InDeCnsrvSvc b XY 10.20 -.2 -.5 +3.0/D InDeMdA m MA 10.07 -1.0 -.1 +5.7/C InDeMdC m MA 9.86 -1.1 -.5 +5.0/D InDeMdlyAgrC m AL 10.15 -1.2 -.3 +6.3/D InDeMdlyAgrsA m AL 10.47 -1.2 +.1 +7.0/B InDeMdlyAgrsSvc b AL 10.44 -1.2 ... +7.0/C InDeMdlyCnsC m CA 10.06 -.5 -.6 +3.7/D InDeMdlyCnsSvc b CA 10.18 -.5 -.2 +4.4/C InDeModSvc b MA 10.02 -1.0 -.2 +5.7/C InstlSvc LB 24.92 -.4 +1.8 +9.8/C IntlIdxA m FB 8.08 -2.5 -3.3 +3.9/C IntlIdxR6 FB 8.13 -2.5 -3.1 +4.3/B MidCpMktIdxA m MB 18.32 +.1 +3.5 +10.2/A MidCpMktIdxIns MB 18.62 +.1 +3.7 +10.6/A S&P500IdxA m LB 16.28 -.7 +2.2 +10.9/B S&P500IdxInsSv LB 16.38 -.7 +2.2 +11.1/A S&P500IdxInstl LB 16.42 -.7 +2.4 +11.4/A S&P500IdxSvc b LB 16.29 -.7 +2.1 +11.0/B SmCpIdxA m SB 14.92 +.9 +8.6 +11.0/B SmCpIdxInstl SB 15.22 +.9 +8.7 +11.4/BNatixisIIOakmarkA m LB 24.49 -1.3 +.8 +11.3/A IIOakmarkC m LB 21.24 -1.3 +.4 +10.5/B IUSEqOppsA m LG 37.54 -1.0 +3.9 +14.6/A IUSEqOppsC m LG 25.83 -1.1 +3.5 +13.7/B IUSEqOppsY LG 43.53 -1.0 +4.1 +14.9/A IVghnNlsnSCVlA m SB 18.54 -.2 +2.1 +6.3/ENeedhamGrRetail b MG 44.77 +.3 +4.3 +4.8/ENeuberger BermanCorBdInstl CI 9.97 +.2 -2.1 +1.6/C EmMktsDbtInstl EB 8.32 -2.7 -6.7 +3.0 EmMktsEqInstl EM 19.75 -6.4 -8.1 +7.3/A EmMktsEqR6 EM 19.77 -6.4 -8.1 +7.4/A EqIncA m LV 13.18 +.2 +1.8 +8.3/B EqIncC m LV 13.09 +.1 +1.3 +7.5/C EqIncInstl LV 13.22 +.2 +2.0 +8.7/B FltngRtIncInstl BL 9.86 +.1 +1.6 +3.2/D FocInv LB 26.98 +.4 +1.7 +8.2/D FocTrust b LB 26.95 +.4 +1.6 +8.0/D GenesisAdv b SG 60.49 +1.2 +4.9 +10.9/C GenesisInstl SG 60.44 +1.3 +5.1 +11.4/C GenesisInv SG 60.49 +1.3 +5.0 +11.2/C GenesisR6 SG 60.43 +1.3 +5.2 +11.5/C GenesisTrust SG 60.53 +1.3 +5.0 +11.2/C GrtChinaEqIns CH 15.50 -9.8 -3.0 +10.9/A GuardianInstl LG 18.22 +.2 +4.1 +11.2/D GuardianInv LG 18.20 +.2 +4.1 +11.0/D GuardianTrust b LG 18.19 +.2 +3.9 +10.9/D HiIncBdA m HY 8.42 -.1 -.5 +3.4/D HiIncBdInstl HY 8.44 ... -.2 +3.9/C HiIncBdInv HY 8.42 ... -.4 +3.7/D HiIncBdR6 HY 8.44 ... -.3 +3.9/C IntlEqInstl FG 13.07 -2.1 -2.5 +5.5/C IntlEqInv FG 13.05 -2.1 -2.6 +5.4/C IntlSelInstl FG 12.77 -2.9 -2.4 +5.2/C IntrnsValInstl SB 17.35 +.8 +6.2 +8.2/D LgCpValAdv b LV 30.99 +1.2 -1.0 +8.4/B LgCpValInstl LV 30.96 +1.2 -.8 +8.9/B LgCpValInv LV 30.97 +1.2 -.8 +8.7/B LgCpValTrust b LV 30.99 +1.2 -.9 +8.6/B LgShA m LO 14.43 +.4 +.3 +3.6 LgShC m LO 13.77 +.4 -.1 +2.9 LgShInstl LO 14.72 +.5 +.5 +4.0 MdCpGrInstl MG 15.76 -.8 +7.1 +8.9/D MdCpGrInv MG 15.74 -.8 +6.9 +8.7/D MdCpGrTrust MG 15.73 -.8 +6.9 +8.6/D MltCpOppsA m LB 18.64 -1.3 +1.0 +11.2/A MltCpOppsInstl LB 18.78 -1.3 +1.2 +11.6/A MunImptIns MN 16.91 +.2 -.8 +1.7/D MuniIntermBdIns MI 11.57 +.2 -.4 +2.1/C RkBlCmdStrA m BB 6.27 -4.6 +1.5 -2.6/B RlEsttA m SR 12.98 +3.2 -.5 +7.6/B RlEsttInstl SR 13.02 +3.2 -.3 +8.0/A RlEsttTrust b SR 12.98 +3.3 -.3 +7.8/A ShrtDurBdInstl CS 7.67 +.1 ... +.6/D SmCpGrInv SG 41.48 +1.0 +18.2 +12.1/B StratIncA m MU 10.75 -.4 -2.0 +2.5 StratIncC m MU 10.74 -.5 -2.3 +1.7 StratIncInstl MU 10.74 -.4 -1.8 +2.9 StratIncR6 MU 10.73 -.4 -1.7 +2.9 SustEqA m LB 39.61 -.3 +3.7 +10.0/C SustEqC m LB 39.60 -.3 +3.3 +9.2/D SustEqInst LB 39.56 -.3 +3.9 +10.4/B SustEqInv LB 39.58 -.3 +3.8 +10.2/C SustEqR6 LB 39.54 -.3 +3.9 +10.4/B SustEqTrust b LB 39.62 -.3 +3.7 +10.0/CNew AlternativesA f SW 54.35 +1.6 -2.2 +3.8/ENew CovenantBalGr MA 102.90 ... +1.4 +6.0/C BalInc CA 21.23 ... +.3 +4.0/D Gr LG 43.12 -.1 +3.0 +9.1/E Inc CS 22.63 +.2 -1.2 +1.3/B NicholasEqIncI LV 20.01 +.5 +2.7 +7.0/D HiIncInstl HY 8.76 ... -1.6 +1.7/E III MG 28.84 +.1 +4.2 +8.8/D LtdEditionInstl SG 28.53 +2.1 +8.4 +11.0/C Nicholas LG 62.11 -.9 +3.0 +3.5/E1919FinclSvcsA m SF 28.00 -2.3 +3.1 +15.3/A FinclSvcsC m SF 25.80 -2.3 +2.7 +14.5/A MrylndTxFrIncA m SI 15.41 +.3 +.1 +1.7/C SclyRspnsvBalA m MA 18.44 -.6 +3.0 +7.4/ANorth CountryEqGr LG 19.07 -.2 +6.6 +12.1/C IntermBd TW 9.86 +.2 -2.2 +.8/ENortheast InvestorsNorthstInvTrust HY 4.58 -.2 -.6 +.8/ENorthernActvMEmergMktEq d EM 20.12 -6.7 -7.4 +5.3/C ActvMIntlEq d FB 11.49 -2.7 -2.1 +4.1/C ArizonaTxEx SI 10.43 +.2 -.5 +2.5/A BdIdx CI 10.22 +.2 -1.7 +1.6/C CAIntermTxEx MF 10.49 +.1 -.1 +2.2/C CATxEx MC 11.41 +.1 -.1 +2.9/D CorBd CI 9.89 +.2 -2.0 +1.5/D EmMktsEqIdx d EM 11.83 -6.6 -8.0 +4.8/C FI CI 9.80 ... -2.2 +1.7/C GlbRlEsttIdx d GR 10.52 +.1 -.4 +5.9/B GlbTactAsstAllc IH 12.80 -1.7 -2.4 +5.5/A HYFI d HY 6.65 ... -.3 +4.1/C HYMuni HM 8.67 +.2 -.1 +3.5/D IncEq LV 14.35 -1.0 +.6 +10.7/A IntermTxEx MI 10.38 +.2 -.4 +2.3/C IntlEq d FB 9.80 -3.4 -4.5 +2.6/D IntlEqIdx d FB 12.50 -2.6 -3.2 +4.3/B LgCpCor LV 19.11 -1.4 +1.2 +9.9/A LgCpVal LV 16.07 -1.0 -1.5 +6.4/D MidCpIdx MB 20.04 +.1 +3.7 +10.7/A MltMgrGlbRlEstt d GR 10.82 +2.3 +1.6 +5.5/B ShrtBd CS 18.54 +.1 -.1 +.8/C ShrtIntermTxEx MS 10.22 +.2 +.3 +.7/D ShrtIntermUSGvt GS 9.56 +.1 -.5 +.1/D SmCpCor SB 27.48 +.6 +7.5 +10.3/C SmCpIdx SB 14.81 +1.0 +8.7 +11.4/B SmCpVal SV 24.37 +.4 +4.1 +10.0/B StkIdx LB 32.21 -.7 +2.4 +11.5/A TxEx ML 10.48 +.2 -.5 +3.0/C USTrsIdx GI 20.96 +.5 -1.1 +1.0/BNuveenAlAmrMuniBdA m ML 11.45 +.2 -.2 +3.8/A AlAmrMuniBdC2 m ML 11.46 +.3 -.4 +3.3/B ArizonaMuniBdA m SL 10.68 +.3 -.4 +3.0/A CAMuniBdA m MC 11.09 +.3 ... +3.9/B CAMuniBdI MC 11.10 +.3 +.1 +4.1/A ClrdMuniBdA m SL 10.61 +.2 -.2 +3.2/A CnctMuniBdA m SL 10.39 +.2 -.2 +2.5/B CorBdI CI 9.43 +.2 -1.8 +1.3/D CorPlusBdA m CI 10.62 ... -2.3 +1.8/C CorPlusBdI CI 10.60 +.1 -2.2 +2.0/B DivValA m LV 14.64 -1.6 -.3 +9.6/A DivValI LV 14.83 -1.6 -.2 +9.8/A GeorgiaMuniBdA m SL 10.51 +.1 -.7 +1.9/D HYMuniBdA m HM 17.25 +.5 +1.4 +6.3/A HYMuniBdC2 m HM 17.24 +.4 +1.1 +5.7/A HYMuniBdI HM 17.25 +.4 +1.5 +6.5/A HiIncBdA m HY 7.50 -.1 -.1 +4.0/C HiIncBdI HY 7.52 -.1 -.1 +4.3/B IntermDrMnBdA m MI 9.13 +.3 +.3 +2.9/B IntermDrMnBdI MI 9.15 +.2 +.4 +3.1/A KansasMnBdA m SL 10.59 +.6 +.9 +2.7/B KentuckyMnBdA m SL 10.62 +.2 -.5 +2.3/C LgCpValA m LV 26.79 -.5 +3.2 +9.5/A LgCpValI LV 26.92 -.5 +3.3 +9.8/A LouisianaMnBdA m SL 11.04 +.3 +.4 +2.7/A LtdTrmMnBdA m MS 10.89 +.2 +.6 +1.4/A LtdTrmMnBdC2 m MS 10.86 +.2 +.4 +1.0/B LtdTrmMnBdI MS 10.85 +.3 +.6 +1.6/A MAMnBdA m MT 9.99 +.3 -.5 +3.0/A MAMnBdI MT 9.98 +.3 -.5 +3.1/A MNIntermMnBdA m SM 10.24 +.2 -.3 +2.4/B MNIntermMnBdI SM 10.19 +.2 -.2 +2.6/B MNMnBdA m SM 11.54 +.3 -.4 +3.1/A MNMnBdI SM 11.53 +.3 -.3 +3.3/A MichiganMnBdA m SL 11.33 +.2 -.5 +2.8/A MichiganMnBdI SL 11.31 +.2 -.4 +3.0/A MidCpGrOppsA m MG 38.78 -2.0 +5.4 +7.2/E MidCpGrOppsI MG 46.85 -2.0 +5.6 +7.4/D MidCpValI MV 41.85 -1.3 +2.1 +10.2/A MissouriMnBdA m SL 11.17 +.3 +.1 +3.3/A MrylndMnBdA m SL 10.57 +.3 -.2 +3.0/A MrylndMnBdI SL 10.57 +.3 ... +3.2/A NAMnBdA m SL 10.67 +.1 -1.0 +2.3/C NAMnBdI SL 10.71 +.1 -.9 +2.5/B NWQIntlValI FV 25.10 -2.6 -4.4 +3.2/C NWQSmCpValA m SB 55.47 -.8 +5.7 +10.6/B NWQSmCpValI SB 57.00 -.8 +5.8 +10.9/B NYMnBdA m MY 10.82 +.2 -.3 +3.2/B NYMnBdI MY 10.84 +.3 -.2 +3.4/A NewJerseyMnBdA m MJ 11.26 +.3 -.1 +3.7/B NewJerseyMnBdI MJ 11.30 +.3 ... +3.9/A OhioMnBdA m MO 11.27 +.1 -.3 +2.8/B OhioMnBdI MO 11.23 +.2 -.1 +3.0/A OrgIntermMnBdI SI 10.10 +.3 -.4 +2.0/B PEMnBdA m MP 10.78 +.2 -.3 +2.9/B PEMnBdI MP 10.77 +.3 -.1 +3.1/B RlEsttSecA m SR 20.07 +3.1 +.4 +6.8/B RlEsttSecI SR 20.39 +3.1 +.5 +7.1/B ShrtTrmBdA m CS 9.74 +.1 +.1 +.9/C ShrtTrmBdI CS 9.75 +.2 +.3 +1.2/C ShrtTrmMnBdI MS 10.01 +.3 +.7 +.9/C SmCpGrOppsI SG 29.65 +1.5 +13.6 +10.7/C SmCpSelA m SB 10.04 +1.1 +9.1 +10.7/B SmCpValA m SV 26.13 ... +1.6 +10.8/B SmCpValI SV 27.05 ... +1.8 +11.1/A StrBalAllcA m MA 10.49 -1.2 -1.2 +4.0 StrBalAllcI MA 10.46 -1.2 -1.0 +4.2 StrGrAllcA m MA 12.85 -1.7 -.4 +5.8 StrIncI MU 10.18 -.1 -2.2 +2.5/D TNMnBdA m SL 11.56 +.3 -.4 +2.6/B TNMnBdC2 m SL 11.54 +.2 -.8 +2.0/C VirginiaMnBdA m SL 10.98 +.2 -.3 +3.1/A VirginiaMnBdI SL 10.96 +.3 -.1 +3.3/A WscnMnBdA m SL 10.49 +.5 +.5 +2.7/BOak AssociatesLiveOakHlthSci SH 19.44 +2.0 +.1 +4.3/B PinOakEq LB 68.76 -1.2 +4.4 +13.7/A RedOakTechSel ST 26.79 -2.8 +9.1 +22.6/B WhiteOakSelGr LB 90.23 -2.5 +5.2 +14.2/AOak RidgeSmCpGrA m SG 17.38 +2.4 +11.8 +6.0/EOakmarkEqAndIncInv MA 31.71 -1.3 -1.5 +5.7/C GlbInv WS 32.07 -2.4 -3.2 +6.3/D GlbSelInv WS 18.18 -2.0 -5.8 +6.9/C IntlInv FB 26.32 -4.2 -7.9 +5.3/A IntlSmCpInv d FQ 16.85 -2.4 -5.0 +4.6/E Inv LB 85.30 -1.2 +1.2 +11.7/A SelInv LB 45.58 -.8 -4.6 +7.4/EOberweisChinaOpps m CH 15.86 -8.9 -.6 +7.2/C IntlOpps m FR 25.09 -2.6 -1.6 +9.9/B IntlOppsInstl d FR 12.59 -2.6 -1.4 +10.0/B MicroCp m SG 27.98 -2.0 +11.4 +20.4/AOld WestburyAllCpCor LB 17.38 -.4 +4.2 +7.4/E FI CI 10.84 +.3 -.9 +.5/E GlbSmMdCpStrat SW 17.09 -1.2 +2.0 +8.1/C LgCpStrats WS 14.61 -.8 +1.0 +6.8/C MnBd MI 11.74 +.2 -.5 +1.1/E StratOpps IH 7.78 -1.5 -.5 +4.1/COlsteinAllCpValAdv LB 24.60 -1.1 -.5 +5.6/E AllCpValC m LB 19.76 -1.2 -1.0 +4.6/EOppenheimerActvAllcA m AL 14.55 -2.0 -.3 +6.0/D ActvAllcC m AL 14.19 -2.1 -.6 +5.2/D ActvAllcR b AL 14.46 -2.0 -.3 +5.7/D CnsrvInvA m CA 9.44 -.4 -.7 +3.5/D CnsrvInvC m CA 9.30 -.5 -1.2 +2.7/E CptlAprcA m LG 61.05 -1.2 +4.6 +8.4/E CptlAprcC m LG 45.97 -1.2 +4.2 +7.5/E CptlAprcR b LG 57.52 -1.2 +4.4 +8.1/E CptlAprcY LG 66.04 -1.2 +4.7 +8.6/E CptlIncA m CA 10.01 -.4 -1.2 +3.6 CptlIncC m CA 9.68 -.4 -1.6 +2.8 CptlIncR b CA 9.87 -.4 -1.4 +3.4 DevMktsA m EM 42.41 -5.1 -2.6 +6.5/B DevMktsC m EM 39.52 -5.1 -3.0 +5.7/B DevMktsR b EM 40.72 -5.1 -2.8 +6.3/B DevMktsY EM 41.85 -5.1 -2.5 +6.8/A DiscvA m SG 87.16 -.4 +12.4 +11.6/C DiscvC m SG 62.55 -.4 +12.0 +10.8/C DiscvMCGrA m MG 21.15 -1.6 +6.1 +10.0/C DiscvMCGrC m MG 17.40 -1.7 +5.6 +9.2/C DiscvMCGrR b MG 19.78 -1.6 +5.9 +9.8/C DiscvR b SG 80.70 -.4 +12.3 +11.3/C DiscvY SG 98.27 -.3 +12.6 +11.9/C DivOppA m LV 23.48 -1.6 -1.4 +7.6/C DivOppC m LV 22.65 -1.7 -1.8 +6.8/D EqIncA m LV 31.26 -1.4 -2.6 +4.3/E EqIncC m LV 24.77 -1.5 -3.0 +3.5/E EqIncR b LV 29.87 -1.4 -2.7 +4.0/E EqInvA m WS 18.28 -3.0 -.8 +6.9/C EqInvC m WS 17.76 -3.1 -1.2 +6.1/D EqInvR b WS 18.24 -3.0 -1.0 +6.6/C FdmtlAltsA m AM 26.64 -.3 -.7 +.5 FdmtlAltsC m AM 23.54 -.4 -1.1 -.3 GlbA m WS 97.27 -1.9 +1.3 +9.1/B GlbAllcA m IH 19.48 -1.5 -1.4 +4.2/C GlbAllcC m IH 18.58 -1.5 -1.8 +3.5/D GlbAllcY IH 19.47 -1.4 -1.3 +4.5/B GlbC m WS 89.34 -2.0 +.9 +8.2/B GlbOppsA m SW 69.59 -6.9 +1.5 +22.3/A GlbOppsC m SW 61.31 -7.0 +1.1 +21.4/A GlbOppsR b SW 66.89 -6.9 +1.4 +22.0/A GlbOppsY SW 70.48 -6.9 +1.6 +22.6/A GlbR b WS 96.71 -1.9 +1.2 +8.8/B GlbStrIncA m MU 3.74 -.9 -3.3 +1.6 GlbStrIncC m MU 3.73 -1.0 -3.9 +.8 GlbStrIncR b MU 3.74 -1.0 -3.7 +1.3 GlbStrIncY MU 3.74 -.9 -3.2 +1.8 GlbY WS 97.45 -1.9 +1.5 +9.3/B GoldSpecMnralA m SP 15.57 +.8 -5.6 +10.9/A GoldSpecMnralC m SP 14.22 +.7 -6.0 +10.1/A GoldSpecMnralR b SP 14.83 +.7 -5.8 +10.6/A IntlBdA m IB 5.57 -1.9 -5.0 +2.9 IntlBdC m IB 5.55 -2.0 -5.2 +2.2 IntlBdR b IB 5.56 -2.0 -5.0 +2.7 IntlBdY IB 5.57 -1.9 -4.9 +3.2 IntlDiversA m FG 17.97 -4.3 -1.8 +7.3 IntlDiversC m FG 17.41 -4.4 -2.1 +6.5 IntlDiversR b FG 17.73 -4.3 -1.9 +7.0 IntlEqA m FB 21.07 -5.0 -5.7 +5.3/A IntlGrA m FG 42.28 -4.6 -3.7 +4.7/D IntlGrC m FG 40.00 -4.7 -4.1 +3.9/E IntlGrR b FG 41.45 -4.7 -3.8 +4.4/D IntlGrY FG 42.06 -4.6 -3.6 +4.9/D IntlSmMidCoA m FR 52.26 -2.3 +5.5 +13.8/A IntlSmMidCoC m FR 47.98 -2.4 +5.1 +13.0/A IntlSmMidCoR b FR 49.89 -2.3 +5.3 +13.6/A IntlSmMidCoY FR 51.86 -2.3 +5.6 +14.1/A LtdTrmBdA m CS 4.45 ... -.3 +1.1/C LtdTrmBdC m CS 4.44 -.1 -.7 +.3/E LtdTrmBdY CS 4.46 -.2 -.3 +1.3/B LtdTrmGvtA m GS 4.32 -.1 -.2 +.3 LtdTrmGvtC m GS 4.31 -.1 -.9 -.5 LtdTrmGvtY GS 4.33 +.2 -.1 +.6 MainStrtAllCpA m LB 18.36 -.2 +2.7 +8.0 MainStrtAllCpC m LB 16.73 -.4 +2.2 +7.2 MainStrtAllCpR b LB 17.81 -.3 +2.5 +7.8 MidCpValA m MV 56.28 -1.1 -1.8 +6.8/C MidCpValC m MV 46.23 -1.1 -2.2 +6.0/D MidCpValR b MV 53.85 -1.1 -1.9 +6.6/D MidCpValY MV 57.79 -1.0 -1.7 +7.1/C MnStrA m LB 50.95 -.3 -.1 +9.2/C MnStrC m LB 48.15 -.3 -.5 +8.4/D MnStrMidCpA m MB 27.64 -.1 +4.0 +7.0 MnStrMidCpC m MB 22.73 -.1 +3.6 +6.2 MnStrMidCpR b MB 26.18 -.1 +3.9 +6.7 MnStrMidCpY MB 29.89 ... +4.1 +7.3 MnStrR b LB 49.99 -.3 -.2 +8.9/D MnStrY LB 50.56 -.2 ... +9.4/C ModInvA m MA 12.22 -1.2 -.2 +5.2/D ModInvC m MA 11.94 -1.2 -.6 +4.4/E ModInvR b MA 12.13 -1.2 -.3 +4.9/D RisingDivsA m LB 19.57 -1.4 +1.7 +6.9/E RisingDivsC m LB 16.53 -1.4 +1.3 +6.1/E RisingDivsR b LB 19.44 -1.4 +1.6 +6.7/E RisingDivsY LB 20.29 -1.3 +1.9 +7.2/E RlEsttA m SR 24.50 +2.0 -1.1 +5.3 RlEsttC m SR 23.81 +1.9 -1.5 +4.5 RlEsttR b SR 24.38 +2.0 -1.2 +5.1 RlEsttY SR 24.78 +2.0 -1.0 +5.6 SrFltngRtA m BL 8.10 -.1 +1.8 +4.5/A SrFltngRtC m BL 8.11 -.2 +1.4 +3.8/B TotalReturnBdA m CI 6.61 ... -2.3 +1.7 TotalReturnBdC m CI 6.62 -.1 -2.7 +.9 TotalReturnBdR b CI 6.61 -.1 -2.4 +1.4 TotalReturnBdY CI 6.57 ... -2.2 +2.0 ValA m LV 36.44 -2.0 -1.7 +6.8/D ValC m LV 34.76 -2.0 -2.1 +6.0/E ValY LV 37.25 -2.0 -1.6 +7.0/DOppenheimer RochesteAMTFreeMnsA m HM 7.09 +1.3 +6.3 +6.9/A AMTFreeMnsC m HM 7.03 +1.2 +5.8 +6.1/A AMTFreeNYMnsA m MY 11.21 +1.2 +5.4 +5.1/A AMTFreeNYMnsC m MY 11.21 +1.1 +4.9 +4.2/A CAMnA m MC 8.46 +.9 +5.2 +6.0/A CAMnC m MC 8.43 +.9 +5.0 +5.2/A HYMnA m HM 7.34 +1.5 +7.8 +8.5/A HYMnC m HM 7.31 +1.4 +7.5 +7.7/A LtdTrmCAMnA m SS 3.15 +1.1 +4.7 +2.5/A LtdTrmCAMnC m SS 3.14 +1.4 +4.6 +1.8/A LtdTrmNYMnA m SS 2.89 +.9 +6.3 +1.3/B LtdTrmNYMnC m SS 2.87 +.8 +5.9 +.6/E MnsA m MY 15.50 +1.2 +8.2 +7.2/A MnsC m MY 15.46 +1.1 +7.8 +6.3/A MnsY MY 15.51 +1.2 +8.3 +7.4/A NewJerseyMnA m MJ 9.13 +2.2 +11.1 +3.2/C NewJerseyMnC m MJ 9.14 +2.1 +10.7 +2.4/E PennsylvaniaMnA m MP 10.39 +1.5 +8.8 +5.2/A PennsylvaniaMnC m MP 10.36 +1.4 +8.3 +4.4/A ShrtDurHYMuniA m HM 4.31 +1.9 +8.7 +2.0/E ShrtDurHYMuniC m HM 4.29 +2.1 +8.3 +1.2/EOppenheimer SteelPatMLPAlphaA m LP 7.34 -2.3 -5.1 -6.8/C MLPAlphaC m LP 6.92 -2.3 -5.4 -7.5/D MLPAlphaPlusA m LP 5.95 -3.2 -7.5 -11.4/E MLPAlphaPlusC m LP 5.62 -3.2 -7.8 -12.1/E MLPAlphaPlusY LP 6.08 -3.3 -7.5 -11.2/E MLPAlphaY LP 7.55 -2.4 -5.0 -6.6/C MLPIncA m LP 5.92 -2.4 -2.5 -6.0/B MLPIncCs m LP 5.52 -2.5 -3.0 -6.8/C MLPIncY LP 6.09 -2.4 -2.4 -5.8/B MLPSel40A m LP 7.87 -1.6 -2.7 -4.1/A MLPSel40C m LP 7.44 -1.7 -3.1 -4.8/A MLPSel40I LP 8.15 -1.6 -2.6 -3.8/A MLPSel40Y LP 8.11 -1.7 -2.7 -3.9/AOptimumFxdIncC m CI 9.28 +.1 -1.9 +.8/E FxdIncInstl CI 9.31 +.1 -1.4 +1.8/C IntlInstl FB 14.00 -4.7 -3.7 +7.1/A LgCpGrC m LG 15.35 -1.0 +7.5 +12.2/C LgCpGrInstl LG 19.43 -.9 +8.1 +13.3/B LgCpValC m LV 15.56 -1.4 -3.7 +5.0/E LgCpValInstl LV 15.84 -1.3 -3.1 +6.1/E SmMidCpGrIns SG 18.11 -.3 +13.8 +10.3/D SmMidCpValIns SV 14.85 +.1 +.2 +4.6/EOsterweisOsterweis LB 19.87 -.3 +.7 +3.3/E StrInc HY 11.20 +.3 +.8 +4.3/BPGIM InvestmentsBalancedA m MA 15.80 -.7 +.4 +7.1/A BalancedZ MA 15.91 -.7 +.5 +7.4/A CAMuniIncA m MC 10.49 +.4 +.2 +2.8/D CoreBondZ CI 9.66 +.3 -1.7 +2.1/B GlbRlEstA m GR 23.89 +.4 -.7 +3.8 GlbRlEstC m GR 23.36 +.3 -.8 +3.1 GlbRlEstZ GR 24.03 +.4 -.4 +4.1 GlbTtlRetA m IB 6.58 -.2 -2.4 +4.7 GovrnIncA m GI 9.31 +.4 -1.2 +.9/B GovrnIncZ GI 9.29 +.4 -1.0 +1.2/A HighYieldA m HY 5.38 +.3 +.4 +5.4/A HighYieldB m HY 5.38 +.4 +.3 +4.9/A HighYieldC m HY 5.38 +.4 +.2 +4.7/B HighYieldZ HY 5.39 +.3 +.5 +5.7/A Jen20/20FocA m LG 15.37 -2.2 +5.3 +10.7/D Jen20/20FocC m LG 10.82 -2.2 +4.9 +10.0/E Jen20/20FocZ LG 17.06 -2.2 +5.4 +11.1/D JenEqIncC m LB 15.04 -1.9 -1.2 +3.7/E JenEqOppA m LB 19.65 -1.2 +1.1 +8.3/D JenFinSerA m SF 14.63 -2.1 +2.0 +3.6/E JenHealSciA m SH 50.12 +3.1 +11.9 +3.1/C JenHealSciC m SH 38.24 +3.0 +11.5 +2.4/C JenHealSciZ SH 55.18 +3.1 +12.0 +3.4/B JenMidCapGrA m MG 36.31 -1.4 +2.9 +6.5/E JenMidCapGrC m MG 28.19 -1.4 +2.6 +5.8/E JenMidCapGrZ MG 39.23 -1.3 +3.1 +6.8/E JenNatResA m SN 39.04 -3.1 +.2 +1.9/C JenSmlComA m SG 26.61 +.1 +6.7 +9.5/D JenSmlComC m SG 14.67 +.1 +6.4 +8.7/E JenSmlComZ SG 28.68 +.1 +6.9 +9.8/D JenUtlA m SU 14.08 +3.6 +1.1 +6.1/D JenUtlC m SU 14.03 +3.6 +.8 +5.3/D JenUtlZ SU 14.10 +3.7 +1.3 +6.4/D JenniFocGrA m LG 15.02 -1.1 +14.8 +16.0/A JenniFocGrC m LG 12.10 -1.2 +14.4 +15.1/A JennisonBldA m LG 22.17 -.8 +6.4 +9.7/E JennisonDivGrA m LG 13.56 -2.0 +9.7 +12.7/C JennisonDivGrC m LG 11.31 -2.0 +9.3 +11.9/C JennisonGrA m LG 39.91 -1.7 +10.2 +14.5/A JennisonGrC m LG 32.08 -1.8 +9.9 +13.7/B JennisonGrZ LG 42.98 -1.7 +10.4 +14.8/A JennisonValA m LV 19.86 -1.4 -2.2 +4.6/E MuniHiIncA m HM 10.21 +.4 +1.0 +4.4/C MuniHiIncC m HM 10.21 +.3 +.6 +3.7/D NationalMuniA m MI 14.62 +.3 -.1 +2.7/B QMADefEqA m LB 14.73 +1.0 -.5 +7.9/E QMAIntlEqA m FV 7.48 -4.6 -6.1 +3.3/B QMALrgCaCoEqA m LB 16.91 -1.4 +1.7 +11.0/B QMAMidCapValC m MV 18.62 -.2 -3.3 +6.1/D QMASmCpValZ SV 20.86 +1.0 +3.2 +10.7/B QMAStockIdxI LB 53.30 -.7 +2.4 +11.4/A QMAStockIdxZ LB 53.30 -.7 +2.3 +11.4/A ShTerCorBdA m CS 10.73 -.1 -.8 +1.2/B TtlRetBdA m CI 14.13 +.2 -2.2 +2.8 TtlRetBdC m CI 14.12 +.2 -2.5 +2.1 TtlRetBdZ CI 14.08 +.3 -2.0 +3.1PIA Mutual FundsShrtTrmSecAdv UB 9.97 +.2 +.4 +.9/DPIMCOAlAstA m TV 11.72 -1.6 -2.6 +4.3/C AlAstAdmin b TV 11.73 -1.5 -2.5 +4.5/C AlAstAllAthA m TV 8.53 -1.6 -3.7 +2.5/D AlAstAllAthC m TV 8.52 -1.8 -4.0 +1.7/E AlAstAllAthI2 TV 8.53 -1.7 -3.5 +2.8/D AlAstAllAthIns TV 8.53 -1.5 -3.4 +2.9/D AlAstC m TV 11.66 -1.6 -3.0 +3.5/D AlAstI2 TV 11.73 -1.5 -2.5 +4.7/B AlAstInstl TV 11.71 -1.5 -2.4 +4.8/B AlAstR b TV 11.64 -1.6 -2.7 +4.0/C CAIntermMnBdA m MF 9.65 +.2 -.3 +2.0 CAIntermMnBdIns MF 9.65 +.2 -.2 +2.3 CAShrtDrMnIncIn SS 9.83 +.2 +.5 +.9 CmdPlsStrA m BB 6.28 -2.2 +6.7 +.1 CmdPlsStrI2 BB 6.34 -2.2 +6.8 +.5 CmdPlsStrIs BB 6.37 -2.2 +6.8 +.6 CmdtyRlRtStrA m BB 6.37 -4.8 -2.0 -5.0 CmdtyRlRtStrAdm b BB 6.40 -4.9 -1.9 -4.8 CmdtyRlRtStrC m BB 6.04 -4.9 -2.3 -5.7 CmdtyRlRtStrI2 BB 6.51 -4.8 -1.7 -4.7 CmdtyRlRtStrIns BB 6.53 -4.9 -1.7 -4.6 CrdtAbsRtI2 XS 9.89 -.1 -.4 +3.1/B CrdtAbsRtInstl XS 9.92 -.1 -.4 +3.2/A DivandIncA m IH 11.51 -1.6 -2.7 +2.8 DivandIncC m IH 11.46 -1.8 -3.1 +2.0 DiversIncA m MU 10.56 -.4 -1.7 +4.7 DiversIncC m MU 10.56 -.4 -2.1 +3.9 DiversIncI2 MU 10.56 -.3 -1.6 +5.0 DiversIncInstl MU 10.56 -.3 -1.5 +5.1 EMBdA m EB 9.92 -1.0 -4.9 +4.1 EMBdI2 EB 9.92 -1.0 -4.7 +4.4 EMBdInstl EB 9.92 -1.0 -4.7 +4.5 EMCcyInstl CR 8.85 -2.1 -4.3 +1.8/A EMCorpBdInstl EB 10.22 -.7 -2.6 +3.3 EMFullSpcBdIns EB 7.19 -1.9 -5.4 +2.2/D EmergLclBdA m XP 6.80 -3.1 -7.2 +.9/C EmergLclBdI2 XP 6.80 -3.1 -7.0 +1.2/C EmergLclBdInstl XP 6.80 -3.1 -7.0 +1.3/B EqSLSA m LO 11.59 -1.0 +.3 +2.8/D EqSLSC m LO 11.10 -1.2 ... +2.0/D EqSLSI2 LO 11.76 -1.1 +.5 +3.0/C EqSLSInstl LO 11.85 -1.0 +.6 +3.2/C ExtendedDrInstl GL 7.56 +1.6 -4.4 +5.9 FBdUSDHdgA m IB 10.80 +.6 +1.8 +4.5 FBdUSDHdgC m IB 10.80 +.5 +1.4 +3.7 FBdUSDHdgI IB 10.80 +.6 +2.0 +4.9 FBdUSDHdgI2 IB 10.80 +.6 +2.0 +4.8 FrgnBdUnHdgA m IB 9.81 -.9 -1.8 +3.4 FrgnBdUnHdgAdm b IB 9.81 -.9 -1.8 +3.6 FrgnBdUnHdgI2 IB 9.81 -.8 -1.7 +3.7 FrgnBdUnHdgIns IB 9.81 -.8 -1.7 +3.8 GNMAA m GI 10.77 +.4 -1.1 +.9 GNMAC m GI 10.77 +.3 -1.5 +.2 GNMAI2 GI 10.77 +.4 -1.0 +1.2 GNMAInstl GI 10.77 +.4 -.9 +1.3 GlbAdvtStrBdIns IB 10.64 -.1 -.6 +3.6/A GlbBdUSDHdgA m IB 10.12 -.1 -.6 +3.4 GlbBdUSDHdgI2 IB 10.12 ... -.5 +3.7 GlbBdUSDHdgIns IB 10.12 ... -.4 +3.8 GlbBdUnHdgdAdm b IB 9.26 -.7 -2.5 +3.4 GlbBdUnHdgdIns IB 9.26 -.6 -2.4 +3.7 GlbMltAsstA m IH 12.31 -1.1 -1.2 +3.7 GlbMltAsstC m IH 11.97 -1.2 -1.6 +3.0 GlbMltAsstI2 IH 12.40 -1.1 -1.1 +4.2 GlbMltAsstInstl IH 12.42 -1.1 -1.0 +4.3 HYA m HY 8.63 -.1 -1.2 +4.1/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 55

HYAdmin b HY 8.63 ... -1.2 +4.2/B HYC m HY 8.63 -.1 -1.6 +3.4/D HYI2 HY 8.63 ... -1.1 +4.4/B HYInstl HY 8.63 ... -1.1 +4.5/B HYMnBdA m HM 9.08 +.4 +1.9 +6.1 HYMnBdC m HM 9.08 +.4 +1.5 +5.4 HYMnBdI2 HM 9.08 +.4 +2.0 +6.4 HYMnBdInstl HM 9.08 +.4 +2.0 +6.5 HYSpectrumA m HY 9.67 -.3 -.7 +5.1 HYSpectrumI2 HY 9.67 -.3 -.5 +5.3 HYSpectrumInstl HY 9.67 -.3 -.5 +5.5 IncA m MU 11.99 +.2 -.9 +4.8/A IncAdmin b MU 11.99 +.3 -.8 +5.0/A IncC m MU 11.99 +.2 -1.3 +4.1/A IncI2 MU 11.99 +.3 -.7 +5.2/A IncInstl MU 11.99 +.3 -.7 +5.3/A IncR b MU 11.99 +.2 -1.0 +4.6/A InRspMlAstIns XY 8.52 -1.1 -.8 +3.2 InvGdCpBdA m TW 10.05 -.2 -3.0 +3.4 InvGdCpBdAdm b TW 10.05 -.2 -2.9 +3.5 InvGdCpBdC m TW 10.05 -.3 -3.4 +2.6 InvGdCpBdIns TW 10.05 -.2 -2.8 +3.8 InvGdCpBdP TW 10.05 -.2 -2.9 +3.7 LngDrTtlRetIns CL 10.38 +.8 -3.8 +5.5/B LngTrmCrdtI2 CL 11.41 +.1 -5.4 +5.8/A LngTrmCrdtInstl CL 11.41 +.1 -5.3 +5.9/A LngTrmUSGvtA m GL 5.98 +1.0 -3.3 +3.3 LngTrmUSGvtI2 GL 5.98 +1.1 -3.2 +3.6 LngTrmUSGvtIns GL 5.98 +1.1 -3.2 +3.7 LowDrA m CS 9.73 -.1 -.6 +.7 LowDrAdmin b CS 9.73 -.1 -.5 +.8 LowDrC m CS 9.73 -.1 -.7 +.4 LowDrI2 CS 9.73 ... -.5 +.9 LowDrIIInstl CS 9.66 +.2 ... +1.2 LowDrInstl CS 9.73 ... -.4 +1.0 LowDrR b CS 9.73 -.1 -.7 +.5 LowDurESGIns CS 9.43 +.1 -.3 +.9 LowDurIncA m CS 8.50 +.1 +.5 +4.2/A LowDurIncC m CS 8.50 +.1 +.4 +3.9/A LowDurIncI2 CS 8.50 +.1 +.7 +4.5/A LowDurIncInstl CS 8.50 +.1 +.7 +4.7/A MnBdA m ML 9.79 +.3 +.7 +3.9 MnBdC m ML 9.79 +.2 +.4 +3.4 MnBdI2 ML 9.79 +.3 +.8 +4.1 MnBdInstl ML 9.79 +.3 +.8 +4.2 ModDrInstl CI 9.99 +.1 -1.0 +1.5/D MortgOppsInstl NT 10.99 +.2 +.8 +3.9 MrtgBckdScA m CI 10.31 +.2 -.7 +2.2 MrtgBckdScIns CI 10.31 +.3 -.5 +2.6 NYMnBdA m MN 11.14 +.2 +.3 +2.9 NYMnBdInstl MN 11.14 +.2 +.4 +3.2 RAEFdmAdPLUSIns NE 10.10 +.3 -.2 +.4 RAEFdmPLA m LV 7.32 -.4 +1.3 +10.2/A RAEFdmPLC m LV 6.76 -.4 +.9 +9.4/A RAEFdmPLEMGIns EM 10.12 -6.9 -7.8 +7.0 RAEFdmPLI2 LV 7.63 -.4 +1.3 +10.5/A RAEFdmPLInstl LV 7.68 -.4 +1.4 +10.6/A RAEFdmPLIntlIns FV 8.88 -3.4 -5.3 +5.3 RAEFdmPLSmInstl SV 12.60 +1.7 +8.0 +12.8 RlEstRlRtStrA m SR 7.58 +2.8 -.4 +6.0 RlEstRlRtStrIns SR 8.38 +2.9 -.2 +6.4 RlRetA m IP 10.86 +.7 -.4 +1.5 RlRetAdmin b IP 10.86 +.8 -.4 +1.6 RlRetAsstInstl IP 8.39 +2.0 -.8 +3.9 RlRetC m IP 10.86 +.7 -.7 +1.0 RlRetI2 IP 10.86 +.8 -.3 +1.8 RlRetInstl IP 10.86 +.8 -.2 +1.9 RlRetR b IP 10.86 +.7 -.6 +1.2 ShrtAsstInvmIns UB 10.05 +.2 +1.1 +1.7 ShrtDrMnIncA m MS 8.36 +.2 +.3 +.7 ShrtDrMnIncIns MS 8.36 +.3 +.5 +1.1 ShrtTrmA m UB 9.87 +.2 +.9 +1.8/A ShrtTrmAdm b UB 9.87 +.2 +.9 +1.8/A ShrtTrmC m UB 9.87 +.1 +.8 +1.5/B ShrtTrmI2 UB 9.87 +.2 +1.0 +2.0/A ShrtTrmIns UB 9.87 +.2 +1.1 +2.1/A ShrtTrmR b UB 9.87 +.2 +.8 +1.6/B SrFltngRtA m BL 9.83 -.1 +1.1 +3.0 SrFltngRtC m BL 9.83 -.1 +.7 +2.3 SrFltngRtIns d BL 9.83 -.1 +1.2 +3.3 StkPlsShrtIns BM 8.25 +.7 -1.6 -8.9 StksPLUSA m LB 10.76 -.2 +2.3 +10.9 StksPLUSAbRtA m LB 10.81 -.2 +3.0 +11.6 StksPLUSAbRtC m LB 9.85 -.2 +2.7 +10.8 StksPLUSAbRtI2 LB 10.87 -.1 +3.2 +11.9 StksPLUSAbRtIns LB 11.00 -.1 +3.2 +12.0 StksPLUSC m LB 10.22 -.2 +2.0 +10.3 StksPLUSIUHdIns FB 6.54 -2.8 -3.8 +4.5 StksPLUSIUSDHA m FB 7.99 -1.7 -.8 +5.5 StksPLUSIUSDHC m FB 7.36 -1.8 -1.1 +4.6 StksPLUSIUSDHI2 FB 8.32 -1.7 -.7 +5.8 StksPLUSIUSDHIn FB 8.40 -1.7 -.5 +5.9 StksPLUSIns LB 11.58 -.3 +2.4 +11.3 StksPLUSLngDrIn XM 6.97 -.1 -2.4 +16.1 StksPLUSSmA m SB 11.10 +.6 +8.5 +12.0 StksPLUSSmC m SB 10.24 +.5 +8.1 +11.1 StksPLUSSmI2 SB 11.26 +.5 +8.7 +12.3 StksPLUSSmIns SB 11.35 +.5 +8.8 +12.4 TotRetESGI2 CI 8.85 ... -2.0 +1.7 TotRetESGIns CI 8.85 ... -1.9 +1.8 TtlRetA m CI 9.98 +.3 -1.8 +1.7/C TtlRetAdm b CI 9.98 +.3 -1.7 +1.9/C TtlRetC m CI 9.98 +.2 -2.2 +1.0/E TtlRetI2 CI 9.98 +.3 -1.6 +2.0/B TtlRetIIIns CI 9.41 +.2 -1.5 +2.2 TtlRetIVIns CI 10.17 +.1 -1.8 +1.9 TtlRetIns CI 9.98 +.3 -1.6 +2.1/B TtlRetR b CI 9.98 +.3 -1.9 +1.5/D UncnsBdA m NT 10.78 ... +1.1 +2.9/B UncnsBdC m NT 10.78 -.1 +.7 +2.1/D UncnsBdI2 NT 10.78 ... +1.2 +3.2/B UncnsBdIns NT 10.78 ... +1.3 +3.3/BPNCCorFI b CI 16.43 +.1 -2.0 +1.2/D DiversEq b LB 27.24 -2.0 -.4 +6.3/E IntermBdI CI 10.61 +.2 -1.2 +.7/E IntermTxExBdI MI 9.31 +.2 -.7 +2.1/D IntlEqA m FG 24.31 -2.1 +.3 +7.6/B IntlEqIns FG 24.54 -2.0 +.4 +8.0/B LtdMatBdIns CS 9.97 +.1 -.1 +.4/D MltFctrLgCpGrI LG 39.43 -1.3 +3.7 +11.0/D MltFctrLgCpValI LV 24.41 -1.9 -4.1 +5.2/E SmCpI SG 25.43 +2.1 +6.1 +7.2/E TtlRetAdvtgIns CI 10.43 +.2 -1.9 +1.5/D TxExLtdMatBdIns MS 10.20 +.2 +.1 +.9/C UltraShrtBdI UB 9.87 +.1 +.5 +.7/DPRIMECAP OdysseyAgrsGr MG 48.26 -6.8 +8.9 +17.2/A Gr LG 39.93 -4.8 +7.2 +16.1/A Stk LB 31.85 -2.2 -.2 +11.9/APacic CapitalTxFrSecY MI 10.03 +.2 -.2 +2.2/C TxFrShrtIntrScY MS 10.00 +.2 +.2 +.8/CPacic FundsOptmzAgrsGrA m XM 17.28 -1.1 +.8 +7.6 OptmzAgrsGrC m XM 16.81 -1.1 +.5 +6.8 OptmzCnsrA m XY 11.15 -.5 -1.6 +3.0 OptmzCnsrC m XY 10.89 -.5 -1.9 +2.2 OptmzGrA m AL 15.61 -1.0 ... +6.5 OptmzGrB m AL 15.34 -1.1 -.4 +5.7 OptmzGrC m AL 15.29 -1.1 -.4 +5.7 OptmzModA m MA 14.31 -.8 -.5 +5.5 OptmzModB m MA 14.09 -.9 -.8 +4.7 OptmzModC m MA 14.06 -1.0 -.8 +4.7 OptmzModCnsrA m CA 12.51 -.8 -1.3 +4.1 OptmzModCnsrC m CA 12.25 -.8 -1.7 +3.3ParadigmVal d SB 54.45 +.4 +11.2 +12.8/AParametricEmMktsInstl EM 14.49 -4.9 -8.2 +3.0/D EmMktsInv b EM 14.42 -4.9 -8.3 +2.8/D TxMgEMktIs EM 48.20 -4.7 -7.8 +3.2/DParnassusCorEqInv LB 43.40 -.1 +2.3 +9.7/C FI CI 16.01 +.3 -2.0 +1.4/D Parnassus LB 47.14 +.9 -2.3 +7.5/EPaxBalIndvInv b MA 22.32 -.3 +.3 +5.9/C ESGBtQlIndvInv b LB 19.73 -.4 +.9 +8.9/D HYBdIndvInv b HY 6.55 +.1 -.9 +3.6/DPaydenCAMnInc MF 10.16 +.2 -.2 +2.6/B CorBdInv CI 10.38 +.1 -1.6 +2.6/A EmMktsBdInv EB 13.03 -1.4 -5.9 +4.6/A EqInc LV 16.29 -1.8 -.6 +10.2/A GNMAInv GI 9.17 +.3 -1.1 +1.0/B GlbFI IB 8.97 +.2 -.7 +2.7/B GlbLowDr IB 9.90 ... -.2 +.9/E HiIncInv HY 6.30 -.3 -.9 +3.9/C LowDr CS 9.94 ... ... +.9/C LtdMat UB 9.46 +.2 +.9 +1.2/BPear TreePlrsFgnVlInstl FV 21.81 -2.2 -1.4 +6.3/A PlrsFgnVlOrd b FV 21.82 -2.3 -1.6 +5.9/A PlrsSmCpOrd b SB 27.64 +1.9 +5.9 +8.5/D PnAgrEMOrdinary b EM 20.80 -6.9 -10.3 -.5/E QualOrd b LB 19.56 -.5 +1.6 +12.8/APerformanceMnBdInstl d MI 23.83 +.3 -.8 +3.7/A StrBd d MU 22.27 +.4 +.6 +4.8/APermanentI CA 40.89 -1.5 -.7 +4.9/BPerrittMicroCpOppsInv d SB 32.31 +.6 +7.7 +10.8/B UltraMicroCp d SB 16.86 -.5 -2.4 +10.3/CPioneerA m LB 29.12 -1.8 +1.5 +9.8/C AMTFreeMnA m ML 14.36 +.2 -.5 +3.4/B AMTFreeMnY ML 14.32 +.2 -.4 +3.7/A BalA m MA 9.42 -.7 ... +5.9 BdA m CI 9.46 +.2 -1.4 +2.2/B BdC m CI 9.35 ... -1.8 +1.5/D BdY CI 9.37 +.2 -1.3 +2.5/A C m LB 25.42 -1.9 +1.1 +8.9/D CorEqA m LB 21.05 -1.4 +2.3 +10.5/B DiscpGrA m LG 18.83 -1.6 +3.5 +10.5/D DiscpValA m LV 15.46 -2.2 -2.9 +8.5/B DiscpValC m LV 15.15 -2.2 -3.2 +7.7/C DiscpValY LV 15.55 -2.1 -2.8 +8.9/B EqIncA m LV 35.32 -1.2 -.5 +10.7/A EqIncC m LV 34.70 -1.3 -.9 +9.9/A EqIncR b LV 35.96 -1.2 -.7 +10.3/A GlbHYA m HY 8.63 -.8 -2.6 +3.3/D GlbHYC m HY 8.61 -.7 -3.0 +2.6/E GlbHYY HY 8.48 -.7 -2.4 +3.6/D HYA m HY 9.52 +.1 -.1 +3.9/C HYC m HY 9.72 +.1 -.5 +3.2/E HYY HY 9.53 +.1 ... +4.2/B HiIncMnA m HM 7.30 +.4 +2.4 +5.8/A HiIncMnC m HM 7.30 +.4 +2.0 +5.0/B IntlEqA m FB 23.76 -3.1 -3.6 +4.3/B MidCpValA m MV 24.01 -2.0 -4.9 +5.6/D R b LB 29.25 -1.8 +1.3 +9.3/C RlEsttA m SR 24.33 +2.7 +.1 +6.0/C SelMidCpGrA m MG 45.06 -.7 +7.3 +11.6/B SelMidCpGrY MG 48.73 -.6 +7.5 +11.9/B ShrtTrmIncY CS 9.38 +.1 +.6 +1.5/B SolusBalA m IH 11.87 -2.0 -2.9 +2.2 SolusBalC m IH 10.89 -2.0 -3.3 +1.5 StrIncA m MU 10.45 ... -1.9 +2.8/C StrIncC m MU 10.22 -.1 -2.2 +2.1/D StrIncR b MU 10.62 ... -2.1 +2.5/D StrIncY MU 10.44 ... -1.8 +3.1/C Y LB 29.48 -1.8 +1.6 +10.0/CPolarisGlbVal d WS 27.33 -1.3 -1.4 +8.1/BPortfolio 21GlbEqR b WS 43.07 -2.0 +.2 +9.5/APraxisGenesisBalA m MA 13.72 -.5 +.3 +5.4/D GenesisGrA m AL 15.27 -.7 +1.2 +6.7/C GrIdxA m LG 24.59 -.9 +6.7 +13.4/B ImpactBdA m CI 10.11 +.2 -1.6 +1.4/DPrincipalCAMnA m MF 10.37 +.3 -.5 +3.5/A CorPlusBdA m CI 10.56 +.1 -2.4 +1.7/C CorPlusBdIns CI 10.56 +.2 -2.1 +2.1/B CorPlusBdJ m CI 10.64 +.2 -2.2 +1.8/C CptlAprcA m LB 63.09 -.7 +2.5 +9.9/C CptlAprcC m LB 48.96 -.8 +2.0 +9.0/D DiversIntlA m FB 13.32 -4.2 -4.8 +4.4/B DiversIntlIns FB 13.26 -4.3 -4.6 +4.9/A DiversIntlJ m FB 13.17 -4.3 -4.7 +4.6/B EqIncA m LV 31.02 -.7 -.4 +9.6/A EqIncC m LV 30.24 -.7 -.7 +8.8/B GvtHiQualBdA m GI 10.12 +.2 -1.0 +.7/C HYA m HY 7.24 +.1 -.9 +4.7/B HYC m HY 7.32 ... -1.1 +3.9/C HYIIns HY 9.57 -.1 ... +3.9/C IncA m CI 9.33 +.3 -.8 +2.2/B InProtIns IP 8.56 +1.1 +.4 +1.7/B IntlEMA m EM 27.32 -7.7 -8.8 +4.9/C IntlEMJ m EM 26.31 -7.7 -8.8 +5.0/C IntlIIns FG 16.10 -7.5 -6.0 +4.4/D LCpSP500IdxA m LB 17.92 -.7 +2.2 +11.1/B LCpSP500IdxIs LB 17.92 -.7 +2.3 +11.4/A LCpSP500IdxJ m LB 17.75 -.7 +2.3 +11.2/A LfTm2010Ins TA 13.46 -.5 -.5 +4.2/C LfTm2010J m TA 13.41 -.5 -.6 +4.1/D LfTm2020A m TE 14.27 -.8 -.4 +5.1/C LfTm2020Ins TE 14.18 -.8 -.3 +5.5/B LfTm2020J m TE 14.11 -.8 -.3 +5.3/B LfTm2030A m TH 14.77 -1.1 -.2 +6.1/C LfTm2030Ins TH 14.74 -1.1 ... +6.5/C LfTm2030J m TH 14.69 -1.1 -.1 +6.3/C LfTm2040A m TJ 15.50 -1.3 +.5 +6.8/D LfTm2040Ins TJ 15.79 -1.4 +.6 +7.2/C LfTm2040J m TJ 15.66 -1.3 +.6 +7.0/C LfTm2050Ins TN 15.79 -1.4 +.8 +7.6/C LfTm2050J m TN 15.36 -1.4 +.7 +7.4/D LfTmStrIncIns RI 12.26 -.3 -.7 +3.5/C LfTmStrIncJ m RI 12.20 -.3 -.8 +3.3/C LgCpGrA m LG 9.82 -2.7 +8.9 +10.6/D LgCpGrIIns LG 16.15 -.2 +11.9 +15.5/A LgCpGrIJ m LG 13.43 -.2 +11.9 +15.3/A LgCpGrJ m LG 9.05 -2.7 +8.9 +10.8/D LgCpValA m LV 10.59 -2.1 -2.9 +6.0/E LgCpValIIIIns LV 16.88 -.4 -.3 +8.3/B LgCpValIIIJ m LV 16.65 -.4 -.4 +8.0/C LgCpValJ m LV 10.33 -2.2 -2.9 +6.2/E MdCpA m MG 27.56 +1.4 +3.1 +10.7/B MdCpGrIIIIns MG 11.90 -.8 +7.0 +9.4/C MdCpGrJ m MG 7.45 -.4 +6.9 +9.3/C MdCpJ m MG 26.57 +1.5 +3.2 +10.9/B MdCpSP400IdxJ m MB 21.59 +.1 +3.5 +10.4/A MdCpValIIIJ m MV 19.26 -.7 -4.1 +5.1/E MdCpValIIns MV 15.18 +.7 +.7 +7.1/C PrefSecIns RR 9.96 +.1 -1.7 +4.9/C RlEsttSecA m SR 23.78 +3.2 +.9 +7.7/A RlEsttSecIns SR 23.80 +3.2 +1.1 +8.1/A RlEsttSecJ m SR 23.09 +3.2 +.9 +7.9/A SAMgBA m MA 15.84 -.9 -.2 +5.6/C SAMgBC m MA 15.61 -.9 -.6 +4.8/D SAMgCnsBA m CA 12.09 -.5 -.5 +4.4/C SAMgCnsBC m CA 11.96 -.6 -.9 +3.6/D SAMgCnsGA m AL 18.22 -1.2 ... +6.9/C SAMgCnsGC m AL 16.92 -1.3 -.4 +6.1/D SAMgmtFlxIncA m XY 12.28 -.1 -.7 +3.5/B SAMgmtFlxIncC m XY 12.15 -.1 -1.2 +2.7/D SAMgmtStrGrA m XM 20.52 -1.6 -.3 +7.0/C SAMgmtStrGrC m XM 18.67 -1.7 -.7 +6.2/D ShrtTrmIncA m CS 12.04 +.1 ... +1.3/B SmCpA m SB 25.33 +1.2 +11.0 +10.2/C SmCpGrIIns SG 15.71 +1.9 +12.9 +12.7/B SmCpGrIJ m SG 11.73 +1.8 +12.7 +12.3/B SmCpIns SB 27.16 +1.3 +11.2 +10.7/B SmCpJ m SB 24.27 +1.3 +11.1 +10.4/B SmCpSP600IdxIns SB 29.92 +1.5 +10.4 +14.0/A SmCpSP600IdxJ m SB 28.38 +1.5 +10.4 +13.8/A SmCpValIIIns SV 13.78 +.2 +4.6 +8.7/D TxExBdA m MI 7.13 +.2 -.1 +3.0/AProFundsBtchUltrSctInv LE 60.51 -.1 -3.1 -4.7/E IntUltraSectInv LE 95.64 +1.3 +38.6 +39.0/A NASDAQ100Inv LG 69.29 -1.1 +9.2 +15.6/A UltBullInv LE 58.44 -1.7 +1.4 +18.7/B UltMidCpInv LE 45.80 -.2 +4.1 +16.8/B UltNASDAQ100Inv LE 70.89 -2.3 +16.3 +31.0/A UltSmCpInv LE 68.29 +1.4 +14.4 +17.6/BProspectorOpp m MB 21.41 ... +2.7 +10.4/AProvident TrustTrustStr LG 15.54 -.3 +5.5 +15.3/APutnamAMTFreeMnA m ML 14.93 +.2 -.5 +2.5 CATxExIncA m MC 8.04 +.2 -.2 +3.0/C CnvrtSecA m CV 26.32 -1.4 +4.2 +6.1 CnvrtSecY CV 26.30 -1.4 +4.3 +6.4 CptlOppsA m SB 14.32 -.2 +6.2 +7.2 CptlSpectrumA m AL 32.96 +2.7 -3.9 -.7/E CptlSpectrumC m AL 31.25 +2.7 -4.2 -1.5/E CptlSpectrumY AL 33.38 +2.8 -3.7 -.5/E DiversIncA m NT 7.04 +.3 +2.5 +3.7/A DiversIncC m NT 6.90 +.1 +2.1 +2.9/B DiversIncM m NT 6.90 +.3 +2.5 +3.4/B DynAstAlcBalA m MA 15.13 -1.0 -.3 +6.1/C DynAstAlcBalB m MA 15.06 -1.1 -.7 +5.3/D DynAstAlcBalC m MA 14.71 -1.1 -.7 +5.3/D DynAstAlcBalY MA 15.16 -1.0 -.2 +6.4/B DynAstAlcCnsrA m TV 10.69 -.6 -1.4 +3.8/D DynAstAlcCnsrY TV 10.73 -.6 -1.3 +4.1/C DynAstAlcGrA m AL 16.99 -1.7 -.3 +7.5/B DynAstAlcGrB m AL 16.56 -1.7 -.7 +6.6/C DynAstAlcGrC m AL 15.90 -1.7 -.7 +6.6/C DynAstAlcGrY AL 17.19 -1.6 -.1 +7.7/A EqIncA m LV 24.44 -.7 +.2 +8.6/B EqIncB m LV 24.15 -.8 -.2 +7.8/C EqIncC m LV 24.15 -.8 -.2 +7.8/C EqIncM m LV 24.12 -.8 ... +8.1/C EqIncY LV 24.44 -.7 +.4 +8.9/B EqSpectrumA m MB 38.98 +2.9 +2.7 +1.3/E EqSpectrumC m MB 36.50 +2.8 +2.3 +.6/E EqSpectrumY MB 39.72 +2.9 +2.8 +1.6/E EuropeEqA m ES 26.56 -3.0 -3.2 +1.4 FixIncAbReA m NT 9.86 +.7 +2.4 +2.7 FixIncAbReC m NT 9.82 +.6 +2.0 +1.9 FixIncAbReY NT 9.86 +.6 +2.5 +2.9 FltngRtIncA m BL 8.56 -.1 +1.7 +3.2/D FltngRtIncC m BL 8.55 -.2 +1.2 +2.4/E GlbEqA m WS 15.86 -2.6 +.7 +6.8/C GlbHCA m SH 51.14 +.6 +3.6 -.1/D GlbHCY SH 54.89 +.6 +3.8 +.1/D GlbIncA m IB 11.84 -.1 -1.0 +2.5 GlbNatrlResA m SN 16.41 -2.6 -1.9 -4.0 GlbUtlsA m SU 13.41 +2.2 -.3 +6.0 GrOppsA m LG 34.30 +.4 +9.6 +14.6/A GrOppsB m LG 29.14 +.3 +9.2 +13.7/B GrOppsC m LG 29.67 +.4 +9.2 +13.7/B HighYieldA m HY 5.74 -.1 -.8 +4.0/C HighYieldM m HY 5.72 -.1 -.9 +3.8/C IncA m CI 6.87 +.4 +.7 +2.1/B IncC m CI 6.81 +.4 +.4 +1.3/D IncM m CI 6.68 +.4 +.5 +1.8/C IncY CI 6.98 +.4 +.8 +2.3/B IntlCptlOppsA m FA 40.71 -2.2 -3.7 +5.7 IntlEqA m FB 25.19 -4.0 -3.7 +3.1/D IntlEqY FB 25.49 -4.0 -3.6 +3.4/D IntlGrA m FG 22.85 -3.4 ... +5.7 IntlValA m FV 11.58 -4.1 -5.2 +2.9 MATEIncA m MT 9.43 +.1 -.7 +2.3 MNTEIncA m SM 9.12 +.1 -.4 +2.1 MltAsAbRtA m AM 11.81 -1.6 -3.2 +1.9/B MltAsAbRtC m AM 11.45 -1.6 -3.5 +1.2/B MltAsAbRtY AM 11.86 -1.6 -3.1 +2.2/A MortgageSecsA m GI 12.62 +.6 +.4 +.4/D NJTEIncA m MJ 9.10 +.3 -.1 +2.8 NYTEIncA m MY 8.39 +.2 -.4 +2.6/C OhioTEIncA m MO 8.84 +.2 -.4 +2.3 PETEIncA m MP 8.95 ... -.4 +2.4 RsrchA m LB 34.21 ... +3.4 +10.4 RtrReady2020A m TE 19.48 -.7 -.8 +2.9 RtrReady2025A m TG 22.65 -.8 -.7 +3.8 RtrReady2030A m TH 22.85 -1.0 -.7 +4.8 RtrReady2035A m TI 23.60 -1.3 -.6 +5.7 ShrtDurBdA m NT 10.06 +.1 +1.1 +1.9 ShrtDurBdY NT 10.09 +.1 +1.2 +2.1 SmCpGrA m SG 43.29 +1.0 +14.7 +10.4 SmCpValA m SV 13.95 +1.6 +3.0 +9.3 SmCpValY SV 14.67 +1.6 +3.2 +9.6 SustFutureA m MV 20.55 +.2 +3.2 +6.2 SustLeadersA m LG 95.71 -1.6 +7.0 +12.8/C SustLeadersB m LG 75.14 -1.7 +6.6 +12.0/C SustLeadersM m LG 83.09 -1.6 +6.7 +12.2/C SustLeadersY LG 102.34 -1.6 +7.1 +13.1/B TEIncA m ML 8.50 +.3 -.3 +2.9/C TxFrHYA m HM 12.49 +.3 +.8 +4.5/CQCIBalIns CA 12.18 +.1 +.8 +5.8QSCnsrvGrA m MA 14.12 -.6 -.3 +5.3/D DefesvGrA m CA 12.87 -.5 -1.2 +4.1 GlbEqA m WS 17.06 -2.4 -2.2 +8.4/B GrA m XM 16.00 -1.6 -.6 +6.0/D ModGrA m AL 15.81 -1.2 -.4 +5.9/D SP500IdxA b LB 25.72 -.7 +2.1 +11.0/BRBCEntprI d SG 24.10 +2.3 +4.9 +9.7/D SMIDCpGrI d MG 15.03 +.9 +9.2 +11.2/BReynoldsBlueChipGr b LG 62.86 -.6 +11.5 +8.9/ERice Hall JamesMicroCpIns d SG 37.56 +3.2 +13.5 +12.4/B SmCpIns SG 11.87 +2.1 +8.6 +5.1/ERiverNorthCorOppR m MA 10.67 -.9 -.9 +7.1/A dblelnStrIncI d MU 10.11 -.2 -.4 +3.7 dblelnStrIncR m MU 10.13 -.1 -.5 +3.5RiverbridgeGrIns d MG 19.78 +1.5 +9.5 +12.8/ARockefellerCorTxableBdIns CI 9.77 +.2 -1.8 +1.7/C IntermTENtBdIns MI 9.96 +.2 -.4 +1.0/E RoyceLowPricedStkSvc m SB 9.30 +.2 +9.9 +7.2/E MicroCpInvm d SB 12.94 +1.6 +11.2 +7.4/E OppInvm d SV 14.21 -.1 +4.6 +12.7/A PEMutCnslt m SB 8.95 -.1 +5.8 +10.4/B PEMutInvm d SB 11.19 ... +6.4 +11.6/B PremInvm d SG 17.06 -1.2 +2.8 +11.5/C Sm/MdCpPremSvc m MB 15.17 -.8 -2.8 +8.6/B SmCpValSvc m SV 10.94 +1.1 +8.1 +6.5/E SmlrCoGrSvc m SG 11.90 +.6 +11.3 +9.0/E SpecEqInvm d SV 22.03 +3.8 +1.1 +8.3/D TtlRetInvm d SB 13.67 +.2 +1.3 +10.0/CRussellInvEmergMktsS EM 19.36 -7.1 -8.5 +4.4 InvGbRlEstSecS GR 33.36 +.3 -.6 +4.8 InvGlobalEqS WS 10.78 -1.7 -.2 +7.7 InvIntlDvdMktS FB 39.24 -3.8 -4.8 +4.3 InvInvmGrdBdS CI 20.71 +.1 -2.0 +1.6 InvLPBalStrA m MA 11.13 -1.7 -1.5 +4.3 InvLPBalStrC b MA 10.84 -1.8 -1.9 +3.5 InvLPBalStrS MA 11.28 -1.7 -1.4 +4.4 InvLPCnsrvStrA m XY 9.65 -.5 -.9 +2.6 InvLPCnsrvStrC b XY 9.51 -.6 -1.5 +1.8 InvLPEqGrStrA m AL 13.24 -2.1 -1.0 +5.9 InvLPEqGrStrC b AL 11.80 -2.2 -1.4 +5.1 InvLPEqGrStrS AL 13.32 -2.1 -.9 +6.2 InvLPGrStrA m AL 12.46 -1.8 -1.1 +5.1 InvLPGrStrC b AL 11.98 -1.9 -1.5 +4.4 InvLPGrStrS AL 12.64 -1.9 -1.0 +5.4 InvLPModStrA m CA 10.27 -1.2 -1.3 +3.8 InvLPModStrC b CA 10.09 -1.2 -1.8 +3.0 InvLPModStrS CA 10.33 -1.1 -1.3 +4.0 InvShrtDurBdS CS 18.97 +.1 +.3 +1.2 InvStratBdS CI 10.55 +.2 -2.0 +1.8 InvTEBdS MI 22.82 +.3 +.3 +2.6 InvTxMgdUSLgCpS LB 41.46 -.8 +1.3 +10.1 InvTxMgdUSMSCpS SG 28.27 +.5 +6.1 +8.8 InvUSCoreEqS LB 32.91 -.2 +2.1 +10.6 InvUSDefesvEqS LB 52.38 -.2 +1.9 +10.5 InvUSSmCpEqS SB 34.04 +.5 +6.8 +10.4RydexBasBiotechInv SH 91.37 +.8 +4.7 -.9/D DynSP500H b LE 110.01 -1.7 +1.4 +18.7/B HCInv SH 30.72 +1.3 +7.2 +2.9/C InternetInv ST 135.44 -.2 +16.9 +19.4/C IvGvLnBdStrInv IT 34.42 -1.7 +3.5 -5.1/B NASDAQ1002xStrH b LE 143.83 -2.4 +16.5 +31.0/A NASDAQ100Inv LG 37.22 -1.0 +9.5 +16.4/A NovaInv LE 72.47 -1.2 +1.7 +14.5/B SP500PureGrH b LG 69.14 -1.4 +8.6 +10.9/D SP500PureValH b LV 85.38 -.8 -.5 +7.5/C TechInv ST 98.74 -2.2 +10.6 +17.5/DSEICAMuniBdF MF 10.59 +.2 -.4 +1.6/E CoreFxdIncF CI 10.95 +.2 -1.7 +2.0/B EmergMktsDbtF EB 9.45 -2.7 -7.1 +2.3/D EmergingMktsEqF EM 11.74 -6.7 -9.2 +5.7/B GNMAF GI 10.13 +.2 -1.0 +1.1/A HighYieldBdF HY 7.04 +.2 +.7 +5.3/A IntermTermMuniF MI 11.50 +.2 -.3 +2.4/C IntlEqF FB 11.22 -3.1 -3.6 +4.6/B IntlFxdIncF IB 10.31 +.6 +1.0 +3.1/B LargeCapGrowthF LG 37.12 ... +8.5 +11.1/D LargeCapValueF LV 25.05 -1.5 -1.2 +7.0/D MaschtsMuniBdF MT 10.32 +.1 -1.1 +1.4/E MidCapF MB 27.97 -1.1 +1.4 +10.4/A NewJrsyMuniBdF MJ 10.24 +.3 -.5 +1.9/E NewYorkMuniBdF MN 10.53 +.1 -.7 +1.5/D PnnylvnMuniBdF MP 10.53 +.3 -.9 +1.5/E S&P500IndexF LB 64.31 -.7 +2.3 +11.1/A ShortDurGovtF GS 10.22 +.2 ... +.5/B SmallCapGrowthF SG 40.11 +1.4 +13.5 +9.6/D SmallCapValueF SV 25.47 +.2 +2.8 +7.6/D TaxMgdSm/MdCpF SB 24.25 +.3 +5.9 +8.7/D TxMgdLCpF LB 25.96 -.9 +2.2 +8.8/D USMgdVolF LV 17.70 +1.0 +.3 +8.1/C UltraShtDurBdF UB 9.31 +.2 +.8 +1.3/BSSGAIntlStkSelionN b FV 11.01 -3.5 -6.7 +2.2/D SP500IdxN b LB 38.02 -.7 +2.3 +11.4/ASalientIntlSmCpIns FR 21.08 -3.0 -2.9 +8.2 SelIncA m RR 21.23 +2.3 -1.8 +3.5/E SelIncC m RR 20.61 +2.2 -2.1 +2.9/ESchroderNorthAmrcnEqInv LB 17.26 -.2 +1.9 +10.9SchwabBal MA 15.87 ... +2.6 +7.1 CATFBd MF 11.69 +.2 -.1 +2.2/C CorEq LB 22.89 -1.3 +.8 +9.5/C DivEq LV 15.88 -1.4 -2.1 +6.4/D FdmtlIntlLgCIdx FV 9.23 -2.5 -3.1 +5.3/A FdmtlUSLgCIdx LV 17.36 -.7 +.6 +9.9/A FdmtlUSSmCIdx SB 15.88 +1.2 +6.4 +11.1/B GNMA GI 9.60 +.2 -1.1 +.9/B GlbRlEstt GR 7.53 -.1 -.6 +6.7/A HC SH 24.91 +.3 +2.8 +4.4/B HdgdEq LO 17.05 -2.1 -.5 +6.3/A IntermTrmBd CI 9.78 +.3 -1.1 +.9/E IntlIdx FB 20.22 -2.7 -3.2 +4.4/B LgCpGr LG 18.59 -1.2 +3.8 +11.3/D MktTrackAllEq XM 19.04 -1.1 +1.5 +9.2 MktTrackBal MA 18.65 -.6 +.4 +6.2 MktTrackCnsrv CA 15.95 -.3 -.3 +4.4 MktTrackGr AL 23.32 -.8 +1.2 +7.8 SP500Idx LB 42.19 -.7 +2.4 +11.5/A Schwab1000Idx LB 64.29 -.6 +2.7 +11.2/A SmCpEq SB 22.71 +1.0 +8.0 +10.4/C SmCpIdx SB 33.36 +.9 +8.9 +11.6/B TFBd MI 11.53 +.1 -.3 +2.1/D Trgt2010 TA 13.30 -.4 -.2 +4.3 Trgt2020 TE 14.20 -.6 +.1 +5.1 Trgt2030 TH 15.80 -1.0 +.3 +6.7 Trgt2040 TJ 17.05 -1.3 +.6 +7.6 TrsInPrtScIdx IP 10.98 +1.0 +.2 +1.9/B TtlStkMktIdx LB 48.76 -.4 +3.2 +11.3/ASchwartzMariaBd XY 11.32 -.2 -.1 +2.9/D MariaGr MG 32.70 -.5 +6.2 +12.9/A MariaRisingDiv LB 18.62 -1.4 +1.6 +9.1/DSegall Bryant & HamiSmCpVal d SB 13.31 +1.3 +6.5 +9.6/CSelectedAmrcnD LB 38.69 -.7 +1.6 +12.0/A AmrcnS b LB 38.63 -.8 +1.4 +11.6/ASequoiaSequoia LG 180.32 +.9 +6.9 -.1/ESheltonCMCATFInc MF 11.29 +.2 -.3 +1.6/D CMCorValDrct LV 23.48 -1.5 -1.8 +6.3/E CMSP500IdxDrct LB 52.18 -.8 +2.2 +11.3/A CMSPMdCpIdxDrct MB 27.48 +.2 +3.5 +10.7/A CMSPSmCpIdxDrct SB 24.77 +1.3 +10.3 +13.6/ASitDivGrI d LB 16.67 -1.5 -.4 +9.5/C LgCpGr d LG 42.31 -2.2 +4.3 +11.7/C MidCpGr d MG 19.00 -1.6 +3.5 +5.2/E MinnesotaTFInc SM 10.41 +.3 +.5 +3.2/A SmCpGr d MG 57.38 +.5 +5.1 +4.1/E TFInc MI 9.66 +.1 +.7 +4.6/A USGvtSec UB 10.79 +.2 +.2 +.9/DSmead FundsValI1 LB 45.80 +1.8 -1.5 +7.8/E ValInv b LB 45.84 +1.8 -1.7 +7.5/ESnow CapitalLSOppsA m MV 26.81 -1.1 -1.8 +1.5/E LSOppsIns d MV 27.12 -1.1 -1.7 +1.8/ESound ShoreShoreInv LV 44.71 -.9 -2.0 +7.0/DSpirit of AmericaIncA m CL 11.79 +.6 ... +4.4/E LgCpValA m LB 20.97 -1.2 -.1 +7.9/E MnTFBdA m MI 9.31 +.2 -.1 +3.0/A RlEsttIncGrA m SR 11.33 +2.5 +.7 +5.0/EState FarmBal MA 66.44 -.2 -2.1 +5.4/D BdIns CI 10.82 +.1 -1.9 +1.6/C BdPrem m CI 10.84 +.2 -1.8 +1.5/D EqBdPrem m MA 12.42 -.8 +1.5 +7.1/A EqIns LG 11.14 -1.3 +3.9 +10.8/D EqPrem m LG 11.64 -1.4 +3.9 +10.7/D Gr LB 76.96 -.3 -2.8 +8.0/D Interim GS 9.76 +.2 -.3 +.3/C IntlEqPrem m FG 13.25 -2.4 +.8 +5.8/C IntlIdxPrem m FB 12.68 -2.7 -3.5 +3.8/C LfPth2020Prem m TE 14.82 -.3 -.5 +4.4/D LfPth2030Prem m TH 16.38 -.7 -.4 +5.8/D LfPth2040Prem m TJ 17.72 -.9 -.3 +6.9/D LfPthRetPrem m RI 13.30 -.2 -.4 +4.0/B MnBd MI 8.51 +.3 -.2 +2.1/C SP500IdxIns LB 20.40 -.7 +2.3 +11.1/B SP500IdxPrems m LB 20.34 -.7 +2.3 +11.1/B SmCpIdxIns SB 19.75 +.9 +8.6 +10.9/B SmCpIdxPrems m SB 19.39 +.8 +8.6 +10.9/B SmMidCpEqIns SB 13.23 +1.3 +7.9 +8.1/D SmMidCpEqPrems m SB 12.49 +1.4 +8.0 +8.0/D TxAdvtgdBdPrem m MI 11.64 +.2 -.1 +2.3/CState StreetDiscpEMEqN b EM 7.70 -5.1 -9.4 -1.2/ESterling CapitalMidValIns MB 19.34 -.2 +.8 +8.1/C NCIntermTFIns SI 10.52 +.2 -.5 +1.7/C ShrtDrBdI CS 8.52 +.1 +.1 +1.2/B StrtonMdCpVlIns MB 67.69 -.1 -1.0 +7.9/C StrtonRlEsttIns SR 37.62 +3.5 +2.5 +8.3/A StrtonSmCpVlIns SB 86.46 -.5 +.2 +10.2/C TtlRetBdIns CI 10.26 +.3 -1.6 +2.3/A VIIntermTFIns SI 11.49 +.3 -.5 +1.5/D WstVIIntrmTFIns SI 9.82 +.2 -.4 +1.9/BStone HarborHYBdIns HY 7.92 ... -.4 +3.4/DStralem FundEq d LB 10.04 -1.2 -.2 +8.2/DT. Rowe PriceAfrcMdlEst d MQ 9.32 -4.5 -3.1 .../D BCGr LG 107.32 -1.3 +11.4 +16.8/A BCGrAdv b LG 105.74 -1.3 +11.3 +16.5/A BCGrR b LG 101.84 -1.3 +11.1 +16.2/A Bal MA 24.25 -.9 +.7 +7.1/A CATFBd MC 11.37 +.2 ... +3.2/C Comm&TeInv SC 105.24 +1.3 +9.1 +17.7/A CorpInc TW 9.17 +.1 -3.5 +2.6/D CptlAprc MA 29.04 +.7 +2.7 +9.0/A CptlAprcAdv b MA 28.71 +.7 +2.6 +8.7/A CptlOpp LB 26.89 -.3 +3.2 +12.1/A DivGr LB 43.79 +.2 +1.6 +10.7/B DivGrAdv b LB 43.74 +.2 +1.4 +10.4/B DivMdCpGr MG 31.12 -.2 +5.9 +10.7/B EMBd d EB 11.41 -1.4 -6.3 +4.9/A EMLclCcyBd d XP 6.24 -3.3 -7.3 +1.8/B EMStk d EM 41.96 -5.7 -6.7 +8.4/A EmergEurope d MQ 14.43 -1.4 -7.7 +5.7/B EqIdx500 d LB 72.79 -.7 +2.3 +11.3/A EqInc LV 32.79 +.2 -.7 +9.0/B EqIncAdv b LV 32.72 +.1 -.8 +8.7/B EqIncR b LV 32.65 +.1 -1.0 +8.4/B ErpnStk d ES 20.33 -1.5 -1.8 +1.6/E ExtendedEqMktId d MB 30.08 +.6 +6.7 +10.4/A FinclSvcs SF 28.85 -1.4 +3.0 +9.9/B GNMA GI 8.97 +.2 -.7 +1.0/B Geo